date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,24.65,24.69,24.43,24.48,278775.0,11.9091,11.9284,11.8028,11.827,278775.0
2004-01-23 10:00:00,24.47,24.59,24.39,24.54,178200.0,11.8222,11.8801,11.7835,11.856,178200.0
2004-01-23 10:30:00,24.54,24.56,24.47,24.49,215662.5,11.856,11.8656,11.8222,11.8318,215662.5
2004-01-23 11:00:00,24.49,24.54,24.46,24.46,99225.0,11.8318,11.856,11.8173,11.8173,99225.0
2004-01-23 11:30:00,24.47,24.5,24.45,24.47,178875.0,11.8222,11.8367,11.8125,11.8222,178875.0
2004-01-23 12:00:00,24.47,24.52,24.42,24.44,89437.5,11.8222,11.8463,11.798,11.8077,89437.5
2004-01-23 12:30:00,24.44,24.46,24.33,24.34,246375.0,11.8077,11.8173,11.7545,11.7594,246375.0
2004-01-23 13:00:00,24.33,24.34,24.31,24.32,118125.0,11.7545,11.7594,11.7449,11.7497,118125.0
2004-01-23 13:30:00,24.34,24.36,24.18,24.18,412425.0,11.7594,11.769,11.682,11.682,412425.0
2004-01-23 14:00:00,24.2,24.31,24.19,24.29,228150.0,11.6917,11.7449,11.6869,11.7352,228150.0
2004-01-23 14:30:00,24.29,24.33,24.23,24.29,235237.5,11.7352,11.7545,11.7062,11.7352,235237.5
2004-01-23 15:00:00,24.29,24.31,24.22,24.3,172462.5,11.7352,11.7449,11.7014,11.74,172462.5
2004-01-23 15:30:00,24.3,24.38,24.25,24.25,591975.0,11.74,11.7787,11.7159,11.7159,591975.0
2004-01-26 09:30:00,24.32,24.36,24.11,24.16,190012.5,11.7497,11.769,11.6482,11.6724,190012.5
2004-01-26 10:00:00,24.16,24.18,24.09,24.16,339862.5,11.6724,11.682,11.6386,11.6724,339862.5
2004-01-26 10:30:00,24.17,24.25,24.15,24.18,428625.0,11.6772,11.7159,11.6676,11.682,428625.0
2004-01-26 11:00:00,24.19,24.2,24.14,24.17,114750.0,11.6869,11.6917,11.6627,11.6772,114750.0
2004-01-26 11:30:00,24.16,24.17,24.15,24.15,246037.5,11.6724,11.6772,11.6676,11.6676,246037.5
2004-01-26 12:00:00,24.15,24.22,24.15,24.16,177862.5,11.6676,11.7014,11.6676,11.6724,177862.5
2004-01-26 12:30:00,24.16,24.16,24.12,24.16,78637.5,11.6724,11.6724,11.6531,11.6724,78637.5
2004-01-26 13:00:00,24.16,24.2,24.15,24.19,331087.5,11.6724,11.6917,11.6676,11.6869,331087.5
2004-01-26 13:30:00,24.19,24.19,24.15,24.16,307125.0,11.6869,11.6869,11.6676,11.6724,307125.0
2004-01-26 14:00:00,24.16,24.2,24.15,24.19,421200.0,11.6724,11.6917,11.6676,11.6869,421200.0
2004-01-26 14:30:00,24.19,24.24,24.17,24.18,286875.0,11.6869,11.711,11.6772,11.682,286875.0
2004-01-26 15:00:00,24.17,24.3,24.17,24.26,663525.0,11.6772,11.74,11.6772,11.7207,663525.0
2004-01-26 15:30:00,24.27,24.3,24.2,24.25,850162.5,11.7255,11.74,11.6917,11.7159,850162.5
2004-01-27 09:30:00,24.2,24.44,24.2,24.42,638550.0,11.6917,11.8077,11.6917,11.798,638550.0
2004-01-27 10:00:00,24.41,24.54,24.39,24.5,636187.5,11.7932,11.856,11.7835,11.8367,636187.5
2004-01-27 10:30:00,24.5,24.51,24.44,24.45,221062.5,11.8367,11.8415,11.8077,11.8125,221062.5
2004-01-27 11:00:00,24.46,24.47,24.27,24.3,211612.5,11.8173,11.8222,11.7255,11.74,211612.5
2004-01-27 11:30:00,24.3,24.33,24.26,24.28,139725.0,11.74,11.7545,11.7207,11.7304,139725.0
2004-01-27 12:00:00,24.29,24.29,24.14,24.17,238275.0,11.7352,11.7352,11.6627,11.6772,238275.0
2004-01-27 12:30:00,24.19,24.25,24.19,24.21,151537.5,11.6869,11.7159,11.6869,11.6965,151537.5
2004-01-27 13:00:00,24.21,24.21,24.08,24.11,269325.0,11.6965,11.6965,11.6337,11.6482,269325.0
2004-01-27 13:30:00,24.1,24.13,24.09,24.12,139725.0,11.6434,11.6579,11.6386,11.6531,139725.0
2004-01-27 14:00:00,24.12,24.12,23.99,24.05,217350.0,11.6531,11.6531,11.5903,11.6192,217350.0
2004-01-27 14:30:00,24.05,24.18,24.04,24.11,378337.5,11.6192,11.682,11.6144,11.6482,378337.5
2004-01-27 15:00:00,24.12,24.17,24.08,24.16,447862.5,11.6531,11.6772,11.6337,11.6724,447862.5
2004-01-27 15:30:00,24.17,24.21,24.14,24.17,413437.5,11.6772,11.6965,11.6627,11.6772,413437.5
2004-01-28 09:30:00,24.21,24.34,24.1,24.27,251100.0,11.6965,11.7594,11.6434,11.7255,251100.0
2004-01-28 10:00:00,24.25,24.31,24.16,24.27,232200.0,11.7159,11.7449,11.6724,11.7255,232200.0
2004-01-28 10:30:00,24.27,24.27,24.2,24.23,236587.5,11.7255,11.7255,11.6917,11.7062,236587.5
2004-01-28 11:00:00,24.23,24.25,24.21,24.23,145462.5,11.7062,11.7159,11.6965,11.7062,145462.5
2004-01-28 11:30:00,24.22,24.27,24.21,24.22,72225.0,11.7014,11.7255,11.6965,11.7014,72225.0
2004-01-28 12:00:00,24.22,24.23,24.21,24.22,181237.5,11.7014,11.7062,11.6965,11.7014,181237.5
2004-01-28 12:30:00,24.23,24.23,24.21,24.22,33075.0,11.7062,11.7062,11.6965,11.7014,33075.0
2004-01-28 13:00:00,24.22,24.24,24.21,24.23,146812.5,11.7014,11.711,11.6965,11.7062,146812.5
2004-01-28 13:30:00,24.23,24.24,24.22,24.22,64462.5,11.7062,11.711,11.7014,11.7014,64462.5
2004-01-28 14:00:00,24.22,24.25,23.7,23.78,433350.0,11.7014,11.7159,11.4501,11.4888,433350.0
2004-01-28 14:30:00,23.77,23.8,23.52,23.66,834300.0,11.484,11.4985,11.3632,11.4308,834300.0
2004-01-28 15:00:00,23.67,23.72,23.57,23.59,412087.5,11.4357,11.4598,11.3873,11.397,412087.5
2004-01-28 15:30:00,23.57,23.59,23.43,23.43,668587.5,11.3873,11.397,11.3197,11.3197,668587.5
2004-02-02 09:30:00,23.78,23.81,23.24,23.61,581512.5,11.4888,11.5033,11.2279,11.4067,581512.5
2004-02-02 10:00:00,23.59,23.61,23.36,23.36,342900.0,11.397,11.4067,11.2859,11.2859,342900.0
2004-02-02 10:30:00,23.37,23.38,23.21,23.32,325687.5,11.2907,11.2955,11.2134,11.2666,325687.5
2004-02-02 11:00:00,23.33,23.34,23.25,23.25,172462.5,11.2714,11.2762,11.2327,11.2327,172462.5
2004-02-02 11:30:00,23.24,23.44,23.24,23.33,239625.0,11.2279,11.3245,11.2279,11.2714,239625.0
2004-02-02 12:00:00,23.34,23.61,23.33,23.59,183600.0,11.2762,11.4067,11.2714,11.397,183600.0
2004-02-02 12:30:00,23.59,24.1,23.53,24.06,490050.0,11.397,11.6434,11.368,11.6241,490050.0
2004-02-02 13:00:00,24.05,24.16,23.99,24.14,243675.0,11.6192,11.6724,11.5903,11.6627,243675.0
2004-02-02 13:30:00,24.15,24.29,24.11,24.2,178537.5,11.6676,11.7352,11.6482,11.6917,178537.5
2004-02-02 14:00:00,24.2,24.22,24.13,24.17,157612.5,11.6917,11.7014,11.6579,11.6772,157612.5
2004-02-02 14:30:00,24.17,24.24,24.13,24.21,269325.0,11.6772,11.711,11.6579,11.6965,269325.0
2004-02-02 15:00:00,24.21,24.26,24.15,24.19,662850.0,11.6965,11.7207,11.6676,11.6869,662850.0
2004-02-02 15:30:00,24.18,24.19,24.02,24.15,752625.0,11.682,11.6869,11.6047,11.6676,752625.0
2004-02-03 09:30:00,24.35,24.44,24.03,24.07,635512.5,11.7642,11.8077,11.6096,11.6289,635512.5
2004-02-03 10:00:00,24.06,24.47,24.04,24.45,864000.0,11.6241,11.8222,11.6144,11.8125,864000.0
2004-02-03 10:30:00,24.45,24.57,24.32,24.55,412087.5,11.8125,11.8705,11.7497,11.8608,412087.5
2004-02-03 11:00:00,24.56,24.57,24.46,24.5,251437.5,11.8656,11.8705,11.8173,11.8367,251437.5
2004-02-03 11:30:00,24.49,24.56,24.45,24.5,208237.5,11.8318,11.8656,11.8125,11.8367,208237.5
2004-02-03 12:00:00,24.5,24.54,24.39,24.54,190012.5,11.8367,11.856,11.7835,11.856,190012.5
2004-02-03 12:30:00,24.54,24.54,24.49,24.52,80325.0,11.856,11.856,11.8318,11.8463,80325.0
2004-02-03 13:00:00,24.53,24.55,24.41,24.47,90112.5,11.8511,11.8608,11.7932,11.8222,90112.5
2004-02-03 13:30:00,24.47,24.5,24.46,24.49,87412.5,11.8222,11.8367,11.8173,11.8318,87412.5
2004-02-03 14:00:00,24.49,24.51,24.35,24.37,115087.5,11.8318,11.8415,11.7642,11.7738,115087.5
2004-02-03 14:30:00,24.37,24.41,24.32,24.37,282150.0,11.7738,11.7932,11.7497,11.7738,282150.0
2004-02-03 15:00:00,24.37,24.44,24.36,24.39,219037.5,11.7738,11.8077,11.769,11.7835,219037.5
2004-02-03 15:30:00,24.39,24.46,24.38,24.43,306787.5,11.7835,11.8173,11.7787,11.8028,306787.5
2004-02-04 09:30:00,24.43,24.43,24.22,24.24,390825.0,11.8028,11.8028,11.7014,11.711,390825.0
2004-02-04 10:00:00,24.24,24.44,24.23,24.37,347287.5,11.711,11.8077,11.7062,11.7738,347287.5
2004-02-04 10:30:00,24.39,24.51,24.39,24.45,109350.0,11.7835,11.8415,11.7835,11.8125,109350.0
2004-02-04 11:00:00,24.44,24.45,24.24,24.24,133650.0,11.8077,11.8125,11.711,11.711,133650.0
2004-02-04 11:30:00,24.24,24.44,24.23,24.3,142762.5,11.711,11.8077,11.7062,11.74,142762.5
2004-02-04 12:00:00,24.3,24.36,24.29,24.32,81000.0,11.74,11.769,11.7352,11.7497,81000.0
2004-02-04 12:30:00,24.31,24.37,24.3,24.34,64125.0,11.7449,11.7738,11.74,11.7594,64125.0
2004-02-04 13:00:00,24.34,24.45,24.31,24.34,46575.0,11.7594,11.8125,11.7449,11.7594,46575.0
2004-02-04 13:30:00,24.34,24.38,24.3,24.3,77287.5,11.7594,11.7787,11.74,11.74,77287.5
2004-02-04 14:00:00,24.3,24.31,24.15,24.25,315900.0,11.74,11.7449,11.6676,11.7159,315900.0
2004-02-04 14:30:00,24.25,24.31,24.23,24.28,205200.0,11.7159,11.7449,11.7062,11.7304,205200.0
2004-02-04 15:00:00,24.27,24.37,24.25,24.3,159300.0,11.7255,11.7738,11.7159,11.74,159300.0
2004-02-04 15:30:00,24.3,24.41,24.26,24.41,297000.0,11.74,11.7932,11.7207,11.7932,297000.0
2004-02-05 09:30:00,24.31,24.45,24.24,24.43,281475.0,11.7449,11.8125,11.711,11.8028,281475.0
2004-02-05 10:00:00,24.44,24.5,24.33,24.37,187650.0,11.8077,11.8367,11.7545,11.7738,187650.0
2004-02-05 10:30:00,24.39,24.54,24.39,24.44,115425.0,11.7835,11.856,11.7835,11.8077,115425.0
2004-02-05 11:00:00,24.46,24.65,24.46,24.62,137025.0,11.8173,11.9091,11.8173,11.8946,137025.0
2004-02-05 11:30:00,24.62,24.76,24.6,24.71,223425.0,11.8946,11.9623,11.885,11.9381,223425.0
2004-02-05 12:00:00,24.71,24.77,24.7,24.76,78975.0,11.9381,11.9671,11.9333,11.9623,78975.0
2004-02-05 12:30:00,24.77,24.86,24.76,24.85,129937.5,11.9671,12.0106,11.9623,12.0057,129937.5
2004-02-05 13:00:00,24.86,24.86,24.75,24.79,141412.5,12.0106,12.0106,11.9574,11.9768,141412.5
2004-02-05 13:30:00,24.79,24.83,24.66,24.67,85387.5,11.9768,11.9961,11.914,11.9188,85387.5
2004-02-05 14:00:00,24.67,24.76,24.65,24.65,72562.5,11.9188,11.9623,11.9091,11.9091,72562.5
2004-02-05 14:30:00,24.63,24.73,24.55,24.58,116100.0,11.8995,11.9478,11.8608,11.8753,116100.0
2004-02-05 15:00:00,24.58,24.72,24.55,24.71,123525.0,11.8753,11.9429,11.8608,11.9381,123525.0
2004-02-05 15:30:00,24.71,24.74,24.62,24.63,253800.0,11.9381,11.9526,11.8946,11.8995,253800.0
2004-02-06 09:30:00,16.42,16.53,16.28,16.53,328725.0,7.933,7.9861,7.8653,7.9861,328725.0
2004-02-06 10:00:00,16.53,16.63,16.46,16.47,440100.0,7.9861,8.0344,7.9523,7.9571,440100.0
2004-02-06 10:30:00,16.47,16.73,16.47,16.6,207562.5,7.9571,8.0827,7.9571,8.0199,207562.5
2004-02-06 11:00:00,16.62,16.71,16.56,16.68,176175.0,8.0296,8.0731,8.0006,8.0586,176175.0
2004-02-06 11:30:00,16.68,16.75,16.61,16.63,302062.5,8.0586,8.0924,8.0248,8.0344,302062.5
2004-02-06 12:00:00,16.64,16.71,16.61,16.69,80662.5,8.0393,8.0731,8.0248,8.0634,80662.5
2004-02-06 12:30:00,16.69,16.7,16.64,16.65,112387.5,8.0634,8.0682,8.0393,8.0441,112387.5
2004-02-06 13:00:00,16.65,16.71,16.64,16.7,84712.5,8.0441,8.0731,8.0393,8.0682,84712.5
2004-02-06 13:30:00,16.7,16.74,16.65,16.74,98212.5,8.0682,8.0876,8.0441,8.0876,98212.5
2004-02-06 14:00:00,16.74,16.74,16.66,16.68,140400.0,8.0876,8.0876,8.0489,8.0586,140400.0
2004-02-06 14:30:00,16.68,16.74,16.65,16.72,137362.5,8.0586,8.0876,8.0441,8.0779,137362.5
2004-02-06 15:00:00,16.71,16.75,16.7,16.74,154575.0,8.0731,8.0924,8.0682,8.0876,154575.0
2004-02-06 15:30:00,16.73,16.78,16.72,16.78,359437.5,8.0827,8.1069,8.0779,8.1069,359437.5
2004-02-12 09:30:00,16.57,16.7,16.27,16.49,324675.0,8.0054,8.0682,7.8605,7.9668,324675.0
2004-02-12 10:00:00,16.48,16.59,16.48,16.56,185625.0,7.962,8.0151,7.962,8.0006,185625.0
2004-02-12 10:30:00,16.54,16.64,16.54,16.57,152887.5,7.9909,8.0393,7.9909,8.0054,152887.5
2004-02-12 11:00:00,16.57,16.64,16.57,16.64,122175.0,8.0054,8.0393,8.0054,8.0393,122175.0
2004-02-12 11:30:00,16.64,16.69,16.6,16.65,197100.0,8.0393,8.0634,8.0199,8.0441,197100.0
2004-02-12 12:00:00,16.63,16.65,16.57,16.59,209925.0,8.0344,8.0441,8.0054,8.0151,209925.0
2004-02-12 12:30:00,16.59,16.59,16.47,16.52,128925.0,8.0151,8.0151,7.9571,7.9813,128925.0
2004-02-12 13:00:00,16.52,16.52,16.44,16.45,175837.5,7.9813,7.9813,7.9426,7.9475,175837.5
2004-02-12 13:30:00,16.46,16.56,16.46,16.53,139387.5,7.9523,8.0006,7.9523,7.9861,139387.5
2004-02-12 14:00:00,16.53,16.57,16.5,16.5,174487.5,7.9861,8.0054,7.9716,7.9716,174487.5
2004-02-12 14:30:00,16.51,16.57,16.5,16.55,102600.0,7.9765,8.0054,7.9716,7.9958,102600.0
2004-02-12 15:00:00,16.56,16.57,16.44,16.53,228487.5,8.0006,8.0054,7.9426,7.9861,228487.5
2004-02-12 15:30:00,16.54,16.56,16.46,16.53,273712.5,7.9909,8.0006,7.9523,7.9861,273712.5
2004-02-13 09:30:00,16.22,16.48,16.16,16.48,335812.5,7.8578,7.9837,7.8287,7.9837,335812.5
2004-02-13 10:00:00,16.48,16.48,16.29,16.33,130950.0,7.9837,7.9837,7.8917,7.911,130950.0
2004-02-13 10:30:00,16.33,16.34,16.07,16.09,420187.5,7.911,7.9159,7.7851,7.7948,420187.5
2004-02-13 11:00:00,16.1,16.16,16.09,16.14,187312.5,7.7996,7.8287,7.7948,7.819,187312.5
2004-02-13 11:30:00,16.13,16.21,16.12,16.15,185625.0,7.8142,7.8529,7.8093,7.8238,185625.0
2004-02-13 12:00:00,16.15,16.19,16.12,16.16,237600.0,7.8238,7.8432,7.8093,7.8287,237600.0
2004-02-13 12:30:00,16.16,16.17,16.12,16.16,189675.0,7.8287,7.8335,7.8093,7.8287,189675.0
2004-02-13 13:00:00,16.15,16.18,16.14,16.16,82350.0,7.8238,7.8384,7.819,7.8287,82350.0
2004-02-13 13:30:00,16.16,16.19,16.15,16.16,554850.0,7.8287,7.8432,7.8238,7.8287,554850.0
2004-02-13 14:00:00,16.17,16.2,16.16,16.19,54000.0,7.8335,7.8481,7.8287,7.8432,54000.0
2004-02-13 14:30:00,16.19,16.2,16.16,16.16,88762.5,7.8432,7.8481,7.8287,7.8287,88762.5
2004-02-13 15:00:00,16.16,16.16,16.13,16.14,174825.0,7.8287,7.8287,7.8142,7.819,174825.0
2004-02-13 15:30:00,16.14,16.26,16.14,16.26,351000.0,7.819,7.8771,7.819,7.8771,351000.0
2004-02-17 09:30:00,16.34,16.44,16.32,16.39,164700.0,7.9159,7.9643,7.9062,7.9401,164700.0
2004-02-17 10:00:00,16.39,16.44,16.37,16.44,106312.5,7.9401,7.9643,7.9304,7.9643,106312.5
2004-02-17 10:30:00,16.44,16.49,16.41,16.48,119812.5,7.9643,7.9886,7.9498,7.9837,119812.5
2004-02-17 11:00:00,16.48,16.58,16.48,16.57,225787.5,7.9837,8.0322,7.9837,8.0273,225787.5
2004-02-17 11:30:00,16.57,16.59,16.5,16.5,125550.0,8.0273,8.037,7.9934,7.9934,125550.0
2004-02-17 12:00:00,16.51,16.55,16.5,16.54,105300.0,7.9983,8.0176,7.9934,8.0128,105300.0
2004-02-17 12:30:00,16.54,16.54,16.52,16.52,66487.5,8.0128,8.0128,8.0031,8.0031,66487.5
2004-02-17 13:00:00,16.53,16.55,16.51,16.53,297337.5,8.0079,8.0176,7.9983,8.0079,297337.5
2004-02-17 13:30:00,16.52,16.53,16.51,16.52,107325.0,8.0031,8.0079,7.9983,8.0031,107325.0
2004-02-17 14:00:00,16.52,16.55,16.5,16.54,206887.5,8.0031,8.0176,7.9934,8.0128,206887.5
2004-02-17 14:30:00,16.54,16.55,16.53,16.55,229162.5,8.0128,8.0176,8.0079,8.0176,229162.5
2004-02-17 15:00:00,16.55,16.56,16.5,16.54,345262.5,8.0176,8.0225,7.9934,8.0128,345262.5
2004-02-17 15:30:00,16.54,16.56,16.5,16.5,351000.0,8.0128,8.0225,7.9934,7.9934,351000.0
2004-02-18 09:30:00,16.4,16.51,16.23,16.23,340537.5,7.945,7.9983,7.8626,7.8626,340537.5
2004-02-18 10:00:00,16.24,16.25,16.15,16.19,202837.5,7.8674,7.8723,7.8238,7.8432,202837.5
2004-02-18 10:30:00,16.19,16.26,16.18,16.23,216675.0,7.8432,7.8771,7.8384,7.8626,216675.0
2004-02-18 11:00:00,16.23,16.24,16.21,16.21,152887.5,7.8626,7.8674,7.8529,7.8529,152887.5
2004-02-18 11:30:00,16.21,16.23,16.19,16.21,119812.5,7.8529,7.8626,7.8432,7.8529,119812.5
2004-02-18 12:00:00,16.21,16.23,16.2,16.21,111712.5,7.8529,7.8626,7.8481,7.8529,111712.5
2004-02-18 12:30:00,16.22,16.23,16.2,16.22,103950.0,7.8578,7.8626,7.8481,7.8578,103950.0
2004-02-18 13:00:00,16.22,16.24,16.2,16.21,82350.0,7.8578,7.8674,7.8481,7.8529,82350.0
2004-02-18 13:30:00,16.21,16.23,16.21,16.22,46237.5,7.8529,7.8626,7.8529,7.8578,46237.5
2004-02-18 14:00:00,16.22,16.23,16.17,16.2,537975.0,7.8578,7.8626,7.8335,7.8481,537975.0
2004-02-18 14:30:00,16.2,16.21,16.18,16.19,192712.5,7.8481,7.8529,7.8384,7.8432,192712.5
2004-02-18 15:00:00,16.19,16.22,16.19,16.2,321637.5,7.8432,7.8578,7.8432,7.8481,321637.5
2004-02-18 15:30:00,16.21,16.26,16.18,16.21,592650.0,7.8529,7.8771,7.8384,7.8529,592650.0
2004-02-19 09:30:00,16.26,16.3,16.22,16.24,418162.5,7.8771,7.8965,7.8578,7.8674,418162.5
2004-02-19 10:00:00,16.23,16.24,16.1,16.16,286200.0,7.8626,7.8674,7.7996,7.8287,286200.0
2004-02-19 10:30:00,16.16,16.19,16.14,16.17,247387.5,7.8287,7.8432,7.819,7.8335,247387.5
2004-02-19 11:00:00,16.16,16.28,16.15,16.25,231862.5,7.8287,7.8868,7.8238,7.8723,231862.5
2004-02-19 11:30:00,16.27,16.29,16.24,16.27,417825.0,7.882,7.8917,7.8674,7.882,417825.0
2004-02-19 12:00:00,16.27,16.3,16.23,16.29,266625.0,7.882,7.8965,7.8626,7.8917,266625.0
2004-02-19 12:30:00,16.29,16.3,16.27,16.28,196762.5,7.8917,7.8965,7.882,7.8868,196762.5
2004-02-19 13:00:00,16.28,16.29,16.21,16.25,274387.5,7.8868,7.8917,7.8529,7.8723,274387.5
2004-02-19 13:30:00,16.25,16.37,16.22,16.28,413100.0,7.8723,7.9304,7.8578,7.8868,413100.0
2004-02-19 14:00:00,16.28,16.59,16.24,16.26,303412.5,7.8868,8.037,7.8674,7.8771,303412.5
2004-02-19 14:30:00,16.26,16.27,16.15,16.16,314550.0,7.8771,7.882,7.8238,7.8287,314550.0
2004-02-19 15:00:00,16.16,16.2,16.12,16.13,442800.0,7.8287,7.8481,7.8093,7.8142,442800.0
2004-02-19 15:30:00,16.12,16.16,16.07,16.1,1064137.5,7.8093,7.8287,7.7851,7.7996,1064137.5
2004-02-20 09:30:00,16.15,16.23,16.07,16.09,318262.5,7.8238,7.8626,7.7851,7.7948,318262.5
2004-02-20 10:00:00,16.08,16.2,16.07,16.09,218362.5,7.7899,7.8481,7.7851,7.7948,218362.5
2004-02-20 10:30:00,16.09,16.11,16.07,16.09,197437.5,7.7948,7.8045,7.7851,7.7948,197437.5
2004-02-20 11:00:00,16.09,16.11,16.08,16.1,204525.0,7.7948,7.8045,7.7899,7.7996,204525.0
2004-02-20 11:30:00,16.1,16.12,16.07,16.09,94837.5,7.7996,7.8093,7.7851,7.7948,94837.5
2004-02-20 12:00:00,16.08,16.1,16.07,16.07,434362.5,7.7899,7.7996,7.7851,7.7851,434362.5
2004-02-20 12:30:00,16.08,16.09,16.03,16.03,235237.5,7.7899,7.7948,7.7657,7.7657,235237.5
2004-02-20 13:00:00,16.03,16.09,16.03,16.07,283837.5,7.7657,7.7948,7.7657,7.7851,283837.5
2004-02-20 13:30:00,16.06,16.18,16.06,16.15,237262.5,7.7802,7.8384,7.7802,7.8238,237262.5
2004-02-20 14:00:00,16.15,16.21,16.13,16.2,194062.5,7.8238,7.8529,7.8142,7.8481,194062.5
2004-02-20 14:30:00,16.2,16.28,16.13,16.13,194737.5,7.8481,7.8868,7.8142,7.8142,194737.5
2004-02-20 15:00:00,16.13,16.13,16.09,16.1,292950.0,7.8142,7.8142,7.7948,7.7996,292950.0
2004-02-20 15:30:00,16.1,16.14,16.07,16.1,325687.5,7.7996,7.819,7.7851,7.7996,325687.5
2004-02-23 09:30:00,16.13,16.21,15.89,16.01,373275.0,7.8142,7.8529,7.6979,7.756,373275.0
2004-02-23 10:00:00,16.01,16.07,15.95,16.03,241650.0,7.756,7.7851,7.727,7.7657,241650.0
2004-02-23 10:30:00,16.04,16.06,15.94,16.05,156600.0,7.7706,7.7802,7.7221,7.7754,156600.0
2004-02-23 11:00:00,16.06,16.06,15.98,15.99,162337.5,7.7802,7.7802,7.7415,7.7463,162337.5
2004-02-23 11:30:00,15.99,16.0,15.87,15.9,437062.5,7.7463,7.7512,7.6882,7.7027,437062.5
2004-02-23 12:00:00,15.91,15.99,15.9,15.96,236587.5,7.7076,7.7463,7.7027,7.7318,236587.5
2004-02-23 12:30:00,15.96,15.99,15.96,15.97,62100.0,7.7318,7.7463,7.7318,7.7366,62100.0
2004-02-23 13:00:00,15.98,16.0,15.96,15.96,112725.0,7.7415,7.7512,7.7318,7.7318,112725.0
2004-02-23 13:30:00,15.96,15.97,15.91,15.96,226462.5,7.7318,7.7366,7.7076,7.7318,226462.5
2004-02-23 14:00:00,15.95,15.95,15.89,15.91,290250.0,7.727,7.727,7.6979,7.7076,290250.0
2004-02-23 14:30:00,15.91,15.95,15.91,15.91,199125.0,7.7076,7.727,7.7076,7.7076,199125.0
2004-02-23 15:00:00,15.91,15.96,15.88,15.91,384412.5,7.7076,7.7318,7.693,7.7076,384412.5
2004-02-23 15:30:00,15.91,15.94,15.9,15.94,381712.5,7.7076,7.7221,7.7027,7.7221,381712.5
2004-02-24 09:30:00,16.01,16.05,15.91,16.04,377662.5,7.756,7.7754,7.7076,7.7706,377662.5
2004-02-24 10:00:00,16.04,16.04,15.92,15.94,240637.5,7.7706,7.7706,7.7124,7.7221,240637.5
2004-02-24 10:30:00,15.95,16.07,15.95,16.04,216000.0,7.727,7.7851,7.727,7.7706,216000.0
2004-02-24 11:00:00,16.04,16.04,15.91,15.91,198450.0,7.7706,7.7706,7.7076,7.7076,198450.0
2004-02-24 11:30:00,15.91,15.91,15.72,15.79,486675.0,7.7076,7.7076,7.6155,7.6494,486675.0
2004-02-24 12:00:00,15.78,15.88,15.77,15.88,189675.0,7.6446,7.693,7.6398,7.693,189675.0
2004-02-24 12:30:00,15.88,15.91,15.86,15.89,129262.5,7.693,7.7076,7.6834,7.6979,129262.5
2004-02-24 13:00:00,15.89,15.97,15.89,15.92,83025.0,7.6979,7.7366,7.6979,7.7124,83025.0
2004-02-24 13:30:00,15.92,15.94,15.84,15.88,284512.5,7.7124,7.7221,7.6737,7.693,284512.5
2004-02-24 14:00:00,15.87,15.89,15.78,15.85,424912.5,7.6882,7.6979,7.6446,7.6785,424912.5
2004-02-24 14:30:00,15.85,15.9,15.76,15.87,287212.5,7.6785,7.7027,7.6349,7.6882,287212.5
2004-02-24 15:00:00,15.86,15.91,15.85,15.88,247050.0,7.6834,7.7076,7.6785,7.693,247050.0
2004-02-24 15:30:00,15.88,16.01,15.88,15.96,512662.5,7.693,7.756,7.693,7.7318,512662.5
2004-02-25 09:30:00,15.93,16.03,15.82,16.0,182925.0,7.7173,7.7657,7.664,7.7512,182925.0
2004-02-25 10:00:00,15.99,16.03,15.89,15.9,167737.5,7.7463,7.7657,7.6979,7.7027,167737.5
2004-02-25 10:30:00,15.9,15.93,15.88,15.92,104962.5,7.7027,7.7173,7.693,7.7124,104962.5
2004-02-25 11:00:00,15.92,15.96,15.84,15.86,169087.5,7.7124,7.7318,7.6737,7.6834,169087.5
2004-02-25 11:30:00,15.88,15.89,15.76,15.82,223087.5,7.693,7.6979,7.6349,7.664,223087.5
2004-02-25 12:00:00,15.81,15.83,15.79,15.83,60750.0,7.6591,7.6688,7.6494,7.6688,60750.0
2004-02-25 12:30:00,15.82,15.88,15.82,15.86,73912.5,7.664,7.693,7.664,7.6834,73912.5
2004-02-25 13:00:00,15.87,15.89,15.83,15.87,68850.0,7.6882,7.6979,7.6688,7.6882,68850.0
2004-02-25 13:30:00,15.85,15.91,15.84,15.87,59062.5,7.6785,7.7076,7.6737,7.6882,59062.5
2004-02-25 14:00:00,15.87,15.89,15.86,15.89,48262.5,7.6882,7.6979,7.6834,7.6979,48262.5
2004-02-25 14:30:00,15.89,15.92,15.87,15.88,141412.5,7.6979,7.7124,7.6882,7.693,141412.5
2004-02-25 15:00:00,15.88,15.97,15.88,15.93,237600.0,7.693,7.7366,7.693,7.7173,237600.0
2004-02-25 15:30:00,15.93,15.93,15.86,15.93,243337.5,7.7173,7.7173,7.6834,7.7173,243337.5
2004-02-26 09:30:00,15.99,16.0,15.82,15.91,175162.5,7.7463,7.7512,7.664,7.7076,175162.5
2004-02-26 10:00:00,15.91,15.91,15.79,15.81,287550.0,7.7076,7.7076,7.6494,7.6591,287550.0
2004-02-26 10:30:00,15.8,15.9,15.77,15.88,208237.5,7.6543,7.7027,7.6398,7.693,208237.5
2004-02-26 11:00:00,15.87,15.98,15.86,15.95,169087.5,7.6882,7.7415,7.6834,7.727,169087.5
2004-02-26 11:30:00,15.96,16.04,15.95,16.04,287887.5,7.7318,7.7706,7.727,7.7706,287887.5
2004-02-26 12:00:00,16.04,16.15,16.03,16.14,270337.5,7.7706,7.8238,7.7657,7.819,270337.5
2004-02-26 12:30:00,16.14,16.23,16.12,16.22,237600.0,7.819,7.8626,7.8093,7.8578,237600.0
2004-02-26 13:00:00,16.23,16.23,16.12,16.13,203175.0,7.8626,7.8626,7.8093,7.8142,203175.0
2004-02-26 13:30:00,16.13,16.24,16.12,16.24,221400.0,7.8142,7.8674,7.8093,7.8674,221400.0
2004-02-26 14:00:00,16.24,16.27,16.17,16.2,254475.0,7.8674,7.882,7.8335,7.8481,254475.0
2004-02-26 14:30:00,16.18,16.3,16.17,16.25,319612.5,7.8384,7.8965,7.8335,7.8723,319612.5
2004-02-26 15:00:00,16.25,16.28,16.22,16.28,392512.5,7.8723,7.8868,7.8578,7.8868,392512.5
2004-02-26 15:30:00,16.28,16.33,16.25,16.28,392850.0,7.8868,7.911,7.8723,7.8868,392850.0
2004-02-27 09:30:00,16.24,16.33,16.16,16.29,336150.0,7.8674,7.911,7.8287,7.8917,336150.0
2004-02-27 10:00:00,16.3,16.46,16.27,16.41,248737.5,7.8965,7.974,7.882,7.9498,248737.5
2004-02-27 10:30:00,16.41,16.46,16.38,16.42,256162.5,7.9498,7.974,7.9353,7.9547,256162.5
2004-02-27 11:00:00,16.41,16.42,16.37,16.38,110025.0,7.9498,7.9547,7.9304,7.9353,110025.0
2004-02-27 11:30:00,16.38,16.39,16.18,16.3,700987.5,7.9353,7.9401,7.8384,7.8965,700987.5
2004-02-27 12:00:00,16.3,16.33,16.27,16.33,554512.5,7.8965,7.911,7.882,7.911,554512.5
2004-02-27 12:30:00,16.33,16.39,16.33,16.39,93487.5,7.911,7.9401,7.911,7.9401,93487.5
2004-02-27 13:00:00,16.39,16.45,16.37,16.42,190012.5,7.9401,7.9692,7.9304,7.9547,190012.5
2004-02-27 13:30:00,16.41,16.41,16.37,16.37,293962.5,7.9498,7.9498,7.9304,7.9304,293962.5
2004-02-27 14:00:00,16.37,16.44,16.35,16.41,470475.0,7.9304,7.9643,7.9207,7.9498,470475.0
2004-02-27 14:30:00,16.41,16.42,16.38,16.41,245700.0,7.9498,7.9547,7.9353,7.9498,245700.0
2004-02-27 15:00:00,16.41,16.45,16.38,16.41,549112.5,7.9498,7.9692,7.9353,7.9498,549112.5
2004-02-27 15:30:00,16.4,16.41,16.28,16.36,552150.0,7.945,7.9498,7.8868,7.9256,552150.0
2004-03-01 09:30:00,16.46,16.49,16.36,16.46,492412.5,7.974,7.9886,7.9256,7.974,492412.5
2004-03-01 10:00:00,16.47,16.54,16.45,16.51,203850.0,7.9789,8.0128,7.9692,7.9983,203850.0
2004-03-01 10:30:00,16.51,16.53,16.38,16.4,196762.5,7.9983,8.0079,7.9353,7.945,196762.5
2004-03-01 11:00:00,16.38,16.39,16.21,16.29,214650.0,7.9353,7.9401,7.8529,7.8917,214650.0
2004-03-01 11:30:00,16.27,16.36,16.26,16.36,145462.5,7.882,7.9256,7.8771,7.9256,145462.5
2004-03-01 12:00:00,16.36,16.43,16.33,16.36,116775.0,7.9256,7.9595,7.911,7.9256,116775.0
2004-03-01 12:30:00,16.37,16.37,16.33,16.36,52312.5,7.9304,7.9304,7.911,7.9256,52312.5
2004-03-01 13:00:00,16.36,16.37,16.31,16.37,98887.5,7.9256,7.9304,7.9014,7.9304,98887.5
2004-03-01 13:30:00,16.38,16.41,16.34,16.37,87412.5,7.9353,7.9498,7.9159,7.9304,87412.5
2004-03-01 14:00:00,16.37,16.49,16.36,16.48,155925.0,7.9304,7.9886,7.9256,7.9837,155925.0
2004-03-01 14:30:00,16.48,16.59,16.47,16.57,218700.0,7.9837,8.037,7.9789,8.0273,218700.0
2004-03-01 15:00:00,16.57,16.59,16.53,16.58,206550.0,8.0273,8.037,8.0079,8.0322,206550.0
2004-03-01 15:30:00,16.58,16.58,16.47,16.48,298350.0,8.0322,8.0322,7.9789,7.9837,298350.0
2004-03-02 09:30:00,16.54,16.61,16.35,16.42,271012.5,8.0128,8.0467,7.9207,7.9547,271012.5
2004-03-02 10:00:00,16.44,16.45,16.35,16.37,186637.5,7.9643,7.9692,7.9207,7.9304,186637.5
2004-03-02 10:30:00,16.36,16.44,16.35,16.44,246375.0,7.9256,7.9643,7.9207,7.9643,246375.0
2004-03-02 11:00:00,16.44,16.44,16.36,16.44,206887.5,7.9643,7.9643,7.9256,7.9643,206887.5
2004-03-02 11:30:00,16.44,16.44,16.38,16.38,177525.0,7.9643,7.9643,7.9353,7.9353,177525.0
2004-03-02 12:00:00,16.4,16.41,16.22,16.3,284512.5,7.945,7.9498,7.8578,7.8965,284512.5
2004-03-02 12:30:00,16.31,16.37,16.28,16.3,439087.5,7.9014,7.9304,7.8868,7.8965,439087.5
2004-03-02 13:00:00,16.3,16.37,16.23,16.37,546075.0,7.8965,7.9304,7.8626,7.9304,546075.0
2004-03-02 13:30:00,16.37,16.39,16.24,16.27,343575.0,7.9304,7.9401,7.8674,7.882,343575.0
2004-03-02 14:00:00,16.27,16.36,16.27,16.35,157275.0,7.882,7.9256,7.882,7.9207,157275.0
2004-03-02 14:30:00,16.35,16.41,16.31,16.4,376987.5,7.9207,7.9498,7.9014,7.945,376987.5
2004-03-02 15:00:00,16.39,16.46,16.36,16.42,393187.5,7.9401,7.974,7.9256,7.9547,393187.5
2004-03-02 15:30:00,16.42,16.43,16.34,16.37,358425.0,7.9547,7.9595,7.9159,7.9304,358425.0
2004-03-03 09:30:00,16.27,16.35,16.1,16.11,390825.0,7.882,7.9207,7.7996,7.8045,390825.0
2004-03-03 10:00:00,16.1,16.18,15.93,15.95,292950.0,7.7996,7.8384,7.7173,7.727,292950.0
2004-03-03 10:30:00,15.95,15.97,15.91,15.97,233212.5,7.727,7.7366,7.7076,7.7366,233212.5
2004-03-03 11:00:00,15.97,16.0,15.92,15.94,241987.5,7.7366,7.7512,7.7124,7.7221,241987.5
2004-03-03 11:30:00,15.93,15.99,15.9,15.99,164025.0,7.7173,7.7463,7.7027,7.7463,164025.0
2004-03-03 12:00:00,15.99,16.02,15.89,15.91,291937.5,7.7463,7.7609,7.6979,7.7076,291937.5
2004-03-03 12:30:00,15.91,15.95,15.91,15.94,84375.0,7.7076,7.727,7.7076,7.7221,84375.0
2004-03-03 13:00:00,15.95,16.05,15.94,15.99,137025.0,7.727,7.7754,7.7221,7.7463,137025.0
2004-03-03 13:30:00,15.99,16.11,15.99,16.04,206212.5,7.7463,7.8045,7.7463,7.7706,206212.5
2004-03-03 14:00:00,16.04,16.09,16.0,16.06,205200.0,7.7706,7.7948,7.7512,7.7802,205200.0
2004-03-03 14:30:00,16.06,16.09,16.01,16.03,219375.0,7.7802,7.7948,7.756,7.7657,219375.0
2004-03-03 15:00:00,16.03,16.07,16.01,16.03,303750.0,7.7657,7.7851,7.756,7.7657,303750.0
2004-03-03 15:30:00,16.02,16.07,16.0,16.04,645300.0,7.7609,7.7851,7.7512,7.7706,645300.0
2004-03-04 09:30:00,16.15,16.15,15.82,15.82,262575.0,7.8238,7.8238,7.664,7.664,262575.0
2004-03-04 10:00:00,15.83,15.86,15.72,15.74,196087.5,7.6688,7.6834,7.6155,7.6252,196087.5
2004-03-04 10:30:00,15.74,15.82,15.74,15.78,274725.0,7.6252,7.664,7.6252,7.6446,274725.0
2004-03-04 11:00:00,15.79,15.88,15.78,15.85,196762.5,7.6494,7.693,7.6446,7.6785,196762.5
2004-03-04 11:30:00,15.86,15.91,15.85,15.87,281137.5,7.6834,7.7076,7.6785,7.6882,281137.5
2004-03-04 12:00:00,15.88,15.89,15.82,15.83,148162.5,7.693,7.6979,7.664,7.6688,148162.5
2004-03-04 12:30:00,15.83,15.88,15.83,15.88,149512.5,7.6688,7.693,7.6688,7.693,149512.5
2004-03-04 13:00:00,15.88,15.97,15.87,15.93,311512.5,7.693,7.7366,7.6882,7.7173,311512.5
2004-03-04 13:30:00,15.93,15.93,15.82,15.84,135000.0,7.7173,7.7173,7.664,7.6737,135000.0
2004-03-04 14:00:00,15.85,15.89,15.84,15.84,169087.5,7.6785,7.6979,7.6737,7.6737,169087.5
2004-03-04 14:30:00,15.85,15.86,15.83,15.85,136012.5,7.6785,7.6834,7.6688,7.6785,136012.5
2004-03-04 15:00:00,15.85,15.85,15.81,15.81,243337.5,7.6785,7.6785,7.6591,7.6591,243337.5
2004-03-04 15:30:00,15.82,15.84,15.78,15.78,552487.5,7.664,7.6737,7.6446,7.6446,552487.5
2004-03-05 09:30:00,15.63,15.83,15.6,15.76,500175.0,7.5719,7.6688,7.5574,7.6349,500175.0
2004-03-05 10:00:00,15.76,16.28,15.76,16.24,931837.5,7.6349,7.8868,7.6349,7.8674,931837.5
2004-03-05 10:30:00,16.25,16.41,16.18,16.19,651712.5,7.8723,7.9498,7.8384,7.8432,651712.5
2004-03-05 11:00:00,16.19,16.21,16.02,16.07,370912.5,7.8432,7.8529,7.7609,7.7851,370912.5
2004-03-05 11:30:00,16.06,16.16,16.06,16.15,230175.0,7.7802,7.8287,7.7802,7.8238,230175.0
2004-03-05 12:00:00,16.15,16.18,16.09,16.16,222750.0,7.8238,7.8384,7.7948,7.8287,222750.0
2004-03-05 12:30:00,16.17,16.22,16.08,16.13,197100.0,7.8335,7.8578,7.7899,7.8142,197100.0
2004-03-05 13:00:00,16.13,16.15,16.12,16.13,99225.0,7.8142,7.8238,7.8093,7.8142,99225.0
2004-03-05 13:30:00,16.13,16.13,16.06,16.1,101587.5,7.8142,7.8142,7.7802,7.7996,101587.5
2004-03-05 14:00:00,16.09,16.15,16.08,16.12,246375.0,7.7948,7.8238,7.7899,7.8093,246375.0
2004-03-05 14:30:00,16.12,16.14,16.1,16.12,179550.0,7.8093,7.819,7.7996,7.8093,179550.0
2004-03-05 15:00:00,16.11,16.15,16.08,16.14,206887.5,7.8045,7.8238,7.7899,7.819,206887.5
2004-03-05 15:30:00,16.13,16.15,15.99,15.99,564975.0,7.8142,7.8238,7.7463,7.7463,564975.0
2004-03-08 09:30:00,15.97,16.0,15.9,15.95,269662.5,7.7366,7.7512,7.7027,7.727,269662.5
2004-03-08 10:00:00,15.95,15.98,15.9,15.93,352687.5,7.727,7.7415,7.7027,7.7173,352687.5
2004-03-08 10:30:00,15.94,16.05,15.94,15.99,310162.5,7.7221,7.7754,7.7221,7.7463,310162.5
2004-03-08 11:00:00,16.0,16.04,15.99,16.0,271350.0,7.7512,7.7706,7.7463,7.7512,271350.0
2004-03-08 11:30:00,15.99,16.0,15.95,15.96,52650.0,7.7463,7.7512,7.727,7.7318,52650.0
2004-03-08 12:00:00,15.97,15.98,15.9,15.93,147825.0,7.7366,7.7415,7.7027,7.7173,147825.0
2004-03-08 12:30:00,15.94,15.94,15.82,15.88,186300.0,7.7221,7.7221,7.664,7.693,186300.0
2004-03-08 13:00:00,15.88,15.89,15.84,15.86,168075.0,7.693,7.6979,7.6737,7.6834,168075.0
2004-03-08 13:30:00,15.85,15.88,15.78,15.82,411075.0,7.6785,7.693,7.6446,7.664,411075.0
2004-03-08 14:00:00,15.82,15.84,15.75,15.77,508612.5,7.664,7.6737,7.6301,7.6398,508612.5
2004-03-08 14:30:00,15.77,15.84,15.76,15.81,211275.0,7.6398,7.6737,7.6349,7.6591,211275.0
2004-03-08 15:00:00,15.81,15.82,15.77,15.8,206887.5,7.6591,7.664,7.6398,7.6543,206887.5
2004-03-08 15:30:00,15.8,15.8,15.69,15.69,467775.0,7.6543,7.6543,7.601,7.601,467775.0
2004-03-09 09:30:00,15.62,15.81,15.62,15.79,252450.0,7.5671,7.6591,7.5671,7.6494,252450.0
2004-03-09 10:00:00,15.79,15.84,15.73,15.8,159975.0,7.6494,7.6737,7.6204,7.6543,159975.0
2004-03-09 10:30:00,15.8,15.81,15.69,15.72,302062.5,7.6543,7.6591,7.601,7.6155,302062.5
2004-03-09 11:00:00,15.72,15.83,15.72,15.83,149512.5,7.6155,7.6688,7.6155,7.6688,149512.5
2004-03-09 11:30:00,15.83,15.83,15.75,15.78,176512.5,7.6688,7.6688,7.6301,7.6446,176512.5
2004-03-09 12:00:00,15.78,15.78,15.7,15.76,153562.5,7.6446,7.6446,7.6058,7.6349,153562.5
2004-03-09 12:30:00,15.76,15.81,15.7,15.71,130950.0,7.6349,7.6591,7.6058,7.6107,130950.0
2004-03-09 13:00:00,15.71,15.73,15.69,15.71,240637.5,7.6107,7.6204,7.601,7.6107,240637.5
2004-03-09 13:30:00,15.71,15.74,15.68,15.71,325687.5,7.6107,7.6252,7.5962,7.6107,325687.5
2004-03-09 14:00:00,15.71,15.77,15.67,15.68,333787.5,7.6107,7.6398,7.5913,7.5962,333787.5
2004-03-09 14:30:00,15.69,15.72,15.67,15.69,213300.0,7.601,7.6155,7.5913,7.601,213300.0
2004-03-09 15:00:00,15.69,15.77,15.69,15.73,387787.5,7.601,7.6398,7.601,7.6204,387787.5
2004-03-09 15:30:00,15.73,15.82,15.71,15.75,735412.5,7.6204,7.664,7.6107,7.6301,735412.5
2004-03-10 09:30:00,15.6,15.73,15.56,15.57,390150.0,7.5574,7.6204,7.538,7.5429,390150.0
2004-03-10 10:00:00,15.56,15.77,15.49,15.75,355387.5,7.538,7.6398,7.5041,7.6301,355387.5
2004-03-10 10:30:00,15.76,15.81,15.69,15.69,178537.5,7.6349,7.6591,7.601,7.601,178537.5
2004-03-10 11:00:00,15.69,15.75,15.67,15.68,98550.0,7.601,7.6301,7.5913,7.5962,98550.0
2004-03-10 11:30:00,15.67,15.71,15.59,15.61,216337.5,7.5913,7.6107,7.5526,7.5622,216337.5
2004-03-10 12:00:00,15.63,15.63,15.56,15.58,134325.0,7.5719,7.5719,7.538,7.5477,134325.0
2004-03-10 12:30:00,15.57,15.57,15.52,15.53,152887.5,7.5429,7.5429,7.5186,7.5235,152887.5
2004-03-10 13:00:00,15.53,15.53,15.29,15.29,343575.0,7.5235,7.5235,7.4072,7.4072,343575.0
2004-03-10 13:30:00,15.28,15.29,15.19,15.22,257175.0,7.4024,7.4072,7.3588,7.3733,257175.0
2004-03-10 14:00:00,15.22,15.23,15.19,15.19,331087.5,7.3733,7.3782,7.3588,7.3588,331087.5
2004-03-10 14:30:00,15.19,15.27,15.16,15.17,267975.0,7.3588,7.3975,7.3442,7.3491,267975.0
2004-03-10 15:00:00,15.17,15.19,15.0,15.01,461362.5,7.3491,7.3588,7.2667,7.2716,461362.5
2004-03-10 15:30:00,15.01,15.09,14.99,15.03,994950.0,7.2716,7.3103,7.2619,7.2813,994950.0
2004-03-11 09:30:00,14.96,15.02,14.7,14.79,816075.0,7.2474,7.2764,7.1214,7.165,816075.0
2004-03-11 10:00:00,14.79,14.91,14.74,14.89,544725.0,7.165,7.2231,7.1408,7.2134,544725.0
2004-03-11 10:30:00,14.9,14.9,14.82,14.82,383737.5,7.2183,7.2183,7.1795,7.1795,383737.5
2004-03-11 11:00:00,14.82,14.92,14.82,14.91,899437.5,7.1795,7.228,7.1795,7.2231,899437.5
2004-03-11 11:30:00,14.91,14.95,14.88,14.91,222750.0,7.2231,7.2425,7.2086,7.2231,222750.0
2004-03-11 12:00:00,14.9,14.97,14.87,14.95,276412.5,7.2183,7.2522,7.2038,7.2425,276412.5
2004-03-11 12:30:00,14.94,14.97,14.88,14.95,334462.5,7.2377,7.2522,7.2086,7.2425,334462.5
2004-03-11 13:00:00,14.95,15.02,14.94,15.0,333787.5,7.2425,7.2764,7.2377,7.2667,333787.5
2004-03-11 13:30:00,15.0,15.0,14.96,14.99,162337.5,7.2667,7.2667,7.2474,7.2619,162337.5
2004-03-11 14:00:00,14.99,15.08,14.99,15.05,231187.5,7.2619,7.3055,7.2619,7.291,231187.5
2004-03-11 14:30:00,15.05,15.05,14.97,15.0,311175.0,7.291,7.291,7.2522,7.2667,311175.0
2004-03-11 15:00:00,14.99,15.0,14.92,14.95,365175.0,7.2619,7.2667,7.228,7.2425,365175.0
2004-03-11 15:30:00,14.94,14.95,14.83,14.84,746212.5,7.2377,7.2425,7.1844,7.1892,746212.5
2004-03-12 09:30:00,15.02,15.25,14.89,15.23,391162.5,7.2764,7.3878,7.2134,7.3782,391162.5
2004-03-12 10:00:00,15.23,15.29,15.21,15.23,414450.0,7.3782,7.4072,7.3685,7.3782,414450.0
2004-03-12 10:30:00,15.23,15.29,15.21,15.28,169087.5,7.3782,7.4072,7.3685,7.4024,169087.5
2004-03-12 11:00:00,15.28,15.51,15.28,15.51,257512.5,7.4024,7.5138,7.4024,7.5138,257512.5
2004-03-12 11:30:00,15.51,15.62,15.51,15.61,380025.0,7.5138,7.5671,7.5138,7.5622,380025.0
2004-03-12 12:00:00,15.61,15.68,15.57,15.64,276075.0,7.5622,7.5962,7.5429,7.5768,276075.0
2004-03-12 12:30:00,15.64,15.66,15.55,15.6,233212.5,7.5768,7.5865,7.5332,7.5574,233212.5
2004-03-12 13:00:00,15.59,15.68,15.58,15.64,203512.5,7.5526,7.5962,7.5477,7.5768,203512.5
2004-03-12 13:30:00,15.64,15.7,15.61,15.67,209587.5,7.5768,7.6058,7.5622,7.5913,209587.5
2004-03-12 14:00:00,15.67,15.73,15.67,15.69,261225.0,7.5913,7.6204,7.5913,7.601,261225.0
2004-03-12 14:30:00,15.69,15.76,15.66,15.67,376650.0,7.601,7.6349,7.5865,7.5913,376650.0
2004-03-12 15:00:00,15.68,15.68,15.58,15.59,438750.0,7.5962,7.5962,7.5477,7.5526,438750.0
2004-03-12 15:30:00,15.6,15.64,15.57,15.61,600075.0,7.5574,7.5768,7.5429,7.5622,600075.0
2004-03-15 09:30:00,15.48,15.58,15.4,15.4,351337.5,7.4993,7.5477,7.4605,7.4605,351337.5
2004-03-15 10:00:00,15.42,15.49,15.35,15.36,190012.5,7.4702,7.5041,7.4363,7.4411,190012.5
2004-03-15 10:30:00,15.36,15.42,15.3,15.32,186975.0,7.4411,7.4702,7.4121,7.4218,186975.0
2004-03-15 11:00:00,15.33,15.37,15.3,15.37,150862.5,7.4266,7.446,7.4121,7.446,150862.5
2004-03-15 11:30:00,15.37,15.37,15.2,15.21,145125.0,7.446,7.446,7.3636,7.3685,145125.0
2004-03-15 12:00:00,15.23,15.25,15.19,15.24,159975.0,7.3782,7.3878,7.3588,7.383,159975.0
2004-03-15 12:30:00,15.24,15.35,15.2,15.33,164700.0,7.383,7.4363,7.3636,7.4266,164700.0
2004-03-15 13:00:00,15.33,15.34,15.23,15.25,104962.5,7.4266,7.4314,7.3782,7.3878,104962.5
2004-03-15 13:30:00,15.25,15.34,15.23,15.28,154237.5,7.3878,7.4314,7.3782,7.4024,154237.5
2004-03-15 14:00:00,15.28,15.34,15.24,15.26,151875.0,7.4024,7.4314,7.383,7.3927,151875.0
2004-03-15 14:30:00,15.26,15.33,15.22,15.25,161325.0,7.3927,7.4266,7.3733,7.3878,161325.0
2004-03-15 15:00:00,15.25,15.31,15.23,15.29,234562.5,7.3878,7.4169,7.3782,7.4072,234562.5
2004-03-15 15:30:00,15.29,15.3,15.18,15.21,337837.5,7.4072,7.4121,7.3539,7.3685,337837.5
2004-03-16 09:30:00,15.35,15.47,15.3,15.45,170437.5,7.4363,7.4944,7.4121,7.4847,170437.5
2004-03-16 10:00:00,15.43,15.52,15.41,15.5,243675.0,7.475,7.5186,7.4654,7.509,243675.0
2004-03-16 10:30:00,15.5,15.57,15.49,15.55,183262.5,7.509,7.5429,7.5041,7.5332,183262.5
2004-03-16 11:00:00,15.54,15.58,15.53,15.56,73912.5,7.5283,7.5477,7.5235,7.538,73912.5
2004-03-16 11:30:00,15.55,15.55,15.45,15.51,150187.5,7.5332,7.5332,7.4847,7.5138,150187.5
2004-03-16 12:00:00,15.5,15.51,15.41,15.45,150862.5,7.509,7.5138,7.4654,7.4847,150862.5
2004-03-16 12:30:00,15.44,15.46,15.39,15.42,83025.0,7.4799,7.4896,7.4557,7.4702,83025.0
2004-03-16 13:00:00,15.43,15.51,15.43,15.51,98550.0,7.475,7.5138,7.475,7.5138,98550.0
2004-03-16 13:30:00,15.49,15.49,15.45,15.45,56025.0,7.5041,7.5041,7.4847,7.4847,56025.0
2004-03-16 14:00:00,15.45,15.63,15.45,15.56,341887.5,7.4847,7.5719,7.4847,7.538,341887.5
2004-03-16 14:30:00,15.56,15.7,15.45,15.57,649687.5,7.538,7.6058,7.4847,7.5429,649687.5
2004-03-16 15:00:00,15.56,15.64,15.53,15.6,326025.0,7.538,7.5768,7.5235,7.5574,326025.0
2004-03-16 15:30:00,15.61,15.74,15.58,15.62,652050.0,7.5622,7.6252,7.5477,7.5671,652050.0
2004-03-17 09:30:00,15.67,15.97,15.64,15.93,618975.0,7.5913,7.7366,7.5768,7.7173,618975.0
2004-03-17 10:00:00,15.93,15.95,15.82,15.88,405675.0,7.7173,7.727,7.664,7.693,405675.0
2004-03-17 10:30:00,15.88,15.92,15.85,15.92,154912.5,7.693,7.7124,7.6785,7.7124,154912.5
2004-03-17 11:00:00,15.92,16.12,15.92,16.11,453262.5,7.7124,7.8093,7.7124,7.8045,453262.5
2004-03-17 11:30:00,16.1,16.15,16.09,16.09,198787.5,7.7996,7.8238,7.7948,7.7948,198787.5
2004-03-17 12:00:00,16.09,16.12,16.06,16.07,173475.0,7.7948,7.8093,7.7802,7.7851,173475.0
2004-03-17 12:30:00,16.07,16.08,16.03,16.04,145125.0,7.7851,7.7899,7.7657,7.7706,145125.0
2004-03-17 13:00:00,16.04,16.07,16.01,16.06,108675.0,7.7706,7.7851,7.756,7.7802,108675.0
2004-03-17 13:30:00,16.06,16.07,16.04,16.07,89775.0,7.7802,7.7851,7.7706,7.7851,89775.0
2004-03-17 14:00:00,16.06,16.11,16.06,16.09,127237.5,7.7802,7.8045,7.7802,7.7948,127237.5
2004-03-17 14:30:00,16.1,16.16,16.08,16.16,365175.0,7.7996,7.8287,7.7899,7.8287,365175.0
2004-03-17 15:00:00,16.16,16.2,16.16,16.18,212287.5,7.8287,7.8481,7.8287,7.8384,212287.5
2004-03-17 15:30:00,16.18,16.22,16.15,16.18,684787.5,7.8384,7.8578,7.8238,7.8384,684787.5
2004-03-18 09:30:00,16.12,16.24,16.01,16.08,338512.5,7.8093,7.8674,7.756,7.7899,338512.5
2004-03-18 10:00:00,16.08,16.09,15.99,16.03,299700.0,7.7899,7.7948,7.7463,7.7657,299700.0
2004-03-18 10:30:00,16.02,16.09,16.01,16.07,223762.5,7.7609,7.7948,7.756,7.7851,223762.5
2004-03-18 11:00:00,16.07,16.08,16.03,16.07,204525.0,7.7851,7.7899,7.7657,7.7851,204525.0
2004-03-18 11:30:00,16.07,16.1,16.04,16.04,331425.0,7.7851,7.7996,7.7706,7.7706,331425.0
2004-03-18 12:00:00,16.04,16.06,15.99,15.99,291937.5,7.7706,7.7802,7.7463,7.7463,291937.5
2004-03-18 12:30:00,15.99,16.14,15.97,16.09,136350.0,7.7463,7.819,7.7366,7.7948,136350.0
2004-03-18 13:00:00,16.08,16.25,16.06,16.16,313200.0,7.7899,7.8723,7.7802,7.8287,313200.0
2004-03-18 13:30:00,16.17,16.2,16.06,16.12,133987.5,7.8335,7.8481,7.7802,7.8093,133987.5
2004-03-18 14:00:00,16.12,16.25,16.09,16.24,375300.0,7.8093,7.8723,7.7948,7.8674,375300.0
2004-03-18 14:30:00,16.24,16.31,16.24,16.28,355725.0,7.8674,7.9014,7.8674,7.8868,355725.0
2004-03-18 15:00:00,16.28,16.31,16.27,16.31,341212.5,7.8868,7.9014,7.882,7.9014,341212.5
2004-03-18 15:30:00,16.31,16.34,16.25,16.3,892350.0,7.9014,7.9159,7.8723,7.8965,892350.0
2004-03-19 09:30:00,16.15,16.38,16.14,16.3,783337.5,7.8238,7.9353,7.819,7.8965,783337.5
2004-03-19 10:00:00,16.29,16.3,16.26,16.28,426600.0,7.8917,7.8965,7.8771,7.8868,426600.0
2004-03-19 10:30:00,16.28,16.3,16.26,16.3,200475.0,7.8868,7.8965,7.8771,7.8965,200475.0
2004-03-19 11:00:00,16.29,16.36,16.28,16.28,259537.5,7.8917,7.9256,7.8868,7.8868,259537.5
2004-03-19 11:30:00,16.29,16.35,16.28,16.28,221400.0,7.8917,7.9207,7.8868,7.8868,221400.0
2004-03-19 12:00:00,16.28,16.31,16.28,16.29,124537.5,7.8868,7.9014,7.8868,7.8917,124537.5
2004-03-19 12:30:00,16.29,16.3,16.28,16.3,111375.0,7.8917,7.8965,7.8868,7.8965,111375.0
2004-03-19 13:00:00,16.3,16.31,16.24,16.25,244012.5,7.8965,7.9014,7.8674,7.8723,244012.5
2004-03-19 13:30:00,16.25,16.28,16.24,16.27,124537.5,7.8723,7.8868,7.8674,7.882,124537.5
2004-03-19 14:00:00,16.27,16.3,16.26,16.3,110700.0,7.882,7.8965,7.8771,7.8965,110700.0
2004-03-19 14:30:00,16.3,16.3,16.25,16.25,342900.0,7.8965,7.8965,7.8723,7.8723,342900.0
2004-03-19 15:00:00,16.25,16.25,16.19,16.21,288900.0,7.8723,7.8723,7.8432,7.8529,288900.0
2004-03-19 15:30:00,16.22,16.22,16.08,16.12,622350.0,7.8578,7.8578,7.7899,7.8093,622350.0
2004-03-22 09:30:00,16.03,16.06,15.87,15.88,377325.0,7.7657,7.7802,7.6882,7.693,377325.0
2004-03-22 10:00:00,15.88,15.89,15.81,15.85,330412.5,7.693,7.6979,7.6591,7.6785,330412.5
2004-03-22 10:30:00,15.84,15.88,15.82,15.87,222750.0,7.6737,7.693,7.664,7.6882,222750.0
2004-03-22 11:00:00,15.86,15.93,15.86,15.93,132637.5,7.6834,7.7173,7.6834,7.7173,132637.5
2004-03-22 11:30:00,15.93,15.97,15.88,15.93,156600.0,7.7173,7.7366,7.693,7.7173,156600.0
2004-03-22 12:00:00,15.91,15.94,15.88,15.93,151537.5,7.7076,7.7221,7.693,7.7173,151537.5
2004-03-22 12:30:00,15.93,15.95,15.9,15.9,163012.5,7.7173,7.727,7.7027,7.7027,163012.5
2004-03-22 13:00:00,15.9,15.91,15.88,15.91,249412.5,7.7027,7.7076,7.693,7.7076,249412.5
2004-03-22 13:30:00,15.91,15.92,15.87,15.87,304425.0,7.7076,7.7124,7.6882,7.6882,304425.0
2004-03-22 14:00:00,15.87,15.88,15.81,15.84,626062.5,7.6882,7.693,7.6591,7.6737,626062.5
2004-03-22 14:30:00,15.84,15.91,15.84,15.86,339862.5,7.6737,7.7076,7.6737,7.6834,339862.5
2004-03-22 15:00:00,15.86,15.91,15.85,15.88,369900.0,7.6834,7.7076,7.6785,7.693,369900.0
2004-03-22 15:30:00,15.87,15.93,15.84,15.91,406012.5,7.6882,7.7173,7.6737,7.7076,406012.5
2004-03-23 09:30:00,15.98,16.04,15.86,15.97,453937.5,7.7415,7.7706,7.6834,7.7366,453937.5
2004-03-23 10:00:00,15.97,16.01,15.94,16.0,195750.0,7.7366,7.756,7.7221,7.7512,195750.0
2004-03-23 10:30:00,16.0,16.01,15.97,16.01,140062.5,7.7512,7.756,7.7366,7.756,140062.5
2004-03-23 11:00:00,16.01,16.01,15.88,15.93,209587.5,7.756,7.756,7.693,7.7173,209587.5
2004-03-23 11:30:00,15.93,15.94,15.85,15.93,246037.5,7.7173,7.7221,7.6785,7.7173,246037.5
2004-03-23 12:00:00,15.93,15.94,15.85,15.91,373275.0,7.7173,7.7221,7.6785,7.7076,373275.0
2004-03-23 12:30:00,15.91,15.96,15.87,15.94,491400.0,7.7076,7.7318,7.6882,7.7221,491400.0
2004-03-23 13:00:00,15.96,15.97,15.93,15.93,130275.0,7.7318,7.7366,7.7173,7.7173,130275.0
2004-03-23 13:30:00,15.94,16.06,15.93,16.05,179212.5,7.7221,7.7802,7.7173,7.7754,179212.5
2004-03-23 14:00:00,16.05,16.09,15.92,15.94,123187.5,7.7754,7.7948,7.7124,7.7221,123187.5
2004-03-23 14:30:00,15.95,16.05,15.92,16.05,327375.0,7.727,7.7754,7.7124,7.7754,327375.0
2004-03-23 15:00:00,16.05,16.05,15.91,15.97,249412.5,7.7754,7.7754,7.7076,7.7366,249412.5
2004-03-23 15:30:00,15.97,15.98,15.77,15.78,437062.5,7.7366,7.7415,7.6398,7.6446,437062.5
2004-03-24 10:00:00,15.88,15.88,15.79,15.79,36112.5,7.693,7.693,7.6494,7.6494,36112.5
2004-03-24 10:30:00,15.81,15.85,15.63,15.65,336487.5,7.6591,7.6785,7.5719,7.5816,336487.5
2004-03-24 11:00:00,15.64,15.84,15.56,15.82,369225.0,7.5768,7.6737,7.538,7.664,369225.0
2004-03-24 11:30:00,15.85,15.88,15.77,15.86,221737.5,7.6785,7.693,7.6398,7.6834,221737.5
2004-03-24 12:00:00,15.86,15.9,15.81,15.86,232537.5,7.6834,7.7027,7.6591,7.6834,232537.5
2004-03-24 12:30:00,15.87,15.93,15.84,15.88,147487.5,7.6882,7.7173,7.6737,7.693,147487.5
2004-03-24 13:00:00,15.89,15.92,15.85,15.92,115425.0,7.6979,7.7124,7.6785,7.7124,115425.0
2004-03-24 13:30:00,15.92,15.92,15.86,15.91,128925.0,7.7124,7.7124,7.6834,7.7076,128925.0
2004-03-24 14:00:00,15.91,15.91,15.82,15.87,220725.0,7.7076,7.7076,7.664,7.6882,220725.0
2004-03-24 14:30:00,15.87,15.9,15.8,15.83,143775.0,7.6882,7.7027,7.6543,7.6688,143775.0
2004-03-24 15:00:00,15.83,15.84,15.76,15.8,156262.5,7.6688,7.6737,7.6349,7.6543,156262.5
2004-03-24 15:30:00,15.8,15.85,15.74,15.81,378675.0,7.6543,7.6785,7.6252,7.6591,378675.0
2004-03-25 09:30:00,15.86,15.94,15.75,15.83,309150.0,7.6834,7.7221,7.6301,7.6688,309150.0
2004-03-25 10:00:00,15.83,15.99,15.8,15.96,183937.5,7.6688,7.7463,7.6543,7.7318,183937.5
2004-03-25 10:30:00,15.96,16.02,15.92,15.98,59400.0,7.7318,7.7609,7.7124,7.7415,59400.0
2004-03-25 11:00:00,15.98,16.04,15.93,16.04,121162.5,7.7415,7.7706,7.7173,7.7706,121162.5
2004-03-25 11:30:00,16.03,16.04,15.97,15.97,237937.5,7.7657,7.7706,7.7366,7.7366,237937.5
2004-03-25 12:00:00,15.98,16.05,15.95,16.05,103950.0,7.7415,7.7754,7.727,7.7754,103950.0
2004-03-25 12:30:00,16.05,16.12,16.05,16.07,123525.0,7.7754,7.8093,7.7754,7.7851,123525.0
2004-03-25 13:00:00,16.07,16.12,16.04,16.12,84375.0,7.7851,7.8093,7.7706,7.8093,84375.0
2004-03-25 13:30:00,16.12,16.17,16.09,16.17,74250.0,7.8093,7.8335,7.7948,7.8335,74250.0
2004-03-25 14:00:00,16.17,16.19,16.15,16.17,52650.0,7.8335,7.8432,7.8238,7.8335,52650.0
2004-03-25 14:30:00,16.16,16.17,16.11,16.13,115425.0,7.8287,7.8335,7.8045,7.8142,115425.0
2004-03-25 15:00:00,16.14,16.23,16.09,16.23,221400.0,7.819,7.8626,7.7948,7.8626,221400.0
2004-03-25 15:30:00,16.22,16.26,16.18,16.22,568012.5,7.8578,7.8771,7.8384,7.8578,568012.5
2004-03-26 09:30:00,16.33,16.37,16.25,16.3,709087.5,7.911,7.9304,7.8723,7.8965,709087.5
2004-03-26 10:00:00,16.3,16.34,16.27,16.31,172462.5,7.8965,7.9159,7.882,7.9014,172462.5
2004-03-26 10:30:00,16.31,16.31,16.24,16.24,162675.0,7.9014,7.9014,7.8674,7.8674,162675.0
2004-03-26 11:00:00,16.25,16.33,16.21,16.28,131625.0,7.8723,7.911,7.8529,7.8868,131625.0
2004-03-26 11:30:00,16.27,16.42,16.26,16.3,166050.0,7.882,7.9547,7.8771,7.8965,166050.0
2004-03-26 12:00:00,16.3,16.3,16.23,16.28,97875.0,7.8965,7.8965,7.8626,7.8868,97875.0
2004-03-26 12:30:00,16.27,16.28,16.18,16.23,77625.0,7.882,7.8868,7.8384,7.8626,77625.0
2004-03-26 13:00:00,16.23,16.26,16.19,16.22,65137.5,7.8626,7.8771,7.8432,7.8578,65137.5
2004-03-26 13:30:00,16.23,16.26,16.21,16.22,71550.0,7.8626,7.8771,7.8529,7.8578,71550.0
2004-03-26 14:00:00,16.22,16.34,16.22,16.32,145462.5,7.8578,7.9159,7.8578,7.9062,145462.5
2004-03-26 14:30:00,16.31,16.33,16.26,16.28,94162.5,7.9014,7.911,7.8771,7.8868,94162.5
2004-03-26 15:00:00,16.28,16.36,16.28,16.33,161325.0,7.8868,7.9256,7.8868,7.911,161325.0
2004-03-26 15:30:00,16.32,16.36,16.21,16.21,349650.0,7.9062,7.9256,7.8529,7.8529,349650.0
2004-03-29 09:30:00,16.3,16.6,16.26,16.52,477562.5,7.8965,8.0419,7.8771,8.0031,477562.5
2004-03-29 10:00:00,16.53,16.72,16.53,16.71,328725.0,8.0079,8.1,8.0079,8.0951,328725.0
2004-03-29 10:30:00,16.71,16.74,16.64,16.66,133650.0,8.0951,8.1097,8.0612,8.0709,133650.0
2004-03-29 11:00:00,16.66,16.66,16.52,16.52,108000.0,8.0709,8.0709,8.0031,8.0031,108000.0
2004-03-29 11:30:00,16.52,16.54,16.52,16.53,99562.5,8.0031,8.0128,8.0031,8.0079,99562.5
2004-03-29 12:00:00,16.54,16.55,16.52,16.54,53325.0,8.0128,8.0176,8.0031,8.0128,53325.0
2004-03-29 12:30:00,16.54,16.55,16.49,16.49,44550.0,8.0128,8.0176,7.9886,7.9886,44550.0
2004-03-29 13:00:00,16.49,16.54,16.47,16.54,76950.0,7.9886,8.0128,7.9789,8.0128,76950.0
2004-03-29 13:30:00,16.54,16.55,16.52,16.53,49275.0,8.0128,8.0176,8.0031,8.0079,49275.0
2004-03-29 14:00:00,16.52,16.59,16.52,16.53,122850.0,8.0031,8.037,8.0031,8.0079,122850.0
2004-03-29 14:30:00,16.52,16.58,16.48,16.55,222075.0,8.0031,8.0322,7.9837,8.0176,222075.0
2004-03-29 15:00:00,16.54,16.59,16.52,16.55,175500.0,8.0128,8.037,8.0031,8.0176,175500.0
2004-03-29 15:30:00,16.55,16.59,16.44,16.56,520762.5,8.0176,8.037,7.9643,8.0225,520762.5
2004-03-30 09:30:00,16.47,16.78,16.44,16.78,924750.0,7.9789,8.1291,7.9643,8.1291,924750.0
2004-03-30 10:00:00,16.75,16.75,16.53,16.58,121500.0,8.1145,8.1145,8.0079,8.0322,121500.0
2004-03-30 10:30:00,16.57,16.67,16.53,16.59,111037.5,8.0273,8.0758,8.0079,8.037,111037.5
2004-03-30 11:00:00,16.58,16.63,16.57,16.59,157950.0,8.0322,8.0564,8.0273,8.037,157950.0
2004-03-30 11:30:00,16.58,16.62,16.58,16.59,68850.0,8.0322,8.0515,8.0322,8.037,68850.0
2004-03-30 12:00:00,16.58,16.62,16.58,16.6,71887.5,8.0322,8.0515,8.0322,8.0419,71887.5
2004-03-30 12:30:00,16.61,16.61,16.47,16.52,100912.5,8.0467,8.0467,7.9789,8.0031,100912.5
2004-03-30 13:00:00,16.53,16.71,16.52,16.71,91462.5,8.0079,8.0951,8.0031,8.0951,91462.5
2004-03-30 13:30:00,16.71,16.77,16.67,16.75,73575.0,8.0951,8.1242,8.0758,8.1145,73575.0
2004-03-30 14:00:00,16.75,16.75,16.69,16.73,50962.5,8.1145,8.1145,8.0855,8.1048,50962.5
2004-03-30 14:30:00,16.72,16.8,16.68,16.75,102262.5,8.1,8.1387,8.0806,8.1145,102262.5
2004-03-30 15:00:00,16.74,16.8,16.73,16.75,160650.0,8.1097,8.1387,8.1048,8.1145,160650.0
2004-03-30 15:30:00,16.75,16.8,16.71,16.8,255487.5,8.1145,8.1387,8.0951,8.1387,255487.5
2004-03-31 09:30:00,16.78,16.81,16.55,16.68,441112.5,8.1291,8.1436,8.0176,8.0806,441112.5
2004-03-31 10:00:00,16.66,16.66,16.49,16.5,183600.0,8.0709,8.0709,7.9886,7.9934,183600.0
2004-03-31 10:30:00,16.5,16.62,16.49,16.59,117112.5,7.9934,8.0515,7.9886,8.037,117112.5
2004-03-31 11:00:00,16.6,16.6,16.53,16.55,85050.0,8.0419,8.0419,8.0079,8.0176,85050.0
2004-03-31 11:30:00,16.55,16.55,16.47,16.47,96525.0,8.0176,8.0176,7.9789,7.9789,96525.0
2004-03-31 12:00:00,16.47,16.51,16.44,16.49,116437.5,7.9789,7.9983,7.9643,7.9886,116437.5
2004-03-31 12:30:00,16.49,16.49,16.44,16.48,55687.5,7.9886,7.9886,7.9643,7.9837,55687.5
2004-03-31 13:00:00,16.47,16.53,16.45,16.53,76275.0,7.9789,8.0079,7.9692,8.0079,76275.0
2004-03-31 13:30:00,16.53,16.56,16.49,16.52,231187.5,8.0079,8.0225,7.9886,8.0031,231187.5
2004-03-31 14:00:00,16.53,16.68,16.52,16.66,176175.0,8.0079,8.0806,8.0031,8.0709,176175.0
2004-03-31 14:30:00,16.65,16.74,16.65,16.7,164362.5,8.0661,8.1097,8.0661,8.0903,164362.5
2004-03-31 15:00:00,16.7,16.71,16.59,16.59,191700.0,8.0903,8.0951,8.037,8.037,191700.0
2004-03-31 15:30:00,16.59,16.67,16.58,16.62,280462.5,8.037,8.0758,8.0322,8.0515,280462.5
2004-04-01 09:30:00,16.59,16.75,16.55,16.72,372262.5,8.037,8.1145,8.0176,8.1,372262.5
2004-04-01 10:00:00,16.72,16.94,16.72,16.87,360450.0,8.1,8.2066,8.1,8.1727,360450.0
2004-04-01 10:30:00,16.86,16.96,16.81,16.89,154237.5,8.1678,8.2163,8.1436,8.1823,154237.5
2004-04-01 11:00:00,16.89,16.92,16.76,16.83,141075.0,8.1823,8.1969,8.1194,8.1533,141075.0
2004-04-01 11:30:00,16.83,16.83,16.74,16.76,138037.5,8.1533,8.1533,8.1097,8.1194,138037.5
2004-04-01 12:00:00,16.75,16.79,16.72,16.73,110700.0,8.1145,8.1339,8.1,8.1048,110700.0
2004-04-01 12:30:00,16.73,16.75,16.65,16.66,82350.0,8.1048,8.1145,8.0661,8.0709,82350.0
2004-04-01 13:00:00,16.65,16.71,16.64,16.71,105300.0,8.0661,8.0951,8.0612,8.0951,105300.0
2004-04-01 13:30:00,16.71,16.74,16.65,16.67,88425.0,8.0951,8.1097,8.0661,8.0758,88425.0
2004-04-01 14:00:00,16.67,16.73,16.63,16.68,96862.5,8.0758,8.1048,8.0564,8.0806,96862.5
2004-04-01 14:30:00,16.68,16.71,16.61,16.62,100237.5,8.0806,8.0951,8.0467,8.0515,100237.5
2004-04-01 15:00:00,16.63,16.67,16.57,16.58,127237.5,8.0564,8.0758,8.0273,8.0322,127237.5
2004-04-01 15:30:00,16.58,16.68,16.58,16.68,238275.0,8.0322,8.0806,8.0322,8.0806,238275.0
2004-04-02 09:30:00,16.89,17.01,16.85,16.87,669600.0,8.1823,8.2405,8.163,8.1727,669600.0
2004-04-02 10:00:00,16.87,16.88,16.75,16.8,238950.0,8.1727,8.1775,8.1145,8.1387,238950.0
2004-04-02 10:30:00,16.81,16.81,16.76,16.76,209587.5,8.1436,8.1436,8.1194,8.1194,209587.5
2004-04-02 11:00:00,16.76,16.77,16.67,16.69,340200.0,8.1194,8.1242,8.0758,8.0855,340200.0
2004-04-02 11:30:00,16.69,16.73,16.68,16.71,140737.5,8.0855,8.1048,8.0806,8.0951,140737.5
2004-04-02 12:00:00,16.71,16.74,16.65,16.72,146812.5,8.0951,8.1097,8.0661,8.1,146812.5
2004-04-02 12:30:00,16.72,16.82,16.72,16.75,183937.5,8.1,8.1484,8.1,8.1145,183937.5
2004-04-02 13:00:00,16.75,16.75,16.69,16.69,219037.5,8.1145,8.1145,8.0855,8.0855,219037.5
2004-04-02 13:30:00,16.69,16.81,16.67,16.81,185287.5,8.0855,8.1436,8.0758,8.1436,185287.5
2004-04-02 14:00:00,16.81,16.84,16.72,16.73,233887.5,8.1436,8.1581,8.1,8.1048,233887.5
2004-04-02 14:30:00,16.73,16.86,16.73,16.84,392512.5,8.1048,8.1678,8.1048,8.1581,392512.5
2004-04-02 15:00:00,16.86,16.89,16.8,16.89,195750.0,8.1678,8.1823,8.1387,8.1823,195750.0
2004-04-02 15:30:00,16.89,16.93,16.86,16.91,368887.5,8.1823,8.2017,8.1678,8.192,368887.5
2004-04-05 09:30:00,16.97,17.08,16.91,17.07,308137.5,8.2211,8.2744,8.192,8.2695,308137.5
2004-04-05 10:00:00,17.07,17.18,17.07,17.12,185287.5,8.2695,8.3228,8.2695,8.2938,185287.5
2004-04-05 10:30:00,17.13,17.17,17.1,17.14,139050.0,8.2986,8.318,8.2841,8.3035,139050.0
2004-04-05 11:00:00,17.14,17.15,17.11,17.14,115425.0,8.3035,8.3083,8.2889,8.3035,115425.0
2004-04-05 11:30:00,17.13,17.18,17.13,17.18,115087.5,8.2986,8.3228,8.2986,8.3228,115087.5
2004-04-05 12:00:00,17.16,17.19,17.14,17.18,96525.0,8.3131,8.3277,8.3035,8.3228,96525.0
2004-04-05 12:30:00,17.18,17.2,17.16,17.16,71550.0,8.3228,8.3325,8.3131,8.3131,71550.0
2004-04-05 13:00:00,17.16,17.16,17.04,17.09,105637.5,8.3131,8.3131,8.255,8.2792,105637.5
2004-04-05 13:30:00,17.09,17.13,17.09,17.13,73912.5,8.2792,8.2986,8.2792,8.2986,73912.5
2004-04-05 14:00:00,17.14,17.16,17.12,17.14,60750.0,8.3035,8.3131,8.2938,8.3035,60750.0
2004-04-05 14:30:00,17.14,17.17,17.11,17.13,112725.0,8.3035,8.318,8.2889,8.2986,112725.0
2004-04-05 15:00:00,17.12,17.19,17.12,17.19,105300.0,8.2938,8.3277,8.2938,8.3277,105300.0
2004-04-05 15:30:00,17.19,17.37,17.19,17.36,527512.5,8.3277,8.4149,8.3277,8.41,527512.5
2004-04-06 09:30:00,17.26,17.43,17.19,17.37,942975.0,8.3616,8.4439,8.3277,8.4149,942975.0
2004-04-06 10:00:00,17.37,17.55,17.36,17.51,308812.5,8.4149,8.5021,8.41,8.4827,308812.5
2004-04-06 10:30:00,17.53,17.53,17.42,17.42,199462.5,8.4924,8.4924,8.4391,8.4391,199462.5
2004-04-06 11:00:00,17.42,17.42,17.37,17.38,208912.5,8.4391,8.4391,8.4149,8.4197,208912.5
2004-04-06 11:30:00,17.38,17.4,17.33,17.37,230175.0,8.4197,8.4294,8.3955,8.4149,230175.0
2004-04-06 12:00:00,17.37,17.38,17.34,17.35,95850.0,8.4149,8.4197,8.4003,8.4052,95850.0
2004-04-06 12:30:00,17.35,17.35,17.33,17.34,94500.0,8.4052,8.4052,8.3955,8.4003,94500.0
2004-04-06 13:00:00,17.34,17.38,17.33,17.34,119475.0,8.4003,8.4197,8.3955,8.4003,119475.0
2004-04-06 13:30:00,17.34,17.38,17.29,17.3,192375.0,8.4003,8.4197,8.3761,8.381,192375.0
2004-04-06 14:00:00,17.3,17.33,17.28,17.31,93487.5,8.381,8.3955,8.3713,8.3858,93487.5
2004-04-06 14:30:00,17.31,17.36,17.31,17.34,164700.0,8.3858,8.41,8.3858,8.4003,164700.0
2004-04-06 15:00:00,17.33,17.38,17.33,17.36,258862.5,8.3955,8.4197,8.3955,8.41,258862.5
2004-04-06 15:30:00,17.37,17.43,17.36,17.41,306450.0,8.4149,8.4439,8.41,8.4343,306450.0
2004-04-07 09:30:00,17.33,17.48,17.29,17.34,440100.0,8.3955,8.4682,8.3761,8.4003,440100.0
2004-04-07 10:00:00,17.35,17.35,17.24,17.34,162675.0,8.4052,8.4052,8.3519,8.4003,162675.0
2004-04-07 10:30:00,17.34,17.36,17.26,17.28,222750.0,8.4003,8.41,8.3616,8.3713,222750.0
2004-04-07 11:00:00,17.27,17.34,17.27,17.34,138037.5,8.3664,8.4003,8.3664,8.4003,138037.5
2004-04-07 11:30:00,17.33,17.33,17.27,17.29,87750.0,8.3955,8.3955,8.3664,8.3761,87750.0
2004-04-07 12:00:00,17.28,17.28,17.18,17.24,104962.5,8.3713,8.3713,8.3228,8.3519,104962.5
2004-04-07 12:30:00,17.25,17.29,17.2,17.2,62100.0,8.3567,8.3761,8.3325,8.3325,62100.0
2004-04-07 13:00:00,17.2,17.21,17.17,17.2,106987.5,8.3325,8.3374,8.318,8.3325,106987.5
2004-04-07 13:30:00,17.21,17.22,17.19,17.19,42525.0,8.3374,8.3422,8.3277,8.3277,42525.0
2004-04-07 14:00:00,17.19,17.31,17.19,17.3,202162.5,8.3277,8.3858,8.3277,8.381,202162.5
2004-04-07 14:30:00,17.3,17.43,17.28,17.4,190687.5,8.381,8.4439,8.3713,8.4294,190687.5
2004-04-07 15:00:00,17.4,17.51,17.4,17.45,293962.5,8.4294,8.4827,8.4294,8.4536,293962.5
2004-04-07 15:30:00,17.45,17.45,17.29,17.31,426600.0,8.4536,8.4536,8.3761,8.3858,426600.0
2004-04-08 09:30:00,17.32,17.45,17.28,17.29,179550.0,8.3907,8.4536,8.3713,8.3761,179550.0
2004-04-08 10:00:00,17.31,17.31,17.1,17.11,257512.5,8.3858,8.3858,8.2841,8.2889,257512.5
2004-04-08 10:30:00,17.11,17.23,17.1,17.19,196762.5,8.2889,8.3471,8.2841,8.3277,196762.5
2004-04-08 11:00:00,17.18,17.19,17.11,17.16,140400.0,8.3228,8.3277,8.2889,8.3131,140400.0
2004-04-08 11:30:00,17.16,17.17,17.12,17.17,89437.5,8.3131,8.318,8.2938,8.318,89437.5
2004-04-08 12:00:00,17.16,17.19,17.15,17.16,44887.5,8.3131,8.3277,8.3083,8.3131,44887.5
2004-04-08 12:30:00,17.14,17.19,17.14,17.16,66825.0,8.3035,8.3277,8.3035,8.3131,66825.0
2004-04-08 13:00:00,17.15,17.19,17.15,17.17,51637.5,8.3083,8.3277,8.3083,8.318,51637.5
2004-04-08 13:30:00,17.15,17.16,17.11,17.11,59400.0,8.3083,8.3131,8.2889,8.2889,59400.0
2004-04-08 14:00:00,17.11,17.11,16.99,17.02,118462.5,8.2889,8.2889,8.2308,8.2453,118462.5
2004-04-08 14:30:00,17.02,17.05,16.97,16.99,117787.5,8.2453,8.2599,8.2211,8.2308,117787.5
2004-04-08 15:00:00,17.02,17.04,16.94,16.98,147487.5,8.2453,8.255,8.2066,8.2259,147487.5
2004-04-08 15:30:00,16.98,17.11,16.97,17.07,264262.5,8.2259,8.2889,8.2211,8.2695,264262.5
2004-04-12 09:30:00,17.1,17.19,17.02,17.19,214987.5,8.2841,8.3277,8.2453,8.3277,214987.5
2004-04-12 10:00:00,17.19,17.36,17.19,17.34,96187.5,8.3277,8.41,8.3277,8.4003,96187.5
2004-04-12 10:30:00,17.33,17.35,17.27,17.32,101587.5,8.3955,8.4052,8.3664,8.3907,101587.5
2004-04-12 11:00:00,17.31,17.31,17.25,17.26,52650.0,8.3858,8.3858,8.3567,8.3616,52650.0
2004-04-12 11:30:00,17.26,17.32,17.25,17.32,34087.5,8.3616,8.3907,8.3567,8.3907,34087.5
2004-04-12 12:00:00,17.32,17.32,17.26,17.28,45562.5,8.3907,8.3907,8.3616,8.3713,45562.5
2004-04-12 12:30:00,17.28,17.29,17.26,17.27,13162.5,8.3713,8.3761,8.3616,8.3664,13162.5
2004-04-12 13:00:00,17.27,17.29,17.26,17.26,43200.0,8.3664,8.3761,8.3616,8.3616,43200.0
2004-04-12 13:30:00,17.26,17.27,17.24,17.26,39150.0,8.3616,8.3664,8.3519,8.3616,39150.0
2004-04-12 14:00:00,17.25,17.26,17.24,17.24,46575.0,8.3567,8.3616,8.3519,8.3519,46575.0
2004-04-12 14:30:00,17.25,17.26,17.24,17.25,37125.0,8.3567,8.3616,8.3519,8.3567,37125.0
2004-04-12 15:00:00,17.25,17.26,17.2,17.22,89775.0,8.3567,8.3616,8.3325,8.3422,89775.0
2004-04-12 15:30:00,17.21,17.27,17.21,17.25,162337.5,8.3374,8.3664,8.3374,8.3567,162337.5
2004-04-13 09:30:00,17.29,17.29,17.12,17.2,302062.5,8.3761,8.3761,8.2938,8.3325,302062.5
2004-04-13 10:00:00,17.2,17.2,17.05,17.07,194062.5,8.3325,8.3325,8.2599,8.2695,194062.5
2004-04-13 10:30:00,17.08,17.16,17.07,17.11,103950.0,8.2744,8.3131,8.2695,8.2889,103950.0
2004-04-13 11:00:00,17.12,17.15,17.06,17.13,91462.5,8.2938,8.3083,8.2647,8.2986,91462.5
2004-04-13 11:30:00,17.13,17.15,17.04,17.05,113062.5,8.2986,8.3083,8.255,8.2599,113062.5
2004-04-13 12:00:00,17.05,17.05,16.97,16.98,85387.5,8.2599,8.2599,8.2211,8.2259,85387.5
2004-04-13 12:30:00,16.98,17.0,16.93,16.98,84712.5,8.2259,8.2356,8.2017,8.2259,84712.5
2004-04-13 13:00:00,16.99,17.02,16.98,17.0,44212.5,8.2308,8.2453,8.2259,8.2356,44212.5
2004-04-13 13:30:00,16.99,17.0,16.9,16.92,93825.0,8.2308,8.2356,8.1872,8.1969,93825.0
2004-04-13 14:00:00,16.93,16.96,16.84,16.87,119812.5,8.2017,8.2163,8.1581,8.1727,119812.5
2004-04-13 14:30:00,16.86,16.87,16.81,16.86,113737.5,8.1678,8.1727,8.1436,8.1678,113737.5
2004-04-13 15:00:00,16.87,16.88,16.8,16.86,200812.5,8.1727,8.1775,8.1387,8.1678,200812.5
2004-04-13 15:30:00,16.87,16.93,16.81,16.86,310500.0,8.1727,8.2017,8.1436,8.1678,310500.0
2004-04-14 09:30:00,16.9,17.1,16.78,16.9,320962.5,8.1872,8.2841,8.1291,8.1872,320962.5
2004-04-14 10:00:00,16.9,16.97,16.86,16.96,172125.0,8.1872,8.2211,8.1678,8.2163,172125.0
2004-04-14 10:30:00,16.95,16.98,16.9,16.96,139725.0,8.2114,8.2259,8.1872,8.2163,139725.0
2004-04-14 11:00:00,16.96,17.07,16.92,17.0,131962.5,8.2163,8.2695,8.1969,8.2356,131962.5
2004-04-14 11:30:00,17.01,17.01,16.92,16.93,67500.0,8.2405,8.2405,8.1969,8.2017,67500.0
2004-04-14 12:00:00,16.93,16.95,16.92,16.94,88087.5,8.2017,8.2114,8.1969,8.2066,88087.5
2004-04-14 12:30:00,16.94,16.94,16.86,16.88,64125.0,8.2066,8.2066,8.1678,8.1775,64125.0
2004-04-14 13:00:00,16.88,16.88,16.77,16.78,72562.5,8.1775,8.1775,8.1242,8.1291,72562.5
2004-04-14 13:30:00,16.78,16.93,16.78,16.93,41850.0,8.1291,8.2017,8.1291,8.2017,41850.0
2004-04-14 14:00:00,16.93,16.93,16.79,16.79,70875.0,8.2017,8.2017,8.1339,8.1339,70875.0
2004-04-14 14:30:00,16.8,16.87,16.78,16.83,137362.5,8.1387,8.1727,8.1291,8.1533,137362.5
2004-04-14 15:00:00,16.83,16.85,16.73,16.77,183262.5,8.1533,8.163,8.1048,8.1242,183262.5
2004-04-14 15:30:00,16.77,16.88,16.74,16.88,277425.0,8.1242,8.1775,8.1097,8.1775,277425.0
2004-04-15 09:30:00,16.96,16.98,16.83,16.89,542025.0,8.2163,8.2259,8.1533,8.1823,542025.0
2004-04-15 10:00:00,16.88,16.98,16.85,16.95,205200.0,8.1775,8.2259,8.163,8.2114,205200.0
2004-04-15 10:30:00,16.95,16.96,16.79,16.82,92812.5,8.2114,8.2163,8.1339,8.1484,92812.5
2004-04-15 11:00:00,16.82,16.96,16.82,16.91,126562.5,8.1484,8.2163,8.1484,8.192,126562.5
2004-04-15 11:30:00,16.89,16.93,16.82,16.88,66150.0,8.1823,8.2017,8.1484,8.1775,66150.0
2004-04-15 12:00:00,16.88,16.93,16.79,16.83,193050.0,8.1775,8.2017,8.1339,8.1533,193050.0
2004-04-15 12:30:00,16.83,16.95,16.78,16.93,109012.5,8.1533,8.2114,8.1291,8.2017,109012.5
2004-04-15 13:00:00,16.93,16.95,16.86,16.87,109350.0,8.2017,8.2114,8.1678,8.1727,109350.0
2004-04-15 13:30:00,16.87,16.92,16.8,16.81,73237.5,8.1727,8.1969,8.1387,8.1436,73237.5
2004-04-15 14:00:00,16.81,16.83,16.73,16.77,76275.0,8.1436,8.1533,8.1048,8.1242,76275.0
2004-04-15 14:30:00,16.76,16.87,16.74,16.86,71887.5,8.1194,8.1727,8.1097,8.1678,71887.5
2004-04-15 15:00:00,16.87,16.87,16.76,16.82,160987.5,8.1727,8.1727,8.1194,8.1484,160987.5
2004-04-15 15:30:00,16.83,16.93,16.83,16.85,208237.5,8.1533,8.2017,8.1533,8.163,208237.5
2004-04-16 09:30:00,16.95,16.96,16.71,16.74,378337.5,8.2114,8.2163,8.0951,8.1097,378337.5
2004-04-16 10:00:00,16.74,16.84,16.73,16.82,98887.5,8.1097,8.1581,8.1048,8.1484,98887.5
2004-04-16 10:30:00,16.82,16.91,16.81,16.85,146475.0,8.1484,8.192,8.1436,8.163,146475.0
2004-04-16 11:00:00,16.86,16.96,16.82,16.91,181912.5,8.1678,8.2163,8.1484,8.192,181912.5
2004-04-16 11:30:00,16.93,16.95,16.9,16.93,46912.5,8.2017,8.2114,8.1872,8.2017,46912.5
2004-04-16 12:00:00,16.93,17.0,16.93,16.99,155925.0,8.2017,8.2356,8.2017,8.2308,155925.0
2004-04-16 12:30:00,16.98,17.02,16.97,16.99,66825.0,8.2259,8.2453,8.2211,8.2308,66825.0
2004-04-16 13:00:00,17.0,17.03,16.97,17.01,145800.0,8.2356,8.2502,8.2211,8.2405,145800.0
2004-04-16 13:30:00,17.01,17.04,16.95,16.96,48262.5,8.2405,8.255,8.2114,8.2163,48262.5
2004-04-16 14:00:00,16.96,17.04,16.96,17.04,67500.0,8.2163,8.255,8.2163,8.255,67500.0
2004-04-16 14:30:00,17.04,17.05,16.94,16.96,111375.0,8.255,8.2599,8.2066,8.2163,111375.0
2004-04-16 15:00:00,16.96,17.02,16.87,16.9,186300.0,8.2163,8.2453,8.1727,8.1872,186300.0
2004-04-16 15:30:00,16.9,17.0,16.87,16.9,284850.0,8.1872,8.2356,8.1727,8.1872,284850.0
2004-04-19 09:30:00,16.92,16.96,16.77,16.85,144112.5,8.1969,8.2163,8.1242,8.163,144112.5
2004-04-19 10:00:00,16.85,16.89,16.75,16.78,295650.0,8.163,8.1823,8.1145,8.1291,295650.0
2004-04-19 10:30:00,16.79,16.89,16.75,16.89,196762.5,8.1339,8.1823,8.1145,8.1823,196762.5
2004-04-19 11:00:00,16.88,16.96,16.85,16.94,223087.5,8.1775,8.2163,8.163,8.2066,223087.5
2004-04-19 11:30:00,16.95,16.97,16.91,16.96,257512.5,8.2114,8.2211,8.192,8.2163,257512.5
2004-04-19 12:00:00,16.96,16.99,16.89,16.92,124200.0,8.2163,8.2308,8.1823,8.1969,124200.0
2004-04-19 12:30:00,16.91,16.98,16.91,16.97,49612.5,8.192,8.2259,8.192,8.2211,49612.5
2004-04-19 13:00:00,16.97,16.98,16.93,16.96,57037.5,8.2211,8.2259,8.2017,8.2163,57037.5
2004-04-19 13:30:00,16.97,17.03,16.95,17.01,61425.0,8.2211,8.2502,8.2114,8.2405,61425.0
2004-04-19 14:00:00,17.01,17.06,16.97,17.01,100575.0,8.2405,8.2647,8.2211,8.2405,100575.0
2004-04-19 14:30:00,17.0,17.09,16.98,17.07,120825.0,8.2356,8.2792,8.2259,8.2695,120825.0
2004-04-19 15:00:00,17.07,17.13,17.06,17.13,151200.0,8.2695,8.2986,8.2647,8.2986,151200.0
2004-04-19 15:30:00,17.13,17.19,17.06,17.19,534262.5,8.2986,8.3277,8.2647,8.3277,534262.5
2004-04-20 09:30:00,17.22,17.31,17.13,17.31,178537.5,8.3422,8.3858,8.2986,8.3858,178537.5
2004-04-20 10:00:00,17.32,17.39,17.29,17.37,186637.5,8.3907,8.4246,8.3761,8.4149,186637.5
2004-04-20 10:30:00,17.37,17.45,17.33,17.39,148837.5,8.4149,8.4536,8.3955,8.4246,148837.5
2004-04-20 11:00:00,17.39,17.45,17.35,17.37,145800.0,8.4246,8.4536,8.4052,8.4149,145800.0
2004-04-20 11:30:00,17.37,17.39,17.35,17.35,177862.5,8.4149,8.4246,8.4052,8.4052,177862.5
2004-04-20 12:00:00,17.35,17.37,17.32,17.35,112387.5,8.4052,8.4149,8.3907,8.4052,112387.5
2004-04-20 12:30:00,17.33,17.39,17.32,17.35,159637.5,8.3955,8.4246,8.3907,8.4052,159637.5
2004-04-20 13:00:00,17.34,17.35,17.29,17.31,68512.5,8.4003,8.4052,8.3761,8.3858,68512.5
2004-04-20 13:30:00,17.3,17.35,17.26,17.27,170100.0,8.381,8.4052,8.3616,8.3664,170100.0
2004-04-20 14:00:00,17.27,17.28,17.25,17.27,69862.5,8.3664,8.3713,8.3567,8.3664,69862.5
2004-04-20 14:30:00,17.28,17.29,16.97,16.98,404662.5,8.3713,8.3761,8.2211,8.2259,404662.5
2004-04-20 15:00:00,16.98,17.13,16.94,17.04,287212.5,8.2259,8.2986,8.2066,8.255,287212.5
2004-04-20 15:30:00,17.05,17.09,16.8,16.8,366525.0,8.2599,8.2792,8.1387,8.1387,366525.0
2004-04-21 09:30:00,16.82,16.82,16.43,16.76,396900.0,8.1484,8.1484,7.9595,8.1194,396900.0
2004-04-21 10:00:00,16.75,16.89,16.6,16.75,327375.0,8.1145,8.1823,8.0419,8.1145,327375.0
2004-04-21 10:30:00,16.75,16.84,16.67,16.68,234562.5,8.1145,8.1581,8.0758,8.0806,234562.5
2004-04-21 11:00:00,16.67,16.71,16.6,16.69,285525.0,8.0758,8.0951,8.0419,8.0855,285525.0
2004-04-21 11:30:00,16.67,16.77,16.59,16.77,176175.0,8.0758,8.1242,8.037,8.1242,176175.0
2004-04-21 12:00:00,16.78,16.88,16.72,16.88,99562.5,8.1291,8.1775,8.1,8.1775,99562.5
2004-04-21 12:30:00,16.88,16.92,16.85,16.88,119812.5,8.1775,8.1969,8.163,8.1775,119812.5
2004-04-21 13:00:00,16.89,16.94,16.85,16.89,168412.5,8.1823,8.2066,8.163,8.1823,168412.5
2004-04-21 13:30:00,16.91,16.99,16.9,16.98,89775.0,8.192,8.2308,8.1872,8.2259,89775.0
2004-04-21 14:00:00,16.98,17.02,16.89,16.97,204862.5,8.2259,8.2453,8.1823,8.2211,204862.5
2004-04-21 14:30:00,16.97,17.02,16.88,16.91,142425.0,8.2211,8.2453,8.1775,8.192,142425.0
2004-04-21 15:00:00,16.92,16.99,16.89,16.93,202162.5,8.1969,8.2308,8.1823,8.2017,202162.5
2004-04-21 15:30:00,16.93,17.0,16.92,16.96,262237.5,8.2017,8.2356,8.1969,8.2163,262237.5
2004-04-22 09:30:00,16.93,17.1,16.84,17.1,264600.0,8.2017,8.2841,8.1581,8.2841,264600.0
2004-04-22 10:00:00,17.09,17.12,16.81,16.84,240637.5,8.2792,8.2938,8.1436,8.1581,240637.5
2004-04-22 10:30:00,16.83,17.1,16.82,17.08,166387.5,8.1533,8.2841,8.1484,8.2744,166387.5
2004-04-22 11:00:00,17.08,17.46,17.07,17.44,542025.0,8.2744,8.4585,8.2695,8.4488,542025.0
2004-04-22 11:30:00,17.43,17.48,17.36,17.39,278775.0,8.4439,8.4682,8.41,8.4246,278775.0
2004-04-22 12:00:00,17.39,17.44,17.37,17.43,139387.5,8.4246,8.4488,8.4149,8.4439,139387.5
2004-04-22 12:30:00,17.43,17.44,17.37,17.37,77287.5,8.4439,8.4488,8.4149,8.4149,77287.5
2004-04-22 13:00:00,17.37,17.44,17.36,17.44,81000.0,8.4149,8.4488,8.41,8.4488,81000.0
2004-04-22 13:30:00,17.43,17.57,17.42,17.53,276075.0,8.4439,8.5118,8.4391,8.4924,276075.0
2004-04-22 14:00:00,17.54,17.69,17.53,17.67,255825.0,8.4972,8.5699,8.4924,8.5602,255825.0
2004-04-22 14:30:00,17.66,17.69,17.57,17.69,155925.0,8.5554,8.5699,8.5118,8.5699,155925.0
2004-04-22 15:00:00,17.69,17.74,17.61,17.72,369562.5,8.5699,8.5941,8.5311,8.5844,369562.5
2004-04-22 15:30:00,17.72,17.77,17.65,17.73,651375.0,8.5844,8.6087,8.5505,8.5893,651375.0
2004-04-23 09:30:00,17.69,17.69,17.43,17.52,453262.5,8.5699,8.5699,8.4439,8.4875,453262.5
2004-04-23 10:00:00,17.53,17.55,17.43,17.51,165037.5,8.4924,8.5021,8.4439,8.4827,165037.5
2004-04-23 10:30:00,17.52,17.64,17.51,17.63,313537.5,8.4875,8.5457,8.4827,8.5408,313537.5
2004-04-23 11:00:00,17.62,17.65,17.6,17.63,284850.0,8.536,8.5505,8.5263,8.5408,284850.0
2004-04-23 11:30:00,17.63,17.68,17.63,17.67,227812.5,8.5408,8.5651,8.5408,8.5602,227812.5
2004-04-23 12:00:00,17.67,17.72,17.67,17.7,337500.0,8.5602,8.5844,8.5602,8.5747,337500.0
2004-04-23 12:30:00,17.7,17.72,17.64,17.71,148162.5,8.5747,8.5844,8.5457,8.5796,148162.5
2004-04-23 13:00:00,17.71,17.71,17.64,17.65,184275.0,8.5796,8.5796,8.5457,8.5505,184275.0
2004-04-23 13:30:00,17.65,17.67,17.52,17.57,201487.5,8.5505,8.5602,8.4875,8.5118,201487.5
2004-04-23 14:00:00,17.58,17.71,17.54,17.71,124200.0,8.5166,8.5796,8.4972,8.5796,124200.0
2004-04-23 14:30:00,17.71,17.71,17.59,17.62,146812.5,8.5796,8.5796,8.5215,8.536,146812.5
2004-04-23 15:00:00,17.62,17.64,17.54,17.61,151537.5,8.536,8.5457,8.4972,8.5311,151537.5
2004-04-23 15:30:00,17.61,17.7,17.55,17.7,340537.5,8.5311,8.5747,8.5021,8.5747,340537.5
2004-04-26 09:30:00,17.66,17.78,17.41,17.67,300375.0,8.5554,8.6135,8.4343,8.5602,300375.0
2004-04-26 10:00:00,17.69,17.69,17.48,17.5,153225.0,8.5699,8.5699,8.4682,8.4779,153225.0
2004-04-26 10:30:00,17.49,17.51,17.32,17.36,224775.0,8.473,8.4827,8.3907,8.41,224775.0
2004-04-26 11:00:00,17.36,17.4,17.24,17.26,107662.5,8.41,8.4294,8.3519,8.3616,107662.5
2004-04-26 11:30:00,17.26,17.39,17.25,17.39,136012.5,8.3616,8.4246,8.3567,8.4246,136012.5
2004-04-26 12:00:00,17.39,17.43,17.37,17.37,261900.0,8.4246,8.4439,8.4149,8.4149,261900.0
2004-04-26 12:30:00,17.36,17.36,17.24,17.3,63787.5,8.41,8.41,8.3519,8.381,63787.5
2004-04-26 13:00:00,17.3,17.31,17.22,17.3,228825.0,8.381,8.3858,8.3422,8.381,228825.0
2004-04-26 13:30:00,17.31,17.38,17.28,17.33,160650.0,8.3858,8.4197,8.3713,8.3955,160650.0
2004-04-26 14:00:00,17.32,17.34,17.23,17.23,121500.0,8.3907,8.4003,8.3471,8.3471,121500.0
2004-04-26 14:30:00,17.23,17.39,17.23,17.38,159975.0,8.3471,8.4246,8.3471,8.4197,159975.0
2004-04-26 15:00:00,17.37,17.42,17.26,17.42,285862.5,8.4149,8.4391,8.3616,8.4391,285862.5
2004-04-26 15:30:00,17.42,17.46,17.3,17.4,450562.5,8.4391,8.4585,8.381,8.4294,450562.5
2004-04-27 09:30:00,17.95,17.99,17.33,17.45,752625.0,8.6959,8.7152,8.3955,8.4536,752625.0
2004-04-27 10:00:00,17.44,17.61,17.43,17.5,590625.0,8.4488,8.5311,8.4439,8.4779,590625.0
2004-04-27 10:30:00,17.51,17.54,17.35,17.47,181912.5,8.4827,8.4972,8.4052,8.4633,181912.5
2004-04-27 11:00:00,17.45,17.57,17.43,17.54,226125.0,8.4536,8.5118,8.4439,8.4972,226125.0
2004-04-27 11:30:00,17.57,17.63,17.54,17.59,286875.0,8.5118,8.5408,8.4972,8.5215,286875.0
2004-04-27 12:00:00,17.59,17.6,17.5,17.56,89775.0,8.5215,8.5263,8.4779,8.5069,89775.0
2004-04-27 12:30:00,17.56,17.61,17.54,17.58,148162.5,8.5069,8.5311,8.4972,8.5166,148162.5
2004-04-27 13:00:00,17.58,17.58,17.53,17.55,193050.0,8.5166,8.5166,8.4924,8.5021,193050.0
2004-04-27 13:30:00,17.53,17.57,17.49,17.49,392175.0,8.4924,8.5118,8.473,8.473,392175.0
2004-04-27 14:00:00,17.49,17.54,17.4,17.41,329737.5,8.473,8.4972,8.4294,8.4343,329737.5
2004-04-27 14:30:00,17.41,17.51,17.34,17.38,249750.0,8.4343,8.4827,8.4003,8.4197,249750.0
2004-04-27 15:00:00,17.39,17.48,17.35,17.38,211612.5,8.4246,8.4682,8.4052,8.4197,211612.5
2004-04-27 15:30:00,17.38,17.45,17.29,17.42,353025.0,8.4197,8.4536,8.3761,8.4391,353025.0
2004-04-28 09:30:00,17.55,17.61,17.05,17.08,534262.5,8.5021,8.5311,8.2599,8.2744,534262.5
2004-04-28 10:00:00,17.09,17.1,16.9,16.92,384412.5,8.2792,8.2841,8.1872,8.1969,384412.5
2004-04-28 10:30:00,16.92,17.0,16.85,16.91,700312.5,8.1969,8.2356,8.163,8.192,700312.5
2004-04-28 11:00:00,16.92,17.0,16.89,16.89,275062.5,8.1969,8.2356,8.1823,8.1823,275062.5
2004-04-28 11:30:00,16.89,16.92,16.85,16.88,471487.5,8.1823,8.1969,8.163,8.1775,471487.5
2004-04-28 12:00:00,16.88,16.88,16.8,16.84,255825.0,8.1775,8.1775,8.1387,8.1581,255825.0
2004-04-28 12:30:00,16.84,16.89,16.83,16.89,154912.5,8.1581,8.1823,8.1533,8.1823,154912.5
2004-04-28 13:00:00,16.89,16.91,16.86,16.89,382050.0,8.1823,8.192,8.1678,8.1823,382050.0
2004-04-28 13:30:00,16.88,16.92,16.82,16.92,407362.5,8.1775,8.1969,8.1484,8.1969,407362.5
2004-04-28 14:00:00,16.92,17.03,16.91,17.03,250762.5,8.1969,8.2502,8.192,8.2502,250762.5
2004-04-28 14:30:00,17.03,17.1,16.96,17.02,484650.0,8.2502,8.2841,8.2163,8.2453,484650.0
2004-04-28 15:00:00,17.03,17.08,16.91,16.91,443812.5,8.2502,8.2744,8.192,8.192,443812.5
2004-04-28 15:30:00,16.91,16.92,16.78,16.83,845437.5,8.192,8.1969,8.1291,8.1533,845437.5
2004-04-29 09:30:00,16.9,17.12,16.85,16.86,351675.0,8.1872,8.2938,8.163,8.1678,351675.0
2004-04-29 10:00:00,16.86,17.1,16.85,16.86,297337.5,8.1678,8.2841,8.163,8.1678,297337.5
2004-04-29 10:30:00,16.86,16.89,16.74,16.79,193050.0,8.1678,8.1823,8.1097,8.1339,193050.0
2004-04-29 11:00:00,16.79,16.84,16.75,16.76,238950.0,8.1339,8.1581,8.1145,8.1194,238950.0
2004-04-29 11:30:00,16.76,16.8,16.72,16.76,180225.0,8.1194,8.1387,8.1,8.1194,180225.0
2004-04-29 12:00:00,16.78,16.79,16.67,16.69,147487.5,8.1291,8.1339,8.0758,8.0855,147487.5
2004-04-29 12:30:00,16.69,16.69,16.6,16.63,143437.5,8.0855,8.0855,8.0419,8.0564,143437.5
2004-04-29 13:00:00,16.63,16.66,16.52,16.52,163012.5,8.0564,8.0709,8.0031,8.0031,163012.5
2004-04-29 13:30:00,16.52,16.58,16.46,16.51,356737.5,8.0031,8.0322,7.974,7.9983,356737.5
2004-04-29 14:00:00,16.51,16.54,16.37,16.38,450900.0,7.9983,8.0128,7.9304,7.9353,450900.0
2004-04-29 14:30:00,16.38,16.39,16.25,16.27,316575.0,7.9353,7.9401,7.8723,7.882,316575.0
2004-04-29 15:00:00,16.26,16.3,16.19,16.28,624037.5,7.8771,7.8965,7.8432,7.8868,624037.5
2004-04-29 15:30:00,16.27,16.38,16.26,16.33,738787.5,7.882,7.9353,7.8771,7.911,738787.5
2004-04-30 09:30:00,16.37,16.66,16.32,16.6,484312.5,7.9304,8.0709,7.9062,8.0419,484312.5
2004-04-30 10:00:00,16.6,16.66,16.49,16.6,441450.0,8.0419,8.0709,7.9886,8.0419,441450.0
2004-04-30 10:30:00,16.58,16.73,16.48,16.7,300037.5,8.0322,8.1048,7.9837,8.0903,300037.5
2004-04-30 11:00:00,16.7,16.94,16.69,16.89,453937.5,8.0903,8.2066,8.0855,8.1823,453937.5
2004-04-30 11:30:00,16.89,16.9,16.83,16.88,256837.5,8.1823,8.1872,8.1533,8.1775,256837.5
2004-04-30 12:00:00,16.88,16.93,16.86,16.92,235237.5,8.1775,8.2017,8.1678,8.1969,235237.5
2004-04-30 12:30:00,16.93,16.99,16.91,16.97,276412.5,8.2017,8.2308,8.192,8.2211,276412.5
2004-04-30 13:00:00,16.97,17.03,16.94,16.95,224775.0,8.2211,8.2502,8.2066,8.2114,224775.0
2004-04-30 13:30:00,16.95,17.13,16.95,17.03,220725.0,8.2114,8.2986,8.2114,8.2502,220725.0
2004-04-30 14:00:00,17.02,17.03,16.91,16.98,277762.5,8.2453,8.2502,8.192,8.2259,277762.5
2004-04-30 14:30:00,16.99,17.03,16.89,16.92,210262.5,8.2308,8.2502,8.1823,8.1969,210262.5
2004-04-30 15:00:00,16.91,16.94,16.8,16.8,348975.0,8.192,8.2066,8.1387,8.1387,348975.0
2004-04-30 15:30:00,16.79,16.89,16.71,16.73,729675.0,8.1339,8.1823,8.0951,8.1048,729675.0
2004-05-03 09:30:00,16.94,16.95,16.6,16.65,312862.5,8.2066,8.2114,8.0419,8.0661,312862.5
2004-05-03 10:00:00,16.65,16.68,16.51,16.63,413775.0,8.0661,8.0806,7.9983,8.0564,413775.0
2004-05-03 10:30:00,16.62,16.71,16.6,16.67,176512.5,8.0515,8.0951,8.0419,8.0758,176512.5
2004-05-03 11:00:00,16.67,16.79,16.65,16.76,136687.5,8.0758,8.1339,8.0661,8.1194,136687.5
2004-05-03 11:30:00,16.76,16.87,16.76,16.86,153900.0,8.1194,8.1727,8.1194,8.1678,153900.0
2004-05-03 12:00:00,16.86,16.89,16.77,16.78,121500.0,8.1678,8.1823,8.1242,8.1291,121500.0
2004-05-03 12:30:00,16.78,16.85,16.76,16.84,75600.0,8.1291,8.163,8.1194,8.1581,75600.0
2004-05-03 13:00:00,16.85,16.85,16.76,16.78,75262.5,8.163,8.163,8.1194,8.1291,75262.5
2004-05-03 13:30:00,16.78,16.81,16.75,16.76,100237.5,8.1291,8.1436,8.1145,8.1194,100237.5
2004-05-03 14:00:00,16.75,16.91,16.75,16.86,92812.5,8.1145,8.192,8.1145,8.1678,92812.5
2004-05-03 14:30:00,16.86,16.93,16.72,16.75,275400.0,8.1678,8.2017,8.1,8.1145,275400.0
2004-05-03 15:00:00,16.75,16.87,16.73,16.84,219375.0,8.1145,8.1727,8.1048,8.1581,219375.0
2004-05-03 15:30:00,16.84,16.91,16.78,16.78,344925.0,8.1581,8.192,8.1291,8.1291,344925.0
2004-05-04 09:30:00,16.61,16.8,16.59,16.76,318600.0,8.0467,8.1387,8.037,8.1194,318600.0
2004-05-04 10:00:00,16.77,16.8,16.68,16.76,163012.5,8.1242,8.1387,8.0806,8.1194,163012.5
2004-05-04 10:30:00,16.76,16.81,16.69,16.73,174825.0,8.1194,8.1436,8.0855,8.1048,174825.0
2004-05-04 11:00:00,16.73,16.8,16.65,16.65,214312.5,8.1048,8.1387,8.0661,8.0661,214312.5
2004-05-04 11:30:00,16.65,16.65,16.58,16.58,163350.0,8.0661,8.0661,8.0322,8.0322,163350.0
2004-05-04 12:00:00,16.58,16.7,16.54,16.68,262575.0,8.0322,8.0903,8.0128,8.0806,262575.0
2004-05-04 12:30:00,16.68,16.72,16.65,16.72,238612.5,8.0806,8.1,8.0661,8.1,238612.5
2004-05-04 13:00:00,16.72,16.79,16.71,16.77,212962.5,8.1,8.1339,8.0951,8.1242,212962.5
2004-05-04 13:30:00,16.77,16.9,16.76,16.9,451575.0,8.1242,8.1872,8.1194,8.1872,451575.0
2004-05-04 14:00:00,16.9,17.01,16.81,17.0,614587.5,8.1872,8.2405,8.1436,8.2356,614587.5
2004-05-04 14:30:00,17.01,17.14,16.93,17.05,713812.5,8.2405,8.3035,8.2017,8.2599,713812.5
2004-05-04 15:00:00,17.05,17.06,16.8,16.81,522787.5,8.2599,8.2647,8.1387,8.1436,522787.5
2004-05-04 15:30:00,16.81,16.92,16.75,16.84,430312.5,8.1436,8.1969,8.1145,8.1581,430312.5
2004-05-05 09:30:00,16.92,16.92,16.71,16.75,244012.5,8.1969,8.1969,8.0951,8.1145,244012.5
2004-05-05 10:00:00,16.77,16.91,16.65,16.8,238612.5,8.1242,8.192,8.0661,8.1387,238612.5
2004-05-05 10:30:00,16.8,16.81,16.67,16.73,158287.5,8.1387,8.1436,8.0758,8.1048,158287.5
2004-05-05 11:00:00,16.75,16.78,16.66,16.72,89775.0,8.1145,8.1291,8.0709,8.1,89775.0
2004-05-05 11:30:00,16.73,16.81,16.72,16.76,117450.0,8.1048,8.1436,8.1,8.1194,117450.0
2004-05-05 12:00:00,16.76,16.76,16.7,16.76,101587.5,8.1194,8.1194,8.0903,8.1194,101587.5
2004-05-05 12:30:00,16.76,16.76,16.63,16.64,128925.0,8.1194,8.1194,8.0564,8.0612,128925.0
2004-05-05 13:00:00,16.65,16.69,16.63,16.69,86400.0,8.0661,8.0855,8.0564,8.0855,86400.0
2004-05-05 13:30:00,16.7,16.8,16.68,16.73,95175.0,8.0903,8.1387,8.0806,8.1048,95175.0
2004-05-05 14:00:00,16.73,16.78,16.65,16.73,243337.5,8.1048,8.1291,8.0661,8.1048,243337.5
2004-05-05 14:30:00,16.73,16.79,16.67,16.78,141750.0,8.1048,8.1339,8.0758,8.1291,141750.0
2004-05-05 15:00:00,16.78,16.84,16.71,16.76,208237.5,8.1291,8.1581,8.0951,8.1194,208237.5
2004-05-05 15:30:00,16.77,16.82,16.73,16.73,255487.5,8.1242,8.1484,8.1048,8.1048,255487.5
2004-05-06 09:30:00,16.61,16.64,16.45,16.52,165375.0,8.0467,8.0612,7.9692,8.0031,165375.0
2004-05-06 10:00:00,16.51,16.68,16.43,16.43,332100.0,7.9983,8.0806,7.9595,7.9595,332100.0
2004-05-06 10:30:00,16.44,16.45,16.24,16.41,532912.5,7.9643,7.9692,7.8674,7.9498,532912.5
2004-05-06 11:00:00,16.4,16.42,16.3,16.36,429637.5,7.945,7.9547,7.8965,7.9256,429637.5
2004-05-06 11:30:00,16.36,16.39,16.32,16.32,148162.5,7.9256,7.9401,7.9062,7.9062,148162.5
2004-05-06 12:00:00,16.31,16.33,16.25,16.29,112725.0,7.9014,7.911,7.8723,7.8917,112725.0
2004-05-06 12:30:00,16.29,16.3,16.22,16.28,167400.0,7.8917,7.8965,7.8578,7.8868,167400.0
2004-05-06 13:00:00,16.27,16.37,16.27,16.33,132975.0,7.882,7.9304,7.882,7.911,132975.0
2004-05-06 13:30:00,16.33,16.36,16.28,16.35,60750.0,7.911,7.9256,7.8868,7.9207,60750.0
2004-05-06 14:00:00,16.35,16.42,16.34,16.4,181237.5,7.9207,7.9547,7.9159,7.945,181237.5
2004-05-06 14:30:00,16.4,16.41,16.34,16.36,250425.0,7.945,7.9498,7.9159,7.9256,250425.0
2004-05-06 15:00:00,16.36,16.44,16.3,16.41,475875.0,7.9256,7.9643,7.8965,7.9498,475875.0
2004-05-06 15:30:00,16.42,16.5,16.4,16.44,423562.5,7.9547,7.9934,7.945,7.9643,423562.5
2004-05-07 09:30:00,16.33,16.38,16.17,16.36,490050.0,7.911,7.9353,7.8335,7.9256,490050.0
2004-05-07 10:00:00,16.35,16.42,16.32,16.41,407025.0,7.9207,7.9547,7.9062,7.9498,407025.0
2004-05-07 10:30:00,16.41,16.48,16.3,16.41,190350.0,7.9498,7.9837,7.8965,7.9498,190350.0
2004-05-07 11:00:00,16.4,16.44,16.39,16.42,146812.5,7.945,7.9643,7.9401,7.9547,146812.5
2004-05-07 11:30:00,16.42,16.48,16.4,16.48,181575.0,7.9547,7.9837,7.945,7.9837,181575.0
2004-05-07 12:00:00,16.48,16.5,16.43,16.44,91462.5,7.9837,7.9934,7.9595,7.9643,91462.5
2004-05-07 12:30:00,16.44,16.52,16.43,16.48,64462.5,7.9643,8.0031,7.9595,7.9837,64462.5
2004-05-07 13:00:00,16.48,16.53,16.48,16.52,87075.0,7.9837,8.0079,7.9837,8.0031,87075.0
2004-05-07 13:30:00,16.52,16.52,16.34,16.35,203175.0,8.0031,8.0031,7.9159,7.9207,203175.0
2004-05-07 14:00:00,16.36,16.39,16.33,16.34,297337.5,7.9256,7.9401,7.911,7.9159,297337.5
2004-05-07 14:30:00,16.33,16.41,16.29,16.33,286537.5,7.911,7.9498,7.8917,7.911,286537.5
2004-05-07 15:00:00,16.33,16.35,16.16,16.17,438412.5,7.911,7.9207,7.8287,7.8335,438412.5
2004-05-07 15:30:00,16.16,16.3,16.15,16.16,686137.5,7.8287,7.8965,7.8238,7.8287,686137.5
2004-05-10 09:30:00,16.12,16.16,15.84,15.87,526162.5,7.8093,7.8287,7.6737,7.6882,526162.5
2004-05-10 10:00:00,15.87,15.88,15.53,15.66,775237.5,7.6882,7.693,7.5235,7.5865,775237.5
2004-05-10 10:30:00,15.67,15.73,15.58,15.64,579487.5,7.5913,7.6204,7.5477,7.5768,579487.5
2004-05-10 11:00:00,15.63,15.63,15.42,15.42,600075.0,7.5719,7.5719,7.4702,7.4702,600075.0
2004-05-10 11:30:00,15.41,15.53,15.41,15.51,258862.5,7.4654,7.5235,7.4654,7.5138,258862.5
2004-05-10 12:00:00,15.52,15.56,15.49,15.55,301050.0,7.5186,7.538,7.5041,7.5332,301050.0
2004-05-10 12:30:00,15.56,15.64,15.54,15.63,241987.5,7.538,7.5768,7.5283,7.5719,241987.5
2004-05-10 13:00:00,15.63,15.65,15.61,15.62,312187.5,7.5719,7.5816,7.5622,7.5671,312187.5
2004-05-10 13:30:00,15.63,15.65,15.59,15.6,385762.5,7.5719,7.5816,7.5526,7.5574,385762.5
2004-05-10 14:00:00,15.6,15.64,15.58,15.62,227137.5,7.5574,7.5768,7.5477,7.5671,227137.5
2004-05-10 14:30:00,15.62,15.66,15.6,15.62,209925.0,7.5671,7.5865,7.5574,7.5671,209925.0
2004-05-10 15:00:00,15.62,15.69,15.56,15.56,574762.5,7.5671,7.601,7.538,7.538,574762.5
2004-05-10 15:30:00,15.57,15.7,15.54,15.69,928462.5,7.5429,7.6058,7.5283,7.601,928462.5
2004-05-11 09:30:00,15.85,15.91,15.67,15.85,313537.5,7.6785,7.7076,7.5913,7.6785,313537.5
2004-05-11 10:00:00,15.86,15.93,15.8,15.8,157950.0,7.6834,7.7173,7.6543,7.6543,157950.0
2004-05-11 10:30:00,15.8,15.96,15.8,15.93,255487.5,7.6543,7.7318,7.6543,7.7173,255487.5
2004-05-11 11:00:00,15.93,16.02,15.9,15.99,210600.0,7.7173,7.7609,7.7027,7.7463,210600.0
2004-05-11 11:30:00,16.0,16.06,15.99,16.01,189337.5,7.7512,7.7802,7.7463,7.756,189337.5
2004-05-11 12:00:00,16.0,16.05,16.0,16.03,115087.5,7.7512,7.7754,7.7512,7.7657,115087.5
2004-05-11 12:30:00,16.02,16.1,16.01,16.1,342562.5,7.7609,7.7996,7.756,7.7996,342562.5
2004-05-11 13:00:00,16.09,16.14,16.09,16.13,225450.0,7.7948,7.819,7.7948,7.8142,225450.0
2004-05-11 13:30:00,16.13,16.15,16.09,16.15,191700.0,7.8142,7.8238,7.7948,7.8238,191700.0
2004-05-11 14:00:00,16.16,16.25,16.13,16.21,205200.0,7.8287,7.8723,7.8142,7.8529,205200.0
2004-05-11 14:30:00,16.21,16.22,16.13,16.14,164700.0,7.8529,7.8578,7.8142,7.819,164700.0
2004-05-11 15:00:00,16.15,16.19,16.06,16.1,295312.5,7.8238,7.8432,7.7802,7.7996,295312.5
2004-05-11 15:30:00,16.1,16.14,16.06,16.07,454950.0,7.7996,7.819,7.7802,7.7851,454950.0
2004-05-12 09:30:00,16.08,16.12,15.97,16.07,617625.0,7.7899,7.8093,7.7366,7.7851,617625.0
2004-05-12 10:00:00,16.07,16.07,15.93,15.94,530212.5,7.7851,7.7851,7.7173,7.7221,530212.5
2004-05-12 10:30:00,15.94,15.98,15.87,15.92,282150.0,7.7221,7.7415,7.6882,7.7124,282150.0
2004-05-12 11:00:00,15.92,15.93,15.82,15.88,251100.0,7.7124,7.7173,7.664,7.693,251100.0
2004-05-12 11:30:00,15.88,15.92,15.86,15.92,285525.0,7.693,7.7124,7.6834,7.7124,285525.0
2004-05-12 12:00:00,15.91,15.91,15.88,15.88,263250.0,7.7076,7.7076,7.693,7.693,263250.0
2004-05-12 12:30:00,15.9,15.99,15.89,15.94,242325.0,7.7027,7.7463,7.6979,7.7221,242325.0
2004-05-12 13:00:00,15.95,15.96,15.88,15.91,231862.5,7.727,7.7318,7.693,7.7076,231862.5
2004-05-12 13:30:00,15.91,15.93,15.8,15.82,249750.0,7.7076,7.7173,7.6543,7.664,249750.0
2004-05-12 14:00:00,15.82,15.94,15.82,15.91,259200.0,7.664,7.7221,7.664,7.7076,259200.0
2004-05-12 14:30:00,15.9,15.98,15.88,15.92,218025.0,7.7027,7.7415,7.693,7.7124,218025.0
2004-05-12 15:00:00,15.93,16.11,15.92,16.07,395550.0,7.7173,7.8045,7.7124,7.7851,395550.0
2004-05-12 15:30:00,16.07,16.24,16.06,16.21,477562.5,7.7851,7.8674,7.7802,7.8529,477562.5
2004-05-13 09:30:00,16.15,16.26,16.02,16.06,251775.0,7.8238,7.8771,7.7609,7.7802,251775.0
2004-05-13 10:00:00,16.07,16.23,15.95,16.18,231862.5,7.7851,7.8626,7.727,7.8384,231862.5
2004-05-13 10:30:00,16.18,16.18,16.06,16.15,131625.0,7.8384,7.8384,7.7802,7.8238,131625.0
2004-05-13 11:00:00,16.14,16.16,16.08,16.09,195750.0,7.819,7.8287,7.7899,7.7948,195750.0
2004-05-13 11:30:00,16.09,16.25,16.07,16.25,145462.5,7.7948,7.8723,7.7851,7.8723,145462.5
2004-05-13 12:00:00,16.25,16.28,16.19,16.19,114412.5,7.8723,7.8868,7.8432,7.8432,114412.5
2004-05-13 12:30:00,16.19,16.23,16.15,16.17,142425.0,7.8432,7.8626,7.8238,7.8335,142425.0
2004-05-13 13:00:00,16.15,16.23,16.15,16.17,90787.5,7.8238,7.8626,7.8238,7.8335,90787.5
2004-05-13 13:30:00,16.17,16.18,16.09,16.1,138375.0,7.8335,7.8384,7.7948,7.7996,138375.0
2004-05-13 14:00:00,16.1,16.1,15.98,16.07,290587.5,7.7996,7.7996,7.7415,7.7851,290587.5
2004-05-13 14:30:00,16.07,16.14,16.04,16.06,217012.5,7.7851,7.819,7.7706,7.7802,217012.5
2004-05-13 15:00:00,16.07,16.2,16.06,16.17,289912.5,7.7851,7.8481,7.7802,7.8335,289912.5
2004-05-13 15:30:00,16.17,16.24,16.09,16.13,299025.0,7.8335,7.8674,7.7948,7.8142,299025.0
2004-05-14 09:30:00,16.19,16.25,15.86,15.87,403650.0,7.8432,7.8723,7.6834,7.6882,403650.0
2004-05-14 10:00:00,15.87,15.96,15.72,15.93,351000.0,7.6882,7.7318,7.6155,7.7173,351000.0
2004-05-14 10:30:00,15.93,16.17,15.91,16.14,338512.5,7.7173,7.8335,7.7076,7.819,338512.5
2004-05-14 11:00:00,16.14,16.15,16.06,16.12,118125.0,7.819,7.8238,7.7802,7.8093,118125.0
2004-05-14 11:30:00,16.11,16.11,15.96,16.0,180562.5,7.8045,7.8045,7.7318,7.7512,180562.5
2004-05-14 12:00:00,16.0,16.07,15.96,16.07,131287.5,7.7512,7.7851,7.7318,7.7851,131287.5
2004-05-14 12:30:00,16.07,16.15,16.05,16.12,150862.5,7.7851,7.8238,7.7754,7.8093,150862.5
2004-05-14 13:00:00,16.12,16.23,16.1,16.13,239287.5,7.8093,7.8626,7.7996,7.8142,239287.5
2004-05-14 13:30:00,16.13,16.15,16.07,16.12,102262.5,7.8142,7.8238,7.7851,7.8093,102262.5
2004-05-14 14:00:00,16.11,16.27,16.11,16.21,181912.5,7.8045,7.882,7.8045,7.8529,181912.5
2004-05-14 14:30:00,16.22,16.24,16.06,16.06,349312.5,7.8578,7.8674,7.7802,7.7802,349312.5
2004-05-14 15:00:00,16.07,16.07,15.97,16.0,226800.0,7.7851,7.7851,7.7366,7.7512,226800.0
2004-05-14 15:30:00,16.0,16.04,15.96,16.0,431325.0,7.7512,7.7706,7.7318,7.7512,431325.0
2004-05-17 09:30:00,15.47,15.74,15.45,15.54,529200.0,7.5228,7.6541,7.5131,7.5568,529200.0
2004-05-17 10:00:00,15.54,15.65,15.51,15.63,385425.0,7.5568,7.6103,7.5422,7.6006,385425.0
2004-05-17 10:30:00,15.65,15.68,15.56,15.63,312525.0,7.6103,7.6249,7.5666,7.6006,312525.0
2004-05-17 11:00:00,15.63,15.67,15.57,15.63,329400.0,7.6006,7.62,7.5714,7.6006,329400.0
2004-05-17 11:30:00,15.61,15.63,15.57,15.61,155587.5,7.5909,7.6006,7.5714,7.5909,155587.5
2004-05-17 12:00:00,15.6,15.64,15.55,15.59,216337.5,7.586,7.6055,7.5617,7.5811,216337.5
2004-05-17 12:30:00,15.6,15.6,15.54,15.58,179887.5,7.586,7.586,7.5568,7.5763,179887.5
2004-05-17 13:00:00,15.58,15.6,15.55,15.56,255487.5,7.5763,7.586,7.5617,7.5666,255487.5
2004-05-17 13:30:00,15.56,15.59,15.53,15.56,249075.0,7.5666,7.5811,7.552,7.5666,249075.0
2004-05-17 14:00:00,15.56,15.67,15.56,15.65,166725.0,7.5666,7.62,7.5666,7.6103,166725.0
2004-05-17 14:30:00,15.66,15.68,15.6,15.67,178200.0,7.6152,7.6249,7.586,7.62,178200.0
2004-05-17 15:00:00,15.68,15.75,15.65,15.65,230512.5,7.6249,7.6589,7.6103,7.6103,230512.5
2004-05-17 15:30:00,15.67,15.69,15.59,15.63,271350.0,7.62,7.6298,7.5811,7.6006,271350.0
2004-05-18 09:30:00,15.73,15.76,15.58,15.63,261225.0,7.6492,7.6638,7.5763,7.6006,261225.0
2004-05-18 10:00:00,15.63,15.71,15.58,15.65,187987.5,7.6006,7.6395,7.5763,7.6103,187987.5
2004-05-18 10:30:00,15.66,15.72,15.62,15.66,177187.5,7.6152,7.6444,7.5957,7.6152,177187.5
2004-05-18 11:00:00,15.66,15.7,15.61,15.67,164362.5,7.6152,7.6346,7.5909,7.62,164362.5
2004-05-18 11:30:00,15.67,15.73,15.67,15.72,191700.0,7.62,7.6492,7.62,7.6444,191700.0
2004-05-18 12:00:00,15.72,15.85,15.72,15.81,238612.5,7.6444,7.7076,7.6444,7.6881,238612.5
2004-05-18 12:30:00,15.8,15.82,15.77,15.77,73237.5,7.6833,7.693,7.6687,7.6687,73237.5
2004-05-18 13:00:00,15.77,15.83,15.74,15.83,165712.5,7.6687,7.6979,7.6541,7.6979,165712.5
2004-05-18 13:30:00,15.83,15.88,15.82,15.84,185625.0,7.6979,7.7222,7.693,7.7027,185625.0
2004-05-18 14:00:00,15.84,15.92,15.84,15.92,133987.5,7.7027,7.7416,7.7027,7.7416,133987.5
2004-05-18 14:30:00,15.91,15.97,15.91,15.93,164025.0,7.7368,7.7659,7.7368,7.7465,164025.0
2004-05-18 15:00:00,15.93,15.95,15.9,15.94,200812.5,7.7465,7.7562,7.7319,7.7513,200812.5
2004-05-18 15:30:00,15.94,15.94,15.88,15.9,347625.0,7.7513,7.7513,7.7222,7.7319,347625.0
2004-05-19 09:30:00,15.88,16.04,15.87,16.04,237262.5,7.7222,7.8,7.7173,7.8,237262.5
2004-05-19 10:00:00,16.02,16.15,16.01,16.13,201487.5,7.7902,7.8535,7.7854,7.8437,201487.5
2004-05-19 10:30:00,16.14,16.23,16.07,16.21,392512.5,7.8486,7.8924,7.8146,7.8826,392512.5
2004-05-19 11:00:00,16.21,16.22,16.1,16.11,194400.0,7.8826,7.8875,7.8291,7.834,194400.0
2004-05-19 11:30:00,16.11,16.12,15.99,15.99,162000.0,7.834,7.8389,7.7757,7.7757,162000.0
2004-05-19 12:00:00,15.99,16.03,15.98,16.02,100575.0,7.7757,7.7951,7.7708,7.7902,100575.0
2004-05-19 12:30:00,16.01,16.06,16.01,16.06,211950.0,7.7854,7.8097,7.7854,7.8097,211950.0
2004-05-19 13:00:00,16.06,16.09,16.05,16.06,167062.5,7.8097,7.8243,7.8048,7.8097,167062.5
2004-05-19 13:30:00,16.06,16.09,16.05,16.06,96525.0,7.8097,7.8243,7.8048,7.8097,96525.0
2004-05-19 14:00:00,16.07,16.08,16.01,16.03,250762.5,7.8146,7.8194,7.7854,7.7951,250762.5
2004-05-19 14:30:00,16.03,16.06,15.97,15.99,238950.0,7.7951,7.8097,7.7659,7.7757,238950.0
2004-05-19 15:00:00,15.99,15.99,15.88,15.88,250425.0,7.7757,7.7757,7.7222,7.7222,250425.0
2004-05-19 15:30:00,15.87,15.88,15.75,15.79,406012.5,7.7173,7.7222,7.6589,7.6784,406012.5
2004-05-20 09:30:00,15.53,15.64,15.3,15.32,759712.5,7.552,7.6055,7.4401,7.4498,759712.5
2004-05-20 10:00:00,15.32,15.35,15.11,15.24,1305450.0,7.4498,7.4644,7.3477,7.4109,1305450.0
2004-05-20 10:30:00,15.23,15.27,15.19,15.24,624037.5,7.4061,7.4255,7.3866,7.4109,624037.5
2004-05-20 11:00:00,15.25,15.26,15.17,15.19,552487.5,7.4158,7.4207,7.3769,7.3866,552487.5
2004-05-20 11:30:00,15.19,15.23,15.17,15.22,476887.5,7.3866,7.4061,7.3769,7.4012,476887.5
2004-05-20 12:00:00,15.21,15.28,15.15,15.17,442800.0,7.3964,7.4304,7.3672,7.3769,442800.0
2004-05-20 12:30:00,15.17,15.35,15.13,15.32,268987.5,7.3769,7.4644,7.3575,7.4498,268987.5
2004-05-20 13:00:00,15.32,15.35,15.28,15.34,175162.5,7.4498,7.4644,7.4304,7.4596,175162.5
2004-05-20 13:30:00,15.33,15.4,15.32,15.4,297000.0,7.4547,7.4888,7.4498,7.4888,297000.0
2004-05-20 14:00:00,15.39,15.41,15.35,15.38,425925.0,7.4839,7.4936,7.4644,7.479,425925.0
2004-05-20 14:30:00,15.38,15.4,15.27,15.32,233212.5,7.479,7.4888,7.4255,7.4498,233212.5
2004-05-20 15:00:00,15.32,15.43,15.29,15.42,613575.0,7.4498,7.5033,7.4353,7.4985,613575.0
2004-05-20 15:30:00,15.42,15.43,15.29,15.32,600075.0,7.4985,7.5033,7.4353,7.4498,600075.0
2004-05-21 09:30:00,15.5,15.5,15.26,15.43,633150.0,7.5374,7.5374,7.4207,7.5033,633150.0
2004-05-21 10:00:00,15.43,15.44,15.27,15.27,338175.0,7.5033,7.5082,7.4255,7.4255,338175.0
2004-05-21 10:30:00,15.27,15.42,15.27,15.38,293962.5,7.4255,7.4985,7.4255,7.479,293962.5
2004-05-21 11:00:00,15.38,15.52,15.38,15.51,270337.5,7.479,7.5471,7.479,7.5422,270337.5
2004-05-21 11:30:00,15.51,15.66,15.5,15.55,393187.5,7.5422,7.6152,7.5374,7.5617,393187.5
2004-05-21 12:00:00,15.55,15.56,15.49,15.53,269325.0,7.5617,7.5666,7.5325,7.552,269325.0
2004-05-21 12:30:00,15.54,15.56,15.53,15.55,138375.0,7.5568,7.5666,7.552,7.5617,138375.0
2004-05-21 13:00:00,15.55,15.56,15.51,15.51,165037.5,7.5617,7.5666,7.5422,7.5422,165037.5
2004-05-21 13:30:00,15.51,15.53,15.48,15.48,324675.0,7.5422,7.552,7.5277,7.5277,324675.0
2004-05-21 14:00:00,15.49,15.49,15.45,15.48,294300.0,7.5325,7.5325,7.5131,7.5277,294300.0
2004-05-21 14:30:00,15.48,15.54,15.45,15.45,324000.0,7.5277,7.5568,7.5131,7.5131,324000.0
2004-05-21 15:00:00,15.45,15.51,15.44,15.49,342900.0,7.5131,7.5422,7.5082,7.5325,342900.0
2004-05-21 15:30:00,15.48,15.57,15.48,15.57,671962.5,7.5277,7.5714,7.5277,7.5714,671962.5
2004-05-24 09:30:00,15.65,15.95,15.65,15.88,384412.5,7.6103,7.7562,7.6103,7.7222,384412.5
2004-05-24 10:00:00,15.88,15.91,15.77,15.81,556537.5,7.7222,7.7368,7.6687,7.6881,556537.5
2004-05-24 10:30:00,15.82,15.91,15.79,15.89,299700.0,7.693,7.7368,7.6784,7.727,299700.0
2004-05-24 11:00:00,15.89,15.93,15.8,15.82,364162.5,7.727,7.7465,7.6833,7.693,364162.5
2004-05-24 11:30:00,15.83,15.84,15.77,15.82,291600.0,7.6979,7.7027,7.6687,7.693,291600.0
2004-05-24 12:00:00,15.82,15.86,15.82,15.84,174150.0,7.693,7.7124,7.693,7.7027,174150.0
2004-05-24 12:30:00,15.83,15.88,15.83,15.85,345937.5,7.6979,7.7222,7.6979,7.7076,345937.5
2004-05-24 13:00:00,15.86,15.9,15.85,15.9,185962.5,7.7124,7.7319,7.7076,7.7319,185962.5
2004-05-24 13:30:00,15.9,16.02,15.9,15.95,340537.5,7.7319,7.7902,7.7319,7.7562,340537.5
2004-05-24 14:00:00,15.96,15.96,15.86,15.88,208575.0,7.7611,7.7611,7.7124,7.7222,208575.0
2004-05-24 14:30:00,15.89,15.94,15.79,15.91,188325.0,7.727,7.7513,7.6784,7.7368,188325.0
2004-05-24 15:00:00,15.91,15.94,15.87,15.89,190350.0,7.7368,7.7513,7.7173,7.727,190350.0
2004-05-24 15:30:00,15.89,15.96,15.85,15.92,570375.0,7.727,7.7611,7.7076,7.7416,570375.0
2004-05-25 09:30:00,15.84,15.97,15.83,15.83,244012.5,7.7027,7.7659,7.6979,7.6979,244012.5
2004-05-25 10:00:00,15.84,15.93,15.75,15.91,231525.0,7.7027,7.7465,7.6589,7.7368,231525.0
2004-05-25 10:30:00,15.9,15.97,15.89,15.91,146137.5,7.7319,7.7659,7.727,7.7368,146137.5
2004-05-25 11:00:00,15.92,15.95,15.9,15.91,112725.0,7.7416,7.7562,7.7319,7.7368,112725.0
2004-05-25 11:30:00,15.91,15.95,15.91,15.93,246712.5,7.7368,7.7562,7.7368,7.7465,246712.5
2004-05-25 12:00:00,15.93,16.08,15.93,16.03,366187.5,7.7465,7.8194,7.7465,7.7951,366187.5
2004-05-25 12:30:00,16.02,16.12,16.02,16.11,253800.0,7.7902,7.8389,7.7902,7.834,253800.0
2004-05-25 13:00:00,16.1,16.15,16.07,16.07,209250.0,7.8291,7.8535,7.8146,7.8146,209250.0
2004-05-25 13:30:00,16.07,16.16,16.06,16.12,214312.5,7.8146,7.8583,7.8097,7.8389,214312.5
2004-05-25 14:00:00,16.13,16.16,16.1,16.13,166725.0,7.8437,7.8583,7.8291,7.8437,166725.0
2004-05-25 14:30:00,16.13,16.15,16.09,16.13,147150.0,7.8437,7.8535,7.8243,7.8437,147150.0
2004-05-25 15:00:00,16.13,16.3,16.12,16.24,317587.5,7.8437,7.9264,7.8389,7.8972,317587.5
2004-05-25 15:30:00,16.24,16.3,16.22,16.27,379350.0,7.8972,7.9264,7.8875,7.9118,379350.0
2004-05-26 09:30:00,16.19,16.34,16.12,16.33,257512.5,7.8729,7.9459,7.8389,7.941,257512.5
2004-05-26 10:00:00,16.34,16.4,16.3,16.33,311512.5,7.9459,7.975,7.9264,7.941,311512.5
2004-05-26 10:30:00,16.33,16.41,16.26,16.36,169087.5,7.941,7.9799,7.907,7.9556,169087.5
2004-05-26 11:00:00,16.36,16.36,16.3,16.34,154575.0,7.9556,7.9556,7.9264,7.9459,154575.0
2004-05-26 11:30:00,16.34,16.41,16.28,16.37,151200.0,7.9459,7.9799,7.9167,7.9604,151200.0
2004-05-26 12:00:00,16.36,16.37,16.29,16.35,209587.5,7.9556,7.9604,7.9215,7.9507,209587.5
2004-05-26 12:30:00,16.35,16.35,16.31,16.33,208237.5,7.9507,7.9507,7.9313,7.941,208237.5
2004-05-26 13:00:00,16.33,16.35,16.32,16.35,133312.5,7.941,7.9507,7.9361,7.9507,133312.5
2004-05-26 13:30:00,16.35,16.39,16.31,16.32,159975.0,7.9507,7.9702,7.9313,7.9361,159975.0
2004-05-26 14:00:00,16.33,16.37,16.3,16.33,165037.5,7.941,7.9604,7.9264,7.941,165037.5
2004-05-26 14:30:00,16.33,16.41,16.33,16.36,135337.5,7.941,7.9799,7.941,7.9556,135337.5
2004-05-26 15:00:00,16.36,16.41,16.32,16.32,196762.5,7.9556,7.9799,7.9361,7.9361,196762.5
2004-05-26 15:30:00,16.32,16.43,16.31,16.41,291937.5,7.9361,7.9896,7.9313,7.9799,291937.5
2004-05-27 09:30:00,16.47,16.54,16.39,16.54,247387.5,8.0091,8.0431,7.9702,8.0431,247387.5
2004-05-27 10:00:00,16.54,16.68,16.5,16.59,285862.5,8.0431,8.1112,8.0237,8.0674,285862.5
2004-05-27 10:30:00,16.59,16.59,16.54,16.56,115087.5,8.0674,8.0674,8.0431,8.0528,115087.5
2004-05-27 11:00:00,16.56,16.59,16.53,16.56,192037.5,8.0528,8.0674,8.0382,8.0528,192037.5
2004-05-27 11:30:00,16.56,16.63,16.55,16.6,190350.0,8.0528,8.0869,8.048,8.0723,190350.0
2004-05-27 12:00:00,16.6,16.65,16.57,16.6,222075.0,8.0723,8.0966,8.0577,8.0723,222075.0
2004-05-27 12:30:00,16.6,16.61,16.55,16.57,139387.5,8.0723,8.0772,8.048,8.0577,139387.5
2004-05-27 13:00:00,16.57,16.59,16.54,16.54,200812.5,8.0577,8.0674,8.0431,8.0431,200812.5
2004-05-27 13:30:00,16.54,16.56,16.52,16.52,140062.5,8.0431,8.0528,8.0334,8.0334,140062.5
2004-05-27 14:00:00,16.52,16.56,16.52,16.54,187650.0,8.0334,8.0528,8.0334,8.0431,187650.0
2004-05-27 14:30:00,16.56,16.61,16.54,16.57,218025.0,8.0528,8.0772,8.0431,8.0577,218025.0
2004-05-27 15:00:00,16.57,16.59,16.52,16.54,350662.5,8.0577,8.0674,8.0334,8.0431,350662.5
2004-05-27 15:30:00,16.55,16.65,16.52,16.58,409387.5,8.048,8.0966,8.0334,8.0626,409387.5
2004-05-28 09:30:00,16.5,16.59,16.5,16.58,299025.0,8.0237,8.0674,8.0237,8.0626,299025.0
2004-05-28 10:00:00,16.58,16.69,16.58,16.65,284850.0,8.0626,8.1161,8.0626,8.0966,284850.0
2004-05-28 10:30:00,16.64,16.65,16.58,16.65,279450.0,8.0917,8.0966,8.0626,8.0966,279450.0
2004-05-28 11:00:00,16.65,16.73,16.64,16.7,238950.0,8.0966,8.1355,8.0917,8.1209,238950.0
2004-05-28 11:30:00,16.7,16.74,16.64,16.66,292612.5,8.1209,8.1404,8.0917,8.1015,292612.5
2004-05-28 12:00:00,16.66,16.69,16.65,16.65,139725.0,8.1015,8.1161,8.0966,8.0966,139725.0
2004-05-28 12:30:00,16.65,16.65,16.6,16.62,92137.5,8.0966,8.0966,8.0723,8.082,92137.5
2004-05-28 13:00:00,16.62,16.64,16.61,16.63,64462.5,8.082,8.0917,8.0772,8.0869,64462.5
2004-05-28 13:30:00,16.62,16.62,16.59,16.61,74250.0,8.082,8.082,8.0674,8.0772,74250.0
2004-05-28 14:00:00,16.61,16.63,16.59,16.6,75262.5,8.0772,8.0869,8.0674,8.0723,75262.5
2004-05-28 14:30:00,16.6,16.61,16.59,16.6,58387.5,8.0723,8.0772,8.0674,8.0723,58387.5
2004-05-28 15:00:00,16.6,16.62,16.57,16.6,178875.0,8.0723,8.082,8.0577,8.0723,178875.0
2004-05-28 15:30:00,16.6,16.61,16.55,16.57,244350.0,8.0723,8.0772,8.048,8.0577,244350.0
2004-06-01 09:30:00,16.47,16.62,16.44,16.61,216000.0,8.0091,8.082,7.9945,8.0772,216000.0
2004-06-01 10:00:00,16.61,16.66,16.55,16.59,294975.0,8.0772,8.1015,8.048,8.0674,294975.0
2004-06-01 10:30:00,16.59,16.69,16.57,16.68,125550.0,8.0674,8.1161,8.0577,8.1112,125550.0
2004-06-01 11:00:00,16.68,16.73,16.67,16.68,243675.0,8.1112,8.1355,8.1063,8.1112,243675.0
2004-06-01 11:30:00,16.68,16.73,16.6,16.68,179887.5,8.1112,8.1355,8.0723,8.1112,179887.5
2004-06-01 12:00:00,16.68,16.77,16.67,16.74,302062.5,8.1112,8.155,8.1063,8.1404,302062.5
2004-06-01 12:30:00,16.73,16.81,16.73,16.78,250087.5,8.1355,8.1744,8.1355,8.1598,250087.5
2004-06-01 13:00:00,16.77,16.83,16.77,16.79,86737.5,8.155,8.1841,8.155,8.1647,86737.5
2004-06-01 13:30:00,16.79,16.82,16.77,16.79,154912.5,8.1647,8.1793,8.155,8.1647,154912.5
2004-06-01 14:00:00,16.79,16.85,16.7,16.72,173137.5,8.1647,8.1939,8.1209,8.1306,173137.5
2004-06-01 14:30:00,16.71,16.73,16.66,16.72,195412.5,8.1258,8.1355,8.1015,8.1306,195412.5
2004-06-01 15:00:00,16.73,16.77,16.71,16.75,207562.5,8.1355,8.155,8.1258,8.1452,207562.5
2004-06-01 15:30:00,16.75,16.85,16.74,16.84,384075.0,8.1452,8.1939,8.1404,8.189,384075.0
2004-06-02 09:30:00,16.98,17.02,16.92,16.95,464062.5,8.2571,8.2765,8.2279,8.2425,464062.5
2004-06-02 10:00:00,16.95,16.97,16.88,16.91,446175.0,8.2425,8.2522,8.2084,8.223,446175.0
2004-06-02 10:30:00,16.91,16.99,16.88,16.96,453600.0,8.223,8.2619,8.2084,8.2474,453600.0
2004-06-02 11:00:00,16.96,16.98,16.93,16.94,195075.0,8.2474,8.2571,8.2328,8.2376,195075.0
2004-06-02 11:30:00,16.94,16.99,16.92,16.93,346275.0,8.2376,8.2619,8.2279,8.2328,346275.0
2004-06-02 12:00:00,16.92,17.0,16.9,16.96,236587.5,8.2279,8.2668,8.2182,8.2474,236587.5
2004-06-02 12:30:00,16.96,16.98,16.89,16.91,229162.5,8.2474,8.2571,8.2133,8.223,229162.5
2004-06-02 13:00:00,16.91,16.94,16.89,16.92,155925.0,8.223,8.2376,8.2133,8.2279,155925.0
2004-06-02 13:30:00,16.91,16.92,16.86,16.89,221400.0,8.223,8.2279,8.1987,8.2133,221400.0
2004-06-02 14:00:00,16.88,16.94,16.83,16.91,449212.5,8.2084,8.2376,8.1841,8.223,449212.5
2004-06-02 14:30:00,16.91,16.94,16.89,16.92,298012.5,8.223,8.2376,8.2133,8.2279,298012.5
2004-06-02 15:00:00,16.92,16.94,16.89,16.91,233212.5,8.2279,8.2376,8.2133,8.223,233212.5
2004-06-02 15:30:00,16.91,16.93,16.86,16.86,466087.5,8.223,8.2328,8.1987,8.1987,466087.5
2004-06-03 09:30:00,16.85,16.89,16.7,16.77,294975.0,8.1939,8.2133,8.1209,8.155,294975.0
2004-06-03 10:00:00,16.76,16.8,16.74,16.8,200137.5,8.1501,8.1695,8.1404,8.1695,200137.5
2004-06-03 10:30:00,16.8,16.83,16.73,16.8,272025.0,8.1695,8.1841,8.1355,8.1695,272025.0
2004-06-03 11:00:00,16.8,16.83,16.77,16.79,315562.5,8.1695,8.1841,8.155,8.1647,315562.5
2004-06-03 11:30:00,16.79,16.84,16.78,16.8,314550.0,8.1647,8.189,8.1598,8.1695,314550.0
2004-06-03 12:00:00,16.8,16.88,16.78,16.88,207900.0,8.1695,8.2084,8.1598,8.2084,207900.0
2004-06-03 12:30:00,16.87,16.93,16.87,16.89,118462.5,8.2036,8.2328,8.2036,8.2133,118462.5
2004-06-03 13:00:00,16.9,16.93,16.85,16.87,385087.5,8.2182,8.2328,8.1939,8.2036,385087.5
2004-06-03 13:30:00,16.87,16.87,16.81,16.81,68175.0,8.2036,8.2036,8.1744,8.1744,68175.0
2004-06-03 14:00:00,16.82,16.83,16.77,16.79,103950.0,8.1793,8.1841,8.155,8.1647,103950.0
2004-06-03 14:30:00,16.79,16.85,16.78,16.85,129262.5,8.1647,8.1939,8.1598,8.1939,129262.5
2004-06-03 15:00:00,16.84,16.87,16.81,16.81,153225.0,8.189,8.2036,8.1744,8.1744,153225.0
2004-06-03 15:30:00,16.81,16.84,16.77,16.77,328050.0,8.1744,8.189,8.155,8.155,328050.0
2004-06-04 09:30:00,16.82,16.88,16.73,16.73,409387.5,8.1793,8.2084,8.1355,8.1355,409387.5
2004-06-04 10:00:00,16.73,16.8,16.67,16.76,303075.0,8.1355,8.1695,8.1063,8.1501,303075.0
2004-06-04 10:30:00,16.76,16.76,16.7,16.73,151200.0,8.1501,8.1501,8.1209,8.1355,151200.0
2004-06-04 11:00:00,16.72,16.79,16.71,16.73,104962.5,8.1306,8.1647,8.1258,8.1355,104962.5
2004-06-04 11:30:00,16.73,16.81,16.73,16.8,162675.0,8.1355,8.1744,8.1355,8.1695,162675.0
2004-06-04 12:00:00,16.81,16.82,16.76,16.8,122512.5,8.1744,8.1793,8.1501,8.1695,122512.5
2004-06-04 12:30:00,16.8,16.86,16.79,16.84,329400.0,8.1695,8.1987,8.1647,8.189,329400.0
2004-06-04 13:00:00,16.84,16.85,16.8,16.83,95512.5,8.189,8.1939,8.1695,8.1841,95512.5
2004-06-04 13:30:00,16.83,16.83,16.74,16.76,199125.0,8.1841,8.1841,8.1404,8.1501,199125.0
2004-06-04 14:00:00,16.75,16.79,16.67,16.67,201825.0,8.1452,8.1647,8.1063,8.1063,201825.0
2004-06-04 14:30:00,16.68,16.73,16.66,16.69,251775.0,8.1112,8.1355,8.1015,8.1161,251775.0
2004-06-04 15:00:00,16.69,16.76,16.65,16.74,245362.5,8.1161,8.1501,8.0966,8.1404,245362.5
2004-06-04 15:30:00,16.73,16.74,16.6,16.62,482287.5,8.1355,8.1404,8.0723,8.082,482287.5
2004-06-07 09:30:00,16.64,16.72,16.6,16.7,418500.0,8.0917,8.1306,8.0723,8.1209,418500.0
2004-06-07 10:00:00,16.7,16.74,16.67,16.74,205875.0,8.1209,8.1404,8.1063,8.1404,205875.0
2004-06-07 10:30:00,16.73,16.75,16.7,16.72,126562.5,8.1355,8.1452,8.1209,8.1306,126562.5
2004-06-07 11:00:00,16.72,16.77,16.69,16.76,369562.5,8.1306,8.155,8.1161,8.1501,369562.5
2004-06-07 11:30:00,16.75,16.76,16.73,16.74,197100.0,8.1452,8.1501,8.1355,8.1404,197100.0
2004-06-07 12:00:00,16.74,16.76,16.68,16.74,254475.0,8.1404,8.1501,8.1112,8.1404,254475.0
2004-06-07 12:30:00,16.73,16.76,16.72,16.76,110362.5,8.1355,8.1501,8.1306,8.1501,110362.5
2004-06-07 13:00:00,16.75,16.75,16.71,16.71,171112.5,8.1452,8.1452,8.1258,8.1258,171112.5
2004-06-07 13:30:00,16.72,16.76,16.71,16.74,151200.0,8.1306,8.1501,8.1258,8.1404,151200.0
2004-06-07 14:00:00,16.74,16.74,16.71,16.73,102937.5,8.1404,8.1404,8.1258,8.1355,102937.5
2004-06-07 14:30:00,16.72,16.75,16.72,16.74,289575.0,8.1306,8.1452,8.1306,8.1404,289575.0
2004-06-07 15:00:00,16.74,16.79,16.74,16.78,380700.0,8.1404,8.1647,8.1404,8.1598,380700.0
2004-06-07 15:30:00,16.78,16.83,16.76,16.83,812362.5,8.1598,8.1841,8.1501,8.1841,812362.5
2004-06-08 09:30:00,16.82,16.85,16.69,16.69,219375.0,8.1793,8.1939,8.1161,8.1161,219375.0
2004-06-08 10:00:00,16.69,16.7,16.6,16.65,196425.0,8.1161,8.1209,8.0723,8.0966,196425.0
2004-06-08 10:30:00,16.65,16.67,16.63,16.66,141750.0,8.0966,8.1063,8.0869,8.1015,141750.0
2004-06-08 11:00:00,16.66,16.67,16.63,16.65,159300.0,8.1015,8.1063,8.0869,8.0966,159300.0
2004-06-08 11:30:00,16.65,16.65,16.62,16.63,100912.5,8.0966,8.0966,8.082,8.0869,100912.5
2004-06-08 12:00:00,16.63,16.69,16.63,16.64,132637.5,8.0869,8.1161,8.0869,8.0917,132637.5
2004-06-08 12:30:00,16.64,16.65,16.61,16.62,101250.0,8.0917,8.0966,8.0772,8.082,101250.0
2004-06-08 13:00:00,16.62,16.65,16.62,16.65,91462.5,8.082,8.0966,8.082,8.0966,91462.5
2004-06-08 13:30:00,16.65,16.67,16.63,16.64,135000.0,8.0966,8.1063,8.0869,8.0917,135000.0
2004-06-08 14:00:00,16.64,16.64,16.62,16.64,211950.0,8.0917,8.0917,8.082,8.0917,211950.0
2004-06-08 14:30:00,16.64,16.65,16.62,16.63,290587.5,8.0917,8.0966,8.082,8.0869,290587.5
2004-06-08 15:00:00,16.63,16.65,16.6,16.6,197775.0,8.0869,8.0966,8.0723,8.0723,197775.0
2004-06-08 15:30:00,16.6,16.67,16.6,16.66,622687.5,8.0723,8.1063,8.0723,8.1015,622687.5
2004-06-09 09:30:00,16.61,16.64,16.52,16.63,227475.0,8.0772,8.0917,8.0334,8.0869,227475.0
2004-06-09 10:00:00,16.63,16.64,16.54,16.55,212962.5,8.0869,8.0917,8.0431,8.048,212962.5
2004-06-09 10:30:00,16.55,16.57,16.48,16.52,140400.0,8.048,8.0577,8.0139,8.0334,140400.0
2004-06-09 11:00:00,16.52,16.55,16.51,16.51,188325.0,8.0334,8.048,8.0285,8.0285,188325.0
2004-06-09 11:30:00,16.52,16.54,16.5,16.54,82012.5,8.0334,8.0431,8.0237,8.0431,82012.5
2004-06-09 12:00:00,16.54,16.54,16.48,16.51,132975.0,8.0431,8.0431,8.0139,8.0285,132975.0
2004-06-09 12:30:00,16.51,16.51,16.46,16.49,100237.5,8.0285,8.0285,8.0042,8.0188,100237.5
2004-06-09 13:00:00,16.48,16.5,16.45,16.47,119812.5,8.0139,8.0237,7.9993,8.0091,119812.5
2004-06-09 13:30:00,16.47,16.47,16.33,16.33,259537.5,8.0091,8.0091,7.941,7.941,259537.5
2004-06-09 14:00:00,16.34,16.39,16.33,16.38,144787.5,7.9459,7.9702,7.941,7.9653,144787.5
2004-06-09 14:30:00,16.38,16.4,16.35,16.36,240637.5,7.9653,7.975,7.9507,7.9556,240637.5
2004-06-09 15:00:00,16.36,16.39,16.32,16.33,213300.0,7.9556,7.9702,7.9361,7.941,213300.0
2004-06-09 15:30:00,16.33,16.36,16.28,16.28,412087.5,7.941,7.9556,7.9167,7.9167,412087.5
2004-06-10 09:30:00,16.18,16.5,16.18,16.48,297675.0,7.8681,8.0237,7.8681,8.0139,297675.0
2004-06-10 10:00:00,16.49,16.6,16.48,16.57,283162.5,8.0188,8.0723,8.0139,8.0577,283162.5
2004-06-10 10:30:00,16.57,16.58,16.52,16.56,191025.0,8.0577,8.0626,8.0334,8.0528,191025.0
2004-06-10 11:00:00,16.56,16.56,16.48,16.51,305775.0,8.0528,8.0528,8.0139,8.0285,305775.0
2004-06-10 11:30:00,16.51,16.51,16.48,16.49,204187.5,8.0285,8.0285,8.0139,8.0188,204187.5
2004-06-10 12:00:00,16.49,16.5,16.48,16.49,177862.5,8.0188,8.0237,8.0139,8.0188,177862.5
2004-06-10 12:30:00,16.49,16.52,16.49,16.52,132300.0,8.0188,8.0334,8.0188,8.0334,132300.0
2004-06-10 13:00:00,16.53,16.54,16.47,16.49,162675.0,8.0382,8.0431,8.0091,8.0188,162675.0
2004-06-10 13:30:00,16.49,16.53,16.47,16.51,150525.0,8.0188,8.0382,8.0091,8.0285,150525.0
2004-06-10 14:00:00,16.52,16.53,16.48,16.49,151200.0,8.0334,8.0382,8.0139,8.0188,151200.0
2004-06-10 14:30:00,16.5,16.5,16.46,16.47,229500.0,8.0237,8.0237,8.0042,8.0091,229500.0
2004-06-10 15:00:00,16.47,16.49,16.44,16.49,278437.5,8.0091,8.0188,7.9945,8.0188,278437.5
2004-06-10 15:30:00,16.49,16.54,16.47,16.49,238950.0,8.0188,8.0431,8.0091,8.0188,238950.0
2004-06-14 09:30:00,16.49,16.52,16.3,16.33,384750.0,8.0188,8.0334,7.9264,7.941,384750.0
2004-06-14 10:00:00,16.33,16.35,16.29,16.32,298012.5,7.941,7.9507,7.9215,7.9361,298012.5
2004-06-14 10:30:00,16.32,16.32,16.15,16.15,272025.0,7.9361,7.9361,7.8535,7.8535,272025.0
2004-06-14 11:00:00,16.16,16.17,16.12,16.17,233550.0,7.8583,7.8632,7.8389,7.8632,233550.0
2004-06-14 11:30:00,16.16,16.2,16.13,16.17,156937.5,7.8583,7.8778,7.8437,7.8632,156937.5
2004-06-14 12:00:00,16.17,16.19,16.12,16.14,143775.0,7.8632,7.8729,7.8389,7.8486,143775.0
2004-06-14 12:30:00,16.15,16.25,16.12,16.25,101587.5,7.8535,7.9021,7.8389,7.9021,101587.5
2004-06-14 13:00:00,16.25,16.29,16.21,16.21,138712.5,7.9021,7.9215,7.8826,7.8826,138712.5
2004-06-14 13:30:00,16.21,16.24,16.2,16.23,57375.0,7.8826,7.8972,7.8778,7.8924,57375.0
2004-06-14 14:00:00,16.24,16.25,16.21,16.22,82687.5,7.8972,7.9021,7.8826,7.8875,82687.5
2004-06-14 14:30:00,16.22,16.22,16.13,16.16,150862.5,7.8875,7.8875,7.8437,7.8583,150862.5
2004-06-14 15:00:00,16.17,16.2,16.15,16.18,165712.5,7.8632,7.8778,7.8535,7.8681,165712.5
2004-06-14 15:30:00,16.17,16.21,16.14,16.14,322650.0,7.8632,7.8826,7.8486,7.8486,322650.0
2004-06-15 09:30:00,16.37,16.48,16.32,16.39,522450.0,7.9604,8.0139,7.9361,7.9702,522450.0
2004-06-15 10:00:00,16.41,16.46,16.38,16.39,405675.0,7.9799,8.0042,7.9653,7.9702,405675.0
2004-06-15 10:30:00,16.41,16.44,16.38,16.41,226462.5,7.9799,7.9945,7.9653,7.9799,226462.5
2004-06-15 11:00:00,16.41,16.41,16.37,16.4,502537.5,7.9799,7.9799,7.9604,7.975,502537.5
2004-06-15 11:30:00,16.4,16.44,16.38,16.43,252450.0,7.975,7.9945,7.9653,7.9896,252450.0
2004-06-15 12:00:00,16.44,16.47,16.41,16.43,194062.5,7.9945,8.0091,7.9799,7.9896,194062.5
2004-06-15 12:30:00,16.43,16.46,16.42,16.44,297337.5,7.9896,8.0042,7.9848,7.9945,297337.5
2004-06-15 13:00:00,16.44,16.46,16.38,16.4,196087.5,7.9945,8.0042,7.9653,7.975,196087.5
2004-06-15 13:30:00,16.41,16.42,16.36,16.39,130612.5,7.9799,7.9848,7.9556,7.9702,130612.5
2004-06-15 14:00:00,16.39,16.4,16.35,16.39,107325.0,7.9702,7.975,7.9507,7.9702,107325.0
2004-06-15 14:30:00,16.39,16.39,16.32,16.34,159975.0,7.9702,7.9702,7.9361,7.9459,159975.0
2004-06-15 15:00:00,16.34,16.37,16.26,16.32,208912.5,7.9459,7.9604,7.907,7.9361,208912.5
2004-06-15 15:30:00,16.32,16.33,16.3,16.3,682425.0,7.9361,7.941,7.9264,7.9264,682425.0
2004-06-16 09:30:00,16.37,16.38,16.12,16.15,238612.5,7.9604,7.9653,7.8389,7.8535,238612.5
2004-06-16 10:00:00,16.16,16.3,16.14,16.26,139725.0,7.8583,7.9264,7.8486,7.907,139725.0
2004-06-16 10:30:00,16.25,16.29,16.2,16.26,96525.0,7.9021,7.9215,7.8778,7.907,96525.0
2004-06-16 11:00:00,16.26,16.28,16.25,16.27,86062.5,7.907,7.9167,7.9021,7.9118,86062.5
2004-06-16 11:30:00,16.27,16.27,16.19,16.23,120487.5,7.9118,7.9118,7.8729,7.8924,120487.5
2004-06-16 12:00:00,16.21,16.24,16.19,16.24,47925.0,7.8826,7.8972,7.8729,7.8972,47925.0
2004-06-16 12:30:00,16.24,16.24,16.2,16.22,60412.5,7.8972,7.8972,7.8778,7.8875,60412.5
2004-06-16 13:00:00,16.21,16.24,16.17,16.21,74250.0,7.8826,7.8972,7.8632,7.8826,74250.0
2004-06-16 13:30:00,16.22,16.24,16.2,16.24,96862.5,7.8875,7.8972,7.8778,7.8972,96862.5
2004-06-16 14:00:00,16.24,16.25,16.17,16.18,298012.5,7.8972,7.9021,7.8632,7.8681,298012.5
2004-06-16 14:30:00,16.18,16.19,16.15,16.17,196425.0,7.8681,7.8729,7.8535,7.8632,196425.0
2004-06-16 15:00:00,16.16,16.22,16.15,16.2,230512.5,7.8583,7.8875,7.8535,7.8778,230512.5
2004-06-16 15:30:00,16.2,16.24,16.18,16.18,174487.5,7.8778,7.8972,7.8681,7.8681,174487.5
2004-06-17 09:30:00,16.15,16.24,16.08,16.15,357750.0,7.8535,7.8972,7.8194,7.8535,357750.0
2004-06-17 10:00:00,16.13,16.22,16.12,16.22,199125.0,7.8437,7.8875,7.8389,7.8875,199125.0
2004-06-17 10:30:00,16.22,16.23,16.19,16.22,212962.5,7.8875,7.8924,7.8729,7.8875,212962.5
2004-06-17 11:00:00,16.21,16.25,16.21,16.22,303750.0,7.8826,7.9021,7.8826,7.8875,303750.0
2004-06-17 11:30:00,16.22,16.27,16.2,16.2,268987.5,7.8875,7.9118,7.8778,7.8778,268987.5
2004-06-17 12:00:00,16.19,16.23,16.19,16.22,215325.0,7.8729,7.8924,7.8729,7.8875,215325.0
2004-06-17 12:30:00,16.21,16.26,16.2,16.24,164362.5,7.8826,7.907,7.8778,7.8972,164362.5
2004-06-17 13:00:00,16.24,16.25,16.21,16.24,116775.0,7.8972,7.9021,7.8826,7.8972,116775.0
2004-06-17 13:30:00,16.24,16.25,16.21,16.24,207900.0,7.8972,7.9021,7.8826,7.8972,207900.0
2004-06-17 14:00:00,16.24,16.26,16.18,16.2,151875.0,7.8972,7.907,7.8681,7.8778,151875.0
2004-06-17 14:30:00,16.2,16.23,16.18,16.2,131962.5,7.8778,7.8924,7.8681,7.8778,131962.5
2004-06-17 15:00:00,16.2,16.23,16.18,16.22,259200.0,7.8778,7.8924,7.8681,7.8875,259200.0
2004-06-17 15:30:00,16.22,16.25,16.2,16.24,356062.5,7.8875,7.9021,7.8778,7.8972,356062.5
2004-06-18 09:30:00,16.19,16.27,16.0,16.24,596025.0,7.8729,7.9118,7.7805,7.8972,596025.0
2004-06-18 10:00:00,16.24,16.29,16.23,16.25,350325.0,7.8972,7.9215,7.8924,7.9021,350325.0
2004-06-18 10:30:00,16.25,16.28,16.23,16.25,206212.5,7.9021,7.9167,7.8924,7.9021,206212.5
2004-06-18 11:00:00,16.25,16.28,16.21,16.23,190012.5,7.9021,7.9167,7.8826,7.8924,190012.5
2004-06-18 11:30:00,16.23,16.25,16.19,16.21,170100.0,7.8924,7.9021,7.8729,7.8826,170100.0
2004-06-18 12:00:00,16.21,16.24,16.19,16.24,131962.5,7.8826,7.8972,7.8729,7.8972,131962.5
2004-06-18 12:30:00,16.24,16.27,16.24,16.24,93825.0,7.8972,7.9118,7.8972,7.8972,93825.0
2004-06-18 13:00:00,16.25,16.27,16.23,16.27,53662.5,7.9021,7.9118,7.8924,7.9118,53662.5
2004-06-18 13:30:00,16.26,16.27,16.25,16.27,472500.0,7.907,7.9118,7.9021,7.9118,472500.0
2004-06-18 14:00:00,16.27,16.28,16.26,16.27,318262.5,7.9118,7.9167,7.907,7.9118,318262.5
2004-06-18 14:30:00,16.26,16.26,16.17,16.21,258525.0,7.907,7.907,7.8632,7.8826,258525.0
2004-06-18 15:00:00,16.21,16.27,16.19,16.25,116100.0,7.8826,7.9118,7.8729,7.9021,116100.0
2004-06-18 15:30:00,16.22,16.27,16.19,16.21,324337.5,7.8875,7.9118,7.8729,7.8826,324337.5
2004-06-21 09:30:00,16.3,16.35,16.11,16.33,329062.5,7.9264,7.9507,7.834,7.941,329062.5
2004-06-21 10:00:00,16.32,16.37,16.31,16.33,137025.0,7.9361,7.9604,7.9313,7.941,137025.0
2004-06-21 10:30:00,16.33,16.36,16.31,16.35,64125.0,7.941,7.9556,7.9313,7.9507,64125.0
2004-06-21 11:00:00,16.35,16.35,16.31,16.33,113737.5,7.9507,7.9507,7.9313,7.941,113737.5
2004-06-21 11:30:00,16.33,16.33,16.31,16.32,100575.0,7.941,7.941,7.9313,7.9361,100575.0
2004-06-21 12:00:00,16.33,16.33,16.31,16.32,83362.5,7.941,7.941,7.9313,7.9361,83362.5
2004-06-21 12:30:00,16.32,16.33,16.32,16.33,33750.0,7.9361,7.941,7.9361,7.941,33750.0
2004-06-21 13:00:00,16.33,16.34,16.31,16.33,67500.0,7.941,7.9459,7.9313,7.941,67500.0
2004-06-21 13:30:00,16.33,16.36,16.33,16.36,36450.0,7.941,7.9556,7.941,7.9556,36450.0
2004-06-21 14:00:00,16.36,16.37,16.35,16.37,89437.5,7.9556,7.9604,7.9507,7.9604,89437.5
2004-06-21 14:30:00,16.36,16.36,16.28,16.29,83700.0,7.9556,7.9556,7.9167,7.9215,83700.0
2004-06-21 15:00:00,16.29,16.31,16.19,16.2,158962.5,7.9215,7.9313,7.8729,7.8778,158962.5
2004-06-21 15:30:00,16.2,16.21,16.12,16.17,380362.5,7.8778,7.8826,7.8389,7.8632,380362.5
2004-06-22 09:30:00,16.3,16.34,16.17,16.26,180900.0,7.9264,7.9459,7.8632,7.907,180900.0
2004-06-22 10:00:00,16.27,16.32,16.23,16.27,156937.5,7.9118,7.9361,7.8924,7.9118,156937.5
2004-06-22 10:30:00,16.28,16.28,16.13,16.15,97875.0,7.9167,7.9167,7.8437,7.8535,97875.0
2004-06-22 11:00:00,16.15,16.15,16.07,16.14,139725.0,7.8535,7.8535,7.8146,7.8486,139725.0
2004-06-22 11:30:00,16.15,16.22,16.15,16.22,106987.5,7.8535,7.8875,7.8535,7.8875,106987.5
2004-06-22 12:00:00,16.22,16.28,16.22,16.22,96525.0,7.8875,7.9167,7.8875,7.8875,96525.0
2004-06-22 12:30:00,16.21,16.26,16.2,16.25,102262.5,7.8826,7.907,7.8778,7.9021,102262.5
2004-06-22 13:00:00,16.24,16.24,16.17,16.19,56700.0,7.8972,7.8972,7.8632,7.8729,56700.0
2004-06-22 13:30:00,16.18,16.27,16.17,16.25,96187.5,7.8681,7.9118,7.8632,7.9021,96187.5
2004-06-22 14:00:00,16.26,16.44,16.25,16.44,188325.0,7.907,7.9945,7.9021,7.9945,188325.0
2004-06-22 14:30:00,16.44,16.49,16.41,16.44,257175.0,7.9945,8.0188,7.9799,7.9945,257175.0
2004-06-22 15:00:00,16.44,16.47,16.36,16.39,224775.0,7.9945,8.0091,7.9556,7.9702,224775.0
2004-06-22 15:30:00,16.4,16.46,16.36,16.46,453937.5,7.975,8.0042,7.9556,8.0042,453937.5
2004-06-23 09:30:00,16.31,16.52,16.31,16.47,546750.0,7.9313,8.0334,7.9313,8.0091,546750.0
2004-06-23 10:00:00,16.47,16.52,16.45,16.48,114750.0,8.0091,8.0334,7.9993,8.0139,114750.0
2004-06-23 10:30:00,16.49,16.5,16.43,16.43,168750.0,8.0188,8.0237,7.9896,7.9896,168750.0
2004-06-23 11:00:00,16.43,16.49,16.43,16.48,105300.0,7.9896,8.0188,7.9896,8.0139,105300.0
2004-06-23 11:30:00,16.48,16.56,16.48,16.56,68850.0,8.0139,8.0528,8.0139,8.0528,68850.0
2004-06-23 12:00:00,16.56,16.65,16.56,16.63,197100.0,8.0528,8.0966,8.0528,8.0869,197100.0
2004-06-23 12:30:00,16.63,16.65,16.6,16.65,202500.0,8.0869,8.0966,8.0723,8.0966,202500.0
2004-06-23 13:00:00,16.65,16.75,16.64,16.73,390487.5,8.0966,8.1452,8.0917,8.1355,390487.5
2004-06-23 13:30:00,16.73,16.74,16.65,16.66,220387.5,8.1355,8.1404,8.0966,8.1015,220387.5
2004-06-23 14:00:00,16.66,16.71,16.64,16.68,219712.5,8.1015,8.1258,8.0917,8.1112,219712.5
2004-06-23 14:30:00,16.68,16.71,16.65,16.66,203850.0,8.1112,8.1258,8.0966,8.1015,203850.0
2004-06-23 15:00:00,16.66,16.76,16.66,16.76,303075.0,8.1015,8.1501,8.1015,8.1501,303075.0
2004-06-23 15:30:00,16.76,16.84,16.76,16.82,534600.0,8.1501,8.189,8.1501,8.1793,534600.0
2004-06-24 09:30:00,16.73,16.87,16.71,16.87,268312.5,8.1355,8.2036,8.1258,8.2036,268312.5
2004-06-24 10:00:00,16.87,16.94,16.84,16.92,277762.5,8.2036,8.2376,8.189,8.2279,277762.5
2004-06-24 10:30:00,16.92,17.01,16.92,17.0,384750.0,8.2279,8.2717,8.2279,8.2668,384750.0
2004-06-24 11:00:00,17.0,17.02,16.99,17.0,232875.0,8.2668,8.2765,8.2619,8.2668,232875.0
2004-06-24 11:30:00,16.99,17.0,16.84,16.84,245700.0,8.2619,8.2668,8.189,8.189,245700.0
2004-06-24 12:00:00,16.85,16.89,16.83,16.89,285862.5,8.1939,8.2133,8.1841,8.2133,285862.5
2004-06-24 12:30:00,16.89,16.9,16.87,16.88,130275.0,8.2133,8.2182,8.2036,8.2084,130275.0
2004-06-24 13:00:00,16.88,16.89,16.87,16.88,82012.5,8.2084,8.2133,8.2036,8.2084,82012.5
2004-06-24 13:30:00,16.88,16.89,16.84,16.85,202162.5,8.2084,8.2133,8.189,8.1939,202162.5
2004-06-24 14:00:00,16.85,16.88,16.8,16.8,227812.5,8.1939,8.2084,8.1695,8.1695,227812.5
2004-06-24 14:30:00,16.8,16.85,16.79,16.79,201825.0,8.1695,8.1939,8.1647,8.1647,201825.0
2004-06-24 15:00:00,16.8,16.84,16.79,16.84,168412.5,8.1695,8.189,8.1647,8.189,168412.5
2004-06-24 15:30:00,16.84,16.84,16.79,16.82,318262.5,8.189,8.189,8.1647,8.1793,318262.5
2004-06-25 09:30:00,16.94,16.94,16.79,16.86,242325.0,8.2376,8.2376,8.1647,8.1987,242325.0
2004-06-25 10:00:00,16.88,16.95,16.84,16.9,171112.5,8.2084,8.2425,8.189,8.2182,171112.5
2004-06-25 10:30:00,16.9,16.95,16.9,16.9,210937.5,8.2182,8.2425,8.2182,8.2182,210937.5
2004-06-25 11:00:00,16.89,16.9,16.82,16.87,71887.5,8.2133,8.2182,8.1793,8.2036,71887.5
2004-06-25 11:30:00,16.87,16.87,16.81,16.83,97875.0,8.2036,8.2036,8.1744,8.1841,97875.0
2004-06-25 12:00:00,16.84,16.86,16.81,16.81,269325.0,8.189,8.1987,8.1744,8.1744,269325.0
2004-06-25 12:30:00,16.81,16.87,16.8,16.84,143100.0,8.1744,8.2036,8.1695,8.189,143100.0
2004-06-25 13:00:00,16.84,16.88,16.84,16.86,177525.0,8.189,8.2084,8.189,8.1987,177525.0
2004-06-25 13:30:00,16.85,16.89,16.84,16.85,167400.0,8.1939,8.2133,8.189,8.1939,167400.0
2004-06-25 14:00:00,16.85,16.85,16.76,16.76,152550.0,8.1939,8.1939,8.1501,8.1501,152550.0
2004-06-25 14:30:00,16.76,16.82,16.76,16.79,132975.0,8.1501,8.1793,8.1501,8.1647,132975.0
2004-06-25 15:00:00,16.79,16.83,16.76,16.78,141412.5,8.1647,8.1841,8.1501,8.1598,141412.5
2004-06-25 15:30:00,16.78,16.94,16.78,16.93,545737.5,8.1598,8.2376,8.1598,8.2328,545737.5
2004-06-28 09:30:00,16.95,17.18,16.95,17.15,432675.0,8.2425,8.3543,8.2425,8.3397,432675.0
2004-06-28 10:00:00,17.16,17.28,17.14,17.27,259875.0,8.3446,8.403,8.3349,8.3981,259875.0
2004-06-28 10:30:00,17.26,17.36,17.25,17.31,298012.5,8.3932,8.4419,8.3884,8.4176,298012.5
2004-06-28 11:00:00,17.31,17.32,17.22,17.24,183262.5,8.4176,8.4224,8.3738,8.3835,183262.5
2004-06-28 11:30:00,17.24,17.29,17.22,17.27,171787.5,8.3835,8.4078,8.3738,8.3981,171787.5
2004-06-28 12:00:00,17.27,17.27,17.21,17.27,117450.0,8.3981,8.3981,8.3689,8.3981,117450.0
2004-06-28 12:30:00,17.27,17.27,17.21,17.21,72562.5,8.3981,8.3981,8.3689,8.3689,72562.5
2004-06-28 13:00:00,17.22,17.26,17.2,17.2,102262.5,8.3738,8.3932,8.3641,8.3641,102262.5
2004-06-28 13:30:00,17.21,17.21,17.1,17.1,63450.0,8.3689,8.3689,8.3154,8.3154,63450.0
2004-06-28 14:00:00,17.11,17.12,16.89,16.91,192375.0,8.3203,8.3252,8.2133,8.223,192375.0
2004-06-28 14:30:00,16.91,16.95,16.86,16.86,186975.0,8.223,8.2425,8.1987,8.1987,186975.0
2004-06-28 15:00:00,16.86,16.94,16.83,16.94,230175.0,8.1987,8.2376,8.1841,8.2376,230175.0
2004-06-28 15:30:00,16.94,16.97,16.89,16.97,278775.0,8.2376,8.2522,8.2133,8.2522,278775.0
2004-06-29 09:30:00,17.03,17.12,16.94,16.95,365175.0,8.2814,8.3252,8.2376,8.2425,365175.0
2004-06-29 10:00:00,16.98,17.04,16.93,17.04,240975.0,8.2571,8.2863,8.2328,8.2863,240975.0
2004-06-29 10:30:00,17.04,17.07,17.01,17.04,115425.0,8.2863,8.3008,8.2717,8.2863,115425.0
2004-06-29 11:00:00,17.03,17.08,16.99,17.04,126900.0,8.2814,8.3057,8.2619,8.2863,126900.0
2004-06-29 11:30:00,17.04,17.05,17.01,17.01,216000.0,8.2863,8.2911,8.2717,8.2717,216000.0
2004-06-29 12:00:00,17.01,17.08,17.01,17.06,104287.5,8.2717,8.3057,8.2717,8.296,104287.5
2004-06-29 12:30:00,17.05,17.06,17.02,17.04,82012.5,8.2911,8.296,8.2765,8.2863,82012.5
2004-06-29 13:00:00,17.03,17.07,17.01,17.01,109012.5,8.2814,8.3008,8.2717,8.2717,109012.5
2004-06-29 13:30:00,17.01,17.02,16.99,17.01,63787.5,8.2717,8.2765,8.2619,8.2717,63787.5
2004-06-29 14:00:00,17.01,17.04,17.0,17.01,70537.5,8.2717,8.2863,8.2668,8.2717,70537.5
2004-06-29 14:30:00,17.0,17.03,16.98,17.03,84375.0,8.2668,8.2814,8.2571,8.2814,84375.0
2004-06-29 15:00:00,17.03,17.06,17.0,17.05,111037.5,8.2814,8.296,8.2668,8.2911,111037.5
2004-06-29 15:30:00,17.07,17.19,17.0,17.06,212962.5,8.3008,8.3592,8.2668,8.296,212962.5
2004-06-30 09:30:00,17.11,17.14,17.02,17.08,304425.0,8.3203,8.3349,8.2765,8.3057,304425.0
2004-06-30 10:00:00,17.08,17.09,16.89,16.92,189000.0,8.3057,8.3106,8.2133,8.2279,189000.0
2004-06-30 10:30:00,16.92,16.98,16.92,16.98,108337.5,8.2279,8.2571,8.2279,8.2571,108337.5
2004-06-30 11:00:00,16.98,16.99,16.94,16.95,183262.5,8.2571,8.2619,8.2376,8.2425,183262.5
2004-06-30 11:30:00,16.95,16.95,16.91,16.93,166050.0,8.2425,8.2425,8.223,8.2328,166050.0
2004-06-30 12:00:00,16.93,16.97,16.92,16.97,123862.5,8.2328,8.2522,8.2279,8.2522,123862.5
2004-06-30 12:30:00,16.97,16.98,16.92,16.92,25987.5,8.2522,8.2571,8.2279,8.2279,25987.5
2004-06-30 13:00:00,16.92,16.97,16.92,16.96,63450.0,8.2279,8.2522,8.2279,8.2474,63450.0
2004-06-30 13:30:00,16.96,17.02,16.94,16.95,114412.5,8.2474,8.2765,8.2376,8.2425,114412.5
2004-06-30 14:00:00,16.96,17.11,16.95,17.04,119812.5,8.2474,8.3203,8.2425,8.2863,119812.5
2004-06-30 14:30:00,17.06,17.13,17.05,17.09,167737.5,8.296,8.33,8.2911,8.3106,167737.5
2004-06-30 15:00:00,17.1,17.11,17.03,17.11,149175.0,8.3154,8.3203,8.2814,8.3203,149175.0
2004-06-30 15:30:00,17.11,17.19,17.11,17.15,357750.0,8.3203,8.3592,8.3203,8.3397,357750.0
2004-07-01 09:30:00,17.14,17.2,17.09,17.16,290925.0,8.3349,8.3641,8.3106,8.3446,290925.0
2004-07-01 10:00:00,17.16,17.17,17.05,17.07,220387.5,8.3446,8.3495,8.2911,8.3008,220387.5
2004-07-01 10:30:00,17.07,17.08,17.02,17.03,132975.0,8.3008,8.3057,8.2765,8.2814,132975.0
2004-07-01 11:00:00,17.02,17.03,16.76,16.85,340537.5,8.2765,8.2814,8.1501,8.1939,340537.5
2004-07-01 11:30:00,16.85,16.85,16.73,16.77,194400.0,8.1939,8.1939,8.1355,8.155,194400.0
2004-07-01 12:00:00,16.77,16.78,16.75,16.77,216337.5,8.155,8.1598,8.1452,8.155,216337.5
2004-07-01 12:30:00,16.78,16.91,16.76,16.87,198112.5,8.1598,8.223,8.1501,8.2036,198112.5
2004-07-01 13:00:00,16.87,16.88,16.76,16.77,241312.5,8.2036,8.2084,8.1501,8.155,241312.5
2004-07-01 13:30:00,16.77,16.84,16.67,16.68,124875.0,8.155,8.189,8.1063,8.1112,124875.0
2004-07-01 14:00:00,16.68,16.74,16.67,16.74,162000.0,8.1112,8.1404,8.1063,8.1404,162000.0
2004-07-01 14:30:00,16.74,16.74,16.67,16.72,196425.0,8.1404,8.1404,8.1063,8.1306,196425.0
2004-07-01 15:00:00,16.71,16.82,16.69,16.7,289575.0,8.1258,8.1793,8.1161,8.1209,289575.0
2004-07-01 15:30:00,16.7,16.87,16.7,16.84,338850.0,8.1209,8.2036,8.1209,8.189,338850.0
2004-07-02 09:30:00,16.89,16.92,16.52,16.54,362812.5,8.2133,8.2279,8.0334,8.0431,362812.5
2004-07-02 10:00:00,16.54,16.64,16.45,16.63,464400.0,8.0431,8.0917,7.9993,8.0869,464400.0
2004-07-02 10:30:00,16.64,16.66,16.48,16.54,228825.0,8.0917,8.1015,8.0139,8.0431,228825.0
2004-07-02 11:00:00,16.52,16.54,16.41,16.46,272700.0,8.0334,8.0431,7.9799,8.0042,272700.0
2004-07-02 11:30:00,16.45,16.54,16.44,16.46,183600.0,7.9993,8.0431,7.9945,8.0042,183600.0
2004-07-02 12:00:00,16.47,16.49,16.35,16.36,190350.0,8.0091,8.0188,7.9507,7.9556,190350.0
2004-07-02 12:30:00,16.36,16.41,16.35,16.41,86737.5,7.9556,7.9799,7.9507,7.9799,86737.5
2004-07-02 13:00:00,16.41,16.46,16.4,16.46,98887.5,7.9799,8.0042,7.975,8.0042,98887.5
2004-07-02 13:30:00,16.46,16.49,16.45,16.45,100912.5,8.0042,8.0188,7.9993,7.9993,100912.5
2004-07-02 14:00:00,16.44,16.45,16.4,16.44,200475.0,7.9945,7.9993,7.975,7.9945,200475.0
2004-07-02 14:30:00,16.42,16.43,16.39,16.4,231525.0,7.9848,7.9896,7.9702,7.975,231525.0
2004-07-02 15:00:00,16.4,16.46,16.4,16.45,213637.5,7.975,8.0042,7.975,7.9993,213637.5
2004-07-02 15:30:00,16.44,16.45,16.36,16.37,399262.5,7.9945,7.9993,7.9556,7.9604,399262.5
2004-07-06 09:30:00,16.4,16.45,16.27,16.44,411750.0,7.975,7.9993,7.9118,7.9945,411750.0
2004-07-06 10:00:00,16.45,16.54,16.4,16.51,314212.5,7.9993,8.0431,7.975,8.0285,314212.5
2004-07-06 10:30:00,16.52,16.61,16.49,16.53,230175.0,8.0334,8.0772,8.0188,8.0382,230175.0
2004-07-06 11:00:00,16.53,16.54,16.44,16.5,137362.5,8.0382,8.0431,7.9945,8.0237,137362.5
2004-07-06 11:30:00,16.52,16.55,16.46,16.51,250425.0,8.0334,8.048,8.0042,8.0285,250425.0
2004-07-06 12:00:00,16.5,16.55,16.48,16.55,158625.0,8.0237,8.048,8.0139,8.048,158625.0
2004-07-06 12:30:00,16.55,16.56,16.46,16.5,96525.0,8.048,8.0528,8.0042,8.0237,96525.0
2004-07-06 13:00:00,16.5,16.52,16.47,16.5,52650.0,8.0237,8.0334,8.0091,8.0237,52650.0
2004-07-06 13:30:00,16.5,16.51,16.46,16.48,43875.0,8.0237,8.0285,8.0042,8.0139,43875.0
2004-07-06 14:00:00,16.48,16.48,16.36,16.36,138375.0,8.0139,8.0139,7.9556,7.9556,138375.0
2004-07-06 14:30:00,16.37,16.46,16.36,16.43,108337.5,7.9604,8.0042,7.9556,7.9896,108337.5
2004-07-06 15:00:00,16.43,16.47,16.42,16.42,139387.5,7.9896,8.0091,7.9848,7.9848,139387.5
2004-07-06 15:30:00,16.42,16.49,16.36,16.37,388800.0,7.9848,8.0188,7.9556,7.9604,388800.0
2004-07-07 09:30:00,16.33,16.37,16.28,16.31,495450.0,7.941,7.9604,7.9167,7.9313,495450.0
2004-07-07 10:00:00,16.32,16.38,16.31,16.33,271012.5,7.9361,7.9653,7.9313,7.941,271012.5
2004-07-07 10:30:00,16.33,16.43,16.33,16.43,232537.5,7.941,7.9896,7.941,7.9896,232537.5
2004-07-07 11:00:00,16.43,16.49,16.41,16.44,199125.0,7.9896,8.0188,7.9799,7.9945,199125.0
2004-07-07 11:30:00,16.44,16.47,16.36,16.37,117112.5,7.9945,8.0091,7.9556,7.9604,117112.5
2004-07-07 12:00:00,16.38,16.44,16.38,16.4,88762.5,7.9653,7.9945,7.9653,7.975,88762.5
2004-07-07 12:30:00,16.4,16.48,16.4,16.47,109687.5,7.975,8.0139,7.975,8.0091,109687.5
2004-07-07 13:00:00,16.48,16.59,16.47,16.59,145125.0,8.0139,8.0674,8.0091,8.0674,145125.0
2004-07-07 13:30:00,16.59,16.62,16.56,16.57,162675.0,8.0674,8.082,8.0528,8.0577,162675.0
2004-07-07 14:00:00,16.57,16.6,16.55,16.59,216337.5,8.0577,8.0723,8.048,8.0674,216337.5
2004-07-07 14:30:00,16.59,16.64,16.4,16.6,91800.0,8.0674,8.0917,7.975,8.0723,91800.0
2004-07-07 15:00:00,16.58,16.6,16.47,16.47,174825.0,8.0626,8.0723,8.0091,8.0091,174825.0
2004-07-07 15:30:00,16.47,16.56,16.35,16.47,442800.0,8.0091,8.0528,7.9507,8.0091,442800.0
2004-07-08 09:30:00,16.37,16.58,16.37,16.42,338512.5,7.9604,8.0626,7.9604,7.9848,338512.5
2004-07-08 10:00:00,16.42,16.47,16.36,16.47,146475.0,7.9848,8.0091,7.9556,8.0091,146475.0
2004-07-08 10:30:00,16.47,16.53,16.43,16.48,165712.5,8.0091,8.0382,7.9896,8.0139,165712.5
2004-07-08 11:00:00,16.48,16.6,16.47,16.56,155250.0,8.0139,8.0723,8.0091,8.0528,155250.0
2004-07-08 11:30:00,16.58,16.61,16.53,16.55,158962.5,8.0626,8.0772,8.0382,8.048,158962.5
2004-07-08 12:00:00,16.56,16.62,16.55,16.56,199462.5,8.0528,8.082,8.048,8.0528,199462.5
2004-07-08 12:30:00,16.57,16.6,16.51,16.56,91800.0,8.0577,8.0723,8.0285,8.0528,91800.0
2004-07-08 13:00:00,16.57,16.57,16.51,16.57,103612.5,8.0577,8.0577,8.0285,8.0577,103612.5
2004-07-08 13:30:00,16.57,16.57,16.5,16.52,155250.0,8.0577,8.0577,8.0237,8.0334,155250.0
2004-07-08 14:00:00,16.52,16.53,16.39,16.41,172125.0,8.0334,8.0382,7.9702,7.9799,172125.0
2004-07-08 14:30:00,16.42,16.51,16.39,16.51,151875.0,7.9848,8.0285,7.9702,8.0285,151875.0
2004-07-08 15:00:00,16.5,16.55,16.47,16.53,223087.5,8.0237,8.048,8.0091,8.0382,223087.5
2004-07-08 15:30:00,16.53,16.55,16.42,16.43,315562.5,8.0382,8.048,7.9848,7.9896,315562.5
2004-07-09 09:30:00,16.55,16.6,16.4,16.5,320287.5,8.048,8.0723,7.975,8.0237,320287.5
2004-07-09 10:00:00,16.49,16.63,16.49,16.56,163350.0,8.0188,8.0869,8.0188,8.0528,163350.0
2004-07-09 10:30:00,16.57,16.6,16.52,16.57,157950.0,8.0577,8.0723,8.0334,8.0577,157950.0
2004-07-09 11:00:00,16.58,16.72,16.55,16.72,191362.5,8.0626,8.1306,8.048,8.1306,191362.5
2004-07-09 11:30:00,16.72,16.72,16.65,16.71,149175.0,8.1306,8.1306,8.0966,8.1258,149175.0
2004-07-09 12:00:00,16.7,16.7,16.65,16.66,90787.5,8.1209,8.1209,8.0966,8.1015,90787.5
2004-07-09 12:30:00,16.66,16.73,16.65,16.7,150187.5,8.1015,8.1355,8.0966,8.1209,150187.5
2004-07-09 13:00:00,16.71,16.76,16.68,16.76,309825.0,8.1258,8.1501,8.1112,8.1501,309825.0
2004-07-09 13:30:00,16.76,16.77,16.71,16.72,117450.0,8.1501,8.155,8.1258,8.1306,117450.0
2004-07-09 14:00:00,16.71,16.73,16.64,16.71,120150.0,8.1258,8.1355,8.0917,8.1258,120150.0
2004-07-09 14:30:00,16.71,16.71,16.66,16.7,56700.0,8.1258,8.1258,8.1015,8.1209,56700.0
2004-07-09 15:00:00,16.7,16.76,16.63,16.7,144112.5,8.1209,8.1501,8.0869,8.1209,144112.5
2004-07-09 15:30:00,16.69,16.71,16.63,16.71,222750.0,8.1161,8.1258,8.0869,8.1258,222750.0
2004-07-12 09:30:00,16.7,16.76,16.59,16.59,245700.0,8.1209,8.1501,8.0674,8.0674,245700.0
2004-07-12 10:00:00,16.59,16.59,16.46,16.52,175500.0,8.0674,8.0674,8.0042,8.0334,175500.0
2004-07-12 10:30:00,16.52,16.52,16.41,16.46,142087.5,8.0334,8.0334,7.9799,8.0042,142087.5
2004-07-12 11:00:00,16.46,16.47,16.39,16.41,118125.0,8.0042,8.0091,7.9702,7.9799,118125.0
2004-07-12 11:30:00,16.41,16.44,16.39,16.4,115762.5,7.9799,7.9945,7.9702,7.975,115762.5
2004-07-12 12:00:00,16.4,16.43,16.39,16.4,105637.5,7.975,7.9896,7.9702,7.975,105637.5
2004-07-12 12:30:00,16.4,16.46,16.4,16.42,82012.5,7.975,8.0042,7.975,7.9848,82012.5
2004-07-12 13:00:00,16.41,16.44,16.39,16.4,112387.5,7.9799,7.9945,7.9702,7.975,112387.5
2004-07-12 13:30:00,16.4,16.45,16.37,16.45,73575.0,7.975,7.9993,7.9604,7.9993,73575.0
2004-07-12 14:00:00,16.45,16.63,16.45,16.6,123525.0,7.9993,8.0869,7.9993,8.0723,123525.0
2004-07-12 14:30:00,16.6,16.67,16.59,16.6,127575.0,8.0723,8.1063,8.0674,8.0723,127575.0
2004-07-12 15:00:00,16.6,16.61,16.52,16.57,164025.0,8.0723,8.0772,8.0334,8.0577,164025.0
2004-07-12 15:30:00,16.56,16.61,16.54,16.58,211612.5,8.0528,8.0772,8.0431,8.0626,211612.5
2004-07-13 09:30:00,16.58,16.7,16.55,16.62,297337.5,8.0626,8.1209,8.048,8.082,297337.5
2004-07-13 10:00:00,16.6,16.67,16.6,16.67,203175.0,8.0723,8.1063,8.0723,8.1063,203175.0
2004-07-13 10:30:00,16.68,16.72,16.63,16.66,109012.5,8.1112,8.1306,8.0869,8.1015,109012.5
2004-07-13 11:00:00,16.67,16.68,16.62,16.67,133312.5,8.1063,8.1112,8.082,8.1063,133312.5
2004-07-13 11:30:00,16.65,16.66,16.56,16.57,119137.5,8.0966,8.1015,8.0528,8.0577,119137.5
2004-07-13 12:00:00,16.56,16.62,16.49,16.52,210937.5,8.0528,8.082,8.0188,8.0334,210937.5
2004-07-13 12:30:00,16.5,16.57,16.5,16.52,111375.0,8.0237,8.0577,8.0237,8.0334,111375.0
2004-07-13 13:00:00,16.53,16.54,16.42,16.47,307125.0,8.0382,8.0431,7.9848,8.0091,307125.0
2004-07-13 13:30:00,16.47,16.49,16.42,16.47,207900.0,8.0091,8.0188,7.9848,8.0091,207900.0
2004-07-13 14:00:00,16.47,16.49,16.43,16.45,192375.0,8.0091,8.0188,7.9896,7.9993,192375.0
2004-07-13 14:30:00,16.45,16.52,16.44,16.45,223425.0,7.9993,8.0334,7.9945,7.9993,223425.0
2004-07-13 15:00:00,16.45,16.46,16.41,16.45,138375.0,7.9993,8.0042,7.9799,7.9993,138375.0
2004-07-13 15:30:00,16.44,16.47,16.4,16.43,236250.0,7.9945,8.0091,7.975,7.9896,236250.0
2004-07-14 09:30:00,16.33,16.47,16.3,16.38,404325.0,7.941,8.0091,7.9264,7.9653,404325.0
2004-07-14 10:00:00,16.38,16.55,16.34,16.55,227812.5,7.9653,8.048,7.9459,8.048,227812.5
2004-07-14 10:30:00,16.55,16.58,16.49,16.56,182925.0,8.048,8.0626,8.0188,8.0528,182925.0
2004-07-14 11:00:00,16.57,16.57,16.46,16.55,82350.0,8.0577,8.0577,8.0042,8.048,82350.0
2004-07-14 11:30:00,16.55,16.58,16.54,16.55,95512.5,8.048,8.0626,8.0431,8.048,95512.5
2004-07-14 12:00:00,16.55,16.58,16.54,16.55,47925.0,8.048,8.0626,8.0431,8.048,47925.0
2004-07-14 12:30:00,16.55,16.57,16.47,16.48,92475.0,8.048,8.0577,8.0091,8.0139,92475.0
2004-07-14 13:00:00,16.48,16.5,16.39,16.41,124537.5,8.0139,8.0237,7.9702,7.9799,124537.5
2004-07-14 13:30:00,16.41,16.44,16.38,16.42,63450.0,7.9799,7.9945,7.9653,7.9848,63450.0
2004-07-14 14:00:00,16.42,16.44,16.4,16.44,87412.5,7.9848,7.9945,7.975,7.9945,87412.5
2004-07-14 14:30:00,16.44,16.45,16.34,16.38,126562.5,7.9945,7.9993,7.9459,7.9653,126562.5
2004-07-14 15:00:00,16.39,16.41,16.34,16.35,142087.5,7.9702,7.9799,7.9459,7.9507,142087.5
2004-07-14 15:30:00,16.34,16.43,16.31,16.41,209250.0,7.9459,7.9896,7.9313,7.9799,209250.0
2004-07-15 09:30:00,16.44,16.63,16.41,16.6,529200.0,7.9945,8.0869,7.9799,8.0723,529200.0
2004-07-15 10:00:00,16.6,16.88,16.57,16.66,350662.5,8.0723,8.2084,8.0577,8.1015,350662.5
2004-07-15 10:30:00,16.66,16.77,16.63,16.74,259200.0,8.1015,8.155,8.0869,8.1404,259200.0
2004-07-15 11:00:00,16.74,16.79,16.71,16.75,120487.5,8.1404,8.1647,8.1258,8.1452,120487.5
2004-07-15 11:30:00,16.76,16.78,16.7,16.75,146812.5,8.1501,8.1598,8.1209,8.1452,146812.5
2004-07-15 12:00:00,16.75,16.79,16.73,16.73,138037.5,8.1452,8.1647,8.1355,8.1355,138037.5
2004-07-15 12:30:00,16.73,16.78,16.67,16.73,155587.5,8.1355,8.1598,8.1063,8.1355,155587.5
2004-07-15 13:00:00,16.73,16.74,16.65,16.65,126562.5,8.1355,8.1404,8.0966,8.0966,126562.5
2004-07-15 13:30:00,16.67,16.68,16.57,16.66,293625.0,8.1063,8.1112,8.0577,8.1015,293625.0
2004-07-15 14:00:00,16.65,16.68,16.58,16.68,283500.0,8.0966,8.1112,8.0626,8.1112,283500.0
2004-07-15 14:30:00,16.68,16.74,16.65,16.72,348300.0,8.1112,8.1404,8.0966,8.1306,348300.0
2004-07-15 15:00:00,16.71,16.73,16.67,16.71,220050.0,8.1258,8.1355,8.1063,8.1258,220050.0
2004-07-15 15:30:00,16.71,16.78,16.68,16.71,420862.5,8.1258,8.1598,8.1112,8.1258,420862.5
2004-07-16 09:30:00,16.88,16.95,16.71,16.89,649350.0,8.2084,8.2425,8.1258,8.2133,649350.0
2004-07-16 10:00:00,16.88,16.91,16.84,16.86,291262.5,8.2084,8.223,8.189,8.1987,291262.5
2004-07-16 10:30:00,16.85,16.85,16.71,16.71,219712.5,8.1939,8.1939,8.1258,8.1258,219712.5
2004-07-16 11:00:00,16.72,16.86,16.7,16.83,248400.0,8.1306,8.1987,8.1209,8.1841,248400.0
2004-07-16 11:30:00,16.84,16.89,16.76,16.78,128587.5,8.189,8.2133,8.1501,8.1598,128587.5
2004-07-16 12:00:00,16.78,16.8,16.72,16.8,136012.5,8.1598,8.1695,8.1306,8.1695,136012.5
2004-07-16 12:30:00,16.79,16.87,16.78,16.81,181237.5,8.1647,8.2036,8.1598,8.1744,181237.5
2004-07-16 13:00:00,16.81,16.83,16.76,16.78,156937.5,8.1744,8.1841,8.1501,8.1598,156937.5
2004-07-16 13:30:00,16.78,16.83,16.76,16.8,127237.5,8.1598,8.1841,8.1501,8.1695,127237.5
2004-07-16 14:00:00,16.8,16.83,16.75,16.76,190350.0,8.1695,8.1841,8.1452,8.1501,190350.0
2004-07-16 14:30:00,16.76,16.79,16.68,16.7,277762.5,8.1501,8.1647,8.1112,8.1209,277762.5
2004-07-16 15:00:00,16.72,16.76,16.68,16.75,156262.5,8.1306,8.1501,8.1112,8.1452,156262.5
2004-07-16 15:30:00,16.75,16.78,16.64,16.64,537637.5,8.1452,8.1598,8.0917,8.0917,537637.5
2004-07-19 09:30:00,16.82,16.88,16.74,16.87,317587.5,8.1793,8.2084,8.1404,8.2036,317587.5
2004-07-19 10:00:00,16.87,16.92,16.87,16.88,437737.5,8.2036,8.2279,8.2036,8.2084,437737.5
2004-07-19 10:30:00,16.87,16.92,16.59,16.92,417150.0,8.2036,8.2279,8.0674,8.2279,417150.0
2004-07-19 11:00:00,16.91,16.92,16.87,16.87,283837.5,8.223,8.2279,8.2036,8.2036,283837.5
2004-07-19 11:30:00,16.87,16.89,16.79,16.82,173137.5,8.2036,8.2133,8.1647,8.1793,173137.5
2004-07-19 12:00:00,16.81,16.85,16.77,16.81,154912.5,8.1744,8.1939,8.155,8.1744,154912.5
2004-07-19 12:30:00,16.8,16.83,16.77,16.82,131962.5,8.1695,8.1841,8.155,8.1793,131962.5
2004-07-19 13:00:00,16.82,16.85,16.8,16.81,169425.0,8.1793,8.1939,8.1695,8.1744,169425.0
2004-07-19 13:30:00,16.81,16.82,16.78,16.81,116100.0,8.1744,8.1793,8.1598,8.1744,116100.0
2004-07-19 14:00:00,16.8,16.92,16.79,16.92,192037.5,8.1695,8.2279,8.1647,8.2279,192037.5
2004-07-19 14:30:00,16.91,16.93,16.87,16.9,197100.0,8.223,8.2328,8.2036,8.2182,197100.0
2004-07-19 15:00:00,16.89,16.92,16.88,16.9,239962.5,8.2133,8.2279,8.2084,8.2182,239962.5
2004-07-19 15:30:00,16.9,16.91,16.84,16.87,478912.5,8.2182,8.223,8.189,8.2036,478912.5
2004-07-20 09:30:00,16.87,16.88,16.61,16.73,309487.5,8.2036,8.2084,8.0772,8.1355,309487.5
2004-07-20 10:00:00,16.73,16.79,16.7,16.75,118462.5,8.1355,8.1647,8.1209,8.1452,118462.5
2004-07-20 10:30:00,16.74,16.79,16.72,16.77,76950.0,8.1404,8.1647,8.1306,8.155,76950.0
2004-07-20 11:00:00,16.76,16.82,16.68,16.68,179887.5,8.1501,8.1793,8.1112,8.1112,179887.5
2004-07-20 11:30:00,16.68,16.68,16.65,16.66,83700.0,8.1112,8.1112,8.0966,8.1015,83700.0
2004-07-20 12:00:00,16.65,16.66,16.59,16.61,95175.0,8.0966,8.1015,8.0674,8.0772,95175.0
2004-07-20 12:30:00,16.61,16.67,16.61,16.64,67500.0,8.0772,8.1063,8.0772,8.0917,67500.0
2004-07-20 13:00:00,16.64,16.66,16.63,16.63,136687.5,8.0917,8.1015,8.0869,8.0869,136687.5
2004-07-20 13:30:00,16.63,16.67,16.63,16.64,92137.5,8.0869,8.1063,8.0869,8.0917,92137.5
2004-07-20 14:00:00,16.64,16.73,16.64,16.73,288562.5,8.0917,8.1355,8.0917,8.1355,288562.5
2004-07-20 14:30:00,16.73,16.78,16.63,16.65,230512.5,8.1355,8.1598,8.0869,8.0966,230512.5
2004-07-20 15:00:00,16.65,16.73,16.64,16.71,179550.0,8.0966,8.1355,8.0917,8.1258,179550.0
2004-07-20 15:30:00,16.71,16.86,16.71,16.83,386437.5,8.1258,8.1987,8.1258,8.1841,386437.5
2004-07-21 09:30:00,16.83,16.89,16.65,16.78,357412.5,8.1841,8.2133,8.0966,8.1598,357412.5
2004-07-21 10:00:00,16.79,16.9,16.78,16.86,400950.0,8.1647,8.2182,8.1598,8.1987,400950.0
2004-07-21 10:30:00,16.86,16.92,16.84,16.88,277425.0,8.1987,8.2279,8.189,8.2084,277425.0
2004-07-21 11:00:00,16.87,16.89,16.86,16.88,197775.0,8.2036,8.2133,8.1987,8.2084,197775.0
2004-07-21 11:30:00,16.88,16.91,16.86,16.86,130612.5,8.2084,8.223,8.1987,8.1987,130612.5
2004-07-21 12:00:00,16.86,16.86,16.79,16.82,240637.5,8.1987,8.1987,8.1647,8.1793,240637.5
2004-07-21 12:30:00,16.82,16.87,16.8,16.85,73237.5,8.1793,8.2036,8.1695,8.1939,73237.5
2004-07-21 13:00:00,16.85,16.86,16.73,16.75,123862.5,8.1939,8.1987,8.1355,8.1452,123862.5
2004-07-21 13:30:00,16.76,16.76,16.66,16.67,132637.5,8.1501,8.1501,8.1015,8.1063,132637.5
2004-07-21 14:00:00,16.67,16.68,16.61,16.65,182925.0,8.1063,8.1112,8.0772,8.0966,182925.0
2004-07-21 14:30:00,16.64,16.71,16.6,16.64,223425.0,8.0917,8.1258,8.0723,8.0917,223425.0
2004-07-21 15:00:00,16.64,16.65,16.51,16.53,359100.0,8.0917,8.0966,8.0285,8.0382,359100.0
2004-07-21 15:30:00,16.52,16.57,16.44,16.45,326700.0,8.0334,8.0577,7.9945,7.9993,326700.0
2004-07-22 09:30:00,16.56,16.61,16.14,16.25,723262.5,8.0528,8.0772,7.8486,7.9021,723262.5
2004-07-22 10:00:00,16.25,16.37,16.24,16.3,559575.0,7.9021,7.9604,7.8972,7.9264,559575.0
2004-07-22 10:30:00,16.29,16.32,15.93,15.99,609187.5,7.9215,7.9361,7.7465,7.7757,609187.5
2004-07-22 11:00:00,15.99,16.02,15.86,15.88,816075.0,7.7757,7.7902,7.7124,7.7222,816075.0
2004-07-22 11:30:00,15.89,15.98,15.88,15.97,463387.5,7.727,7.7708,7.7222,7.7659,463387.5
2004-07-22 12:00:00,15.97,16.04,15.93,15.96,413437.5,7.7659,7.8,7.7465,7.7611,413437.5
2004-07-22 12:30:00,15.96,16.03,15.88,15.89,389137.5,7.7611,7.7951,7.7222,7.727,389137.5
2004-07-22 13:00:00,15.89,15.9,15.76,15.76,274725.0,7.727,7.7319,7.6638,7.6638,274725.0
2004-07-22 13:30:00,15.77,15.77,15.74,15.74,32062.5,7.6687,7.6687,7.6541,7.6541,32062.5
2004-07-22 14:00:00,15.75,16.04,15.75,16.03,518400.0,7.6589,7.8,7.6589,7.7951,518400.0
2004-07-22 14:30:00,16.02,16.24,16.0,16.02,337162.5,7.7902,7.8972,7.7805,7.7902,337162.5
2004-07-22 15:00:00,16.02,16.08,15.98,16.07,453262.5,7.7902,7.8194,7.7708,7.8146,453262.5
2004-07-22 15:30:00,16.07,16.3,16.02,16.14,1210275.0,7.8146,7.9264,7.7902,7.8486,1210275.0
2004-07-23 09:30:00,16.65,16.71,16.18,16.49,1127925.0,8.0966,8.1258,7.8681,8.0188,1127925.0
2004-07-23 10:00:00,16.49,16.71,16.47,16.6,662850.0,8.0188,8.1258,8.0091,8.0723,662850.0
2004-07-23 10:30:00,16.6,16.71,16.6,16.67,311512.5,8.0723,8.1258,8.0723,8.1063,311512.5
2004-07-23 11:00:00,16.67,16.68,16.55,16.62,260887.5,8.1063,8.1112,8.048,8.082,260887.5
2004-07-23 11:30:00,16.64,16.76,16.59,16.76,232875.0,8.0917,8.1501,8.0674,8.1501,232875.0
2004-07-23 12:00:00,16.76,16.77,16.54,16.55,177862.5,8.1501,8.155,8.0431,8.048,177862.5
2004-07-23 12:30:00,16.55,16.75,16.54,16.73,184950.0,8.048,8.1452,8.0431,8.1355,184950.0
2004-07-23 13:00:00,16.74,16.76,16.71,16.73,118800.0,8.1404,8.1501,8.1258,8.1355,118800.0
2004-07-23 13:30:00,16.72,16.73,16.61,16.65,266625.0,8.1306,8.1355,8.0772,8.0966,266625.0
2004-07-23 14:00:00,16.65,16.65,16.4,16.48,310500.0,8.0966,8.0966,7.975,8.0139,310500.0
2004-07-23 14:30:00,16.48,16.68,16.46,16.64,296325.0,8.0139,8.1112,8.0042,8.0917,296325.0
2004-07-23 15:00:00,16.64,16.74,16.49,16.72,335812.5,8.0917,8.1404,8.0188,8.1306,335812.5
2004-07-23 15:30:00,16.72,16.81,16.58,16.64,650700.0,8.1306,8.1744,8.0626,8.0917,650700.0
2004-07-26 09:30:00,16.79,17.08,16.59,17.07,652725.0,8.1647,8.3057,8.0674,8.3008,652725.0
2004-07-26 10:00:00,17.07,17.22,17.01,17.02,653400.0,8.3008,8.3738,8.2717,8.2765,653400.0
2004-07-26 10:30:00,17.02,17.1,17.02,17.08,475200.0,8.2765,8.3154,8.2765,8.3057,475200.0
2004-07-26 11:00:00,17.08,17.11,16.95,17.02,354712.5,8.3057,8.3203,8.2425,8.2765,354712.5
2004-07-26 11:30:00,17.02,17.17,17.0,17.13,411075.0,8.2765,8.3495,8.2668,8.33,411075.0
2004-07-26 12:00:00,17.12,17.19,17.1,17.14,380700.0,8.3252,8.3592,8.3154,8.3349,380700.0
2004-07-26 12:30:00,17.14,17.29,17.13,17.24,408037.5,8.3349,8.4078,8.33,8.3835,408037.5
2004-07-26 13:00:00,17.25,17.36,17.25,17.33,342900.0,8.3884,8.4419,8.3884,8.4273,342900.0
2004-07-26 13:30:00,17.33,17.53,17.32,17.44,495112.5,8.4273,8.5245,8.4224,8.4808,495112.5
2004-07-26 14:00:00,17.43,17.45,17.3,17.36,282487.5,8.4759,8.4856,8.4127,8.4419,282487.5
2004-07-26 14:30:00,17.36,17.37,17.22,17.29,291262.5,8.4419,8.4467,8.3738,8.4078,291262.5
2004-07-26 15:00:00,17.29,17.37,17.24,17.36,406687.5,8.4078,8.4467,8.3835,8.4419,406687.5
2004-07-26 15:30:00,17.36,17.44,17.3,17.41,859950.0,8.4419,8.4808,8.4127,8.4662,859950.0
2004-07-27 09:30:00,17.42,17.51,17.38,17.47,445162.5,8.471,8.5148,8.4516,8.4954,445162.5
2004-07-27 10:00:00,17.46,17.5,17.44,17.48,541350.0,8.4905,8.5099,8.4808,8.5002,541350.0
2004-07-27 10:30:00,17.48,17.53,17.46,17.48,362812.5,8.5002,8.5245,8.4905,8.5002,362812.5
2004-07-27 11:00:00,17.48,17.5,17.47,17.48,436050.0,8.5002,8.5099,8.4954,8.5002,436050.0
2004-07-27 11:30:00,17.48,17.52,17.48,17.49,420525.0,8.5002,8.5197,8.5002,8.5051,420525.0
2004-07-27 12:00:00,17.49,17.51,17.44,17.49,492750.0,8.5051,8.5148,8.4808,8.5051,492750.0
2004-07-27 12:30:00,17.49,17.53,17.45,17.45,283162.5,8.5051,8.5245,8.4856,8.4856,283162.5
2004-07-27 13:00:00,17.45,17.48,17.41,17.43,441112.5,8.4856,8.5002,8.4662,8.4759,441112.5
2004-07-27 13:30:00,17.43,17.43,17.34,17.37,400612.5,8.4759,8.4759,8.4321,8.4467,400612.5
2004-07-27 14:00:00,17.36,17.43,17.36,17.42,217350.0,8.4419,8.4759,8.4419,8.471,217350.0
2004-07-27 14:30:00,17.42,17.45,17.4,17.43,523800.0,8.471,8.4856,8.4613,8.4759,523800.0
2004-07-27 15:00:00,17.43,17.44,17.41,17.42,309825.0,8.4759,8.4808,8.4662,8.471,309825.0
2004-07-27 15:30:00,17.42,17.48,17.41,17.47,800887.5,8.471,8.5002,8.4662,8.4954,800887.5
2004-07-28 09:30:00,17.28,17.41,17.14,17.37,652050.0,8.403,8.4662,8.3349,8.4467,652050.0
2004-07-28 10:00:00,17.36,17.38,17.24,17.3,404662.5,8.4419,8.4516,8.3835,8.4127,404662.5
2004-07-28 10:30:00,17.31,17.33,17.17,17.24,597037.5,8.4176,8.4273,8.3495,8.3835,597037.5
2004-07-28 11:00:00,17.25,17.31,17.19,17.23,213637.5,8.3884,8.4176,8.3592,8.3786,213637.5
2004-07-28 11:30:00,17.23,17.32,17.2,17.29,158625.0,8.3786,8.4224,8.3641,8.4078,158625.0
2004-07-28 12:00:00,17.29,17.29,17.19,17.2,113737.5,8.4078,8.4078,8.3592,8.3641,113737.5
2004-07-28 12:30:00,17.21,17.21,17.17,17.19,202837.5,8.3689,8.3689,8.3495,8.3592,202837.5
2004-07-28 13:00:00,17.19,17.26,17.19,17.21,169087.5,8.3592,8.3932,8.3592,8.3689,169087.5
2004-07-28 13:30:00,17.2,17.25,17.2,17.22,156262.5,8.3641,8.3884,8.3641,8.3738,156262.5
2004-07-28 14:00:00,17.22,17.34,17.19,17.33,114075.0,8.3738,8.4321,8.3592,8.4273,114075.0
2004-07-28 14:30:00,17.34,17.39,17.26,17.37,182250.0,8.4321,8.4565,8.3932,8.4467,182250.0
2004-07-28 15:00:00,17.37,17.42,17.35,17.41,308812.5,8.4467,8.471,8.437,8.4662,308812.5
2004-07-28 15:30:00,17.41,17.48,17.4,17.41,655762.5,8.4662,8.5002,8.4613,8.4662,655762.5
2004-07-29 09:30:00,17.48,17.49,17.36,17.47,390150.0,8.5002,8.5051,8.4419,8.4954,390150.0
2004-07-29 10:00:00,17.48,17.49,17.42,17.48,245362.5,8.5002,8.5051,8.471,8.5002,245362.5
2004-07-29 10:30:00,17.48,17.59,17.43,17.58,270337.5,8.5002,8.5537,8.4759,8.5488,270337.5
2004-07-29 11:00:00,17.58,17.62,17.55,17.56,488700.0,8.5488,8.5683,8.5343,8.5391,488700.0
2004-07-29 11:30:00,17.57,17.63,17.56,17.63,396225.0,8.544,8.5732,8.5391,8.5732,396225.0
2004-07-29 12:00:00,17.61,17.75,17.6,17.71,564975.0,8.5634,8.6315,8.5586,8.6121,564975.0
2004-07-29 12:30:00,17.72,17.83,17.68,17.76,578812.5,8.6169,8.6704,8.5975,8.6364,578812.5
2004-07-29 13:00:00,17.77,17.78,17.65,17.69,153562.5,8.6412,8.6461,8.5829,8.6023,153562.5
2004-07-29 13:30:00,17.69,17.69,17.61,17.68,220387.5,8.6023,8.6023,8.5634,8.5975,220387.5
2004-07-29 14:00:00,17.68,17.69,17.61,17.67,444150.0,8.5975,8.6023,8.5634,8.5926,444150.0
2004-07-29 14:30:00,17.67,17.79,17.65,17.79,358087.5,8.5926,8.651,8.5829,8.651,358087.5
2004-07-29 15:00:00,17.78,17.91,17.77,17.85,538312.5,8.6461,8.7093,8.6412,8.6801,538312.5
2004-07-29 15:30:00,17.85,17.87,17.78,17.81,586237.5,8.6801,8.6899,8.6461,8.6607,586237.5
2004-07-30 09:30:00,17.78,18.06,17.77,17.86,556537.5,8.6461,8.7823,8.6412,8.685,556537.5
2004-07-30 10:00:00,17.87,17.95,17.74,17.75,382050.0,8.6899,8.7288,8.6267,8.6315,382050.0
2004-07-30 10:30:00,17.75,17.94,17.72,17.87,490050.0,8.6315,8.7239,8.6169,8.6899,490050.0
2004-07-30 11:00:00,17.86,17.97,17.86,17.89,300375.0,8.685,8.7385,8.685,8.6996,300375.0
2004-07-30 11:30:00,17.88,17.89,17.81,17.81,130950.0,8.6947,8.6996,8.6607,8.6607,130950.0
2004-07-30 12:00:00,17.81,17.87,17.81,17.87,116437.5,8.6607,8.6899,8.6607,8.6899,116437.5
2004-07-30 12:30:00,17.86,17.87,17.8,17.81,53662.5,8.685,8.6899,8.6558,8.6607,53662.5
2004-07-30 13:00:00,17.8,17.82,17.73,17.82,149512.5,8.6558,8.6656,8.6218,8.6656,149512.5
2004-07-30 13:30:00,17.83,17.83,17.75,17.76,138037.5,8.6704,8.6704,8.6315,8.6364,138037.5
2004-07-30 14:00:00,17.77,17.8,17.74,17.8,168412.5,8.6412,8.6558,8.6267,8.6558,168412.5
2004-07-30 14:30:00,17.82,17.84,17.7,17.71,194062.5,8.6656,8.6753,8.6072,8.6121,194062.5
2004-07-30 15:00:00,17.72,17.83,17.69,17.74,335475.0,8.6169,8.6704,8.6023,8.6267,335475.0
2004-07-30 15:30:00,17.73,17.82,17.73,17.81,472162.5,8.6218,8.6656,8.6218,8.6607,472162.5
2004-08-02 09:30:00,17.77,17.85,17.63,17.73,523125.0,8.6412,8.6801,8.5732,8.6218,523125.0
2004-08-02 10:00:00,17.75,17.76,17.56,17.59,429975.0,8.6315,8.6364,8.5391,8.5537,429975.0
2004-08-02 10:30:00,17.59,17.81,17.56,17.8,331762.5,8.5537,8.6607,8.5391,8.6558,331762.5
2004-08-02 11:00:00,17.79,17.89,17.77,17.85,282487.5,8.651,8.6996,8.6412,8.6801,282487.5
2004-08-02 11:30:00,17.85,17.98,17.83,17.93,350662.5,8.6801,8.7434,8.6704,8.719,350662.5
2004-08-02 12:00:00,17.93,17.97,17.84,17.86,132300.0,8.719,8.7385,8.6753,8.685,132300.0
2004-08-02 12:30:00,17.87,17.87,17.8,17.82,122175.0,8.6899,8.6899,8.6558,8.6656,122175.0
2004-08-02 13:00:00,17.82,17.83,17.79,17.8,256837.5,8.6656,8.6704,8.651,8.6558,256837.5
2004-08-02 13:30:00,17.8,17.88,17.8,17.82,126562.5,8.6558,8.6947,8.6558,8.6656,126562.5
2004-08-02 14:00:00,17.82,17.86,17.81,17.85,226125.0,8.6656,8.685,8.6607,8.6801,226125.0
2004-08-02 14:30:00,17.85,17.92,17.85,17.86,179212.5,8.6801,8.7142,8.6801,8.685,179212.5
2004-08-02 15:00:00,17.87,18.12,17.87,18.12,560587.5,8.6899,8.8114,8.6899,8.8114,560587.5
2004-08-02 15:30:00,18.11,18.3,18.06,18.24,1118812.5,8.8066,8.899,8.7823,8.8698,1118812.5
2004-08-03 09:30:00,18.01,18.19,17.99,18.07,688162.5,8.7579,8.8455,8.7482,8.7871,688162.5
2004-08-03 10:00:00,18.07,18.24,18.01,18.03,467437.5,8.7871,8.8698,8.7579,8.7677,467437.5
2004-08-03 10:30:00,18.03,18.05,17.97,18.02,271012.5,8.7677,8.7774,8.7385,8.7628,271012.5
2004-08-03 11:00:00,18.02,18.02,17.99,17.99,143437.5,8.7628,8.7628,8.7482,8.7482,143437.5
2004-08-03 11:30:00,17.99,18.02,17.99,17.99,192375.0,8.7482,8.7628,8.7482,8.7482,192375.0
2004-08-03 12:00:00,17.99,18.0,17.97,17.99,128587.5,8.7482,8.7531,8.7385,8.7482,128587.5
2004-08-03 12:30:00,17.99,18.0,17.94,17.95,219037.5,8.7482,8.7531,8.7239,8.7288,219037.5
2004-08-03 13:00:00,17.94,17.96,17.9,17.94,263587.5,8.7239,8.7336,8.7045,8.7239,263587.5
2004-08-03 13:30:00,17.94,17.95,17.91,17.93,262912.5,8.7239,8.7288,8.7093,8.719,262912.5
2004-08-03 14:00:00,17.93,17.94,17.86,17.88,243000.0,8.719,8.7239,8.685,8.6947,243000.0
2004-08-03 14:30:00,17.88,17.91,17.8,17.83,315900.0,8.6947,8.7093,8.6558,8.6704,315900.0
2004-08-03 15:00:00,17.83,17.84,17.78,17.8,414787.5,8.6704,8.6753,8.6461,8.6558,414787.5
2004-08-03 15:30:00,17.8,17.86,17.78,17.78,592312.5,8.6558,8.685,8.6461,8.6461,592312.5
2004-08-04 09:30:00,17.81,18.01,17.71,17.78,410062.5,8.6607,8.7579,8.6121,8.6461,410062.5
2004-08-04 10:00:00,17.79,17.83,17.7,17.76,152887.5,8.651,8.6704,8.6072,8.6364,152887.5
2004-08-04 10:30:00,17.77,17.92,17.77,17.8,323662.5,8.6412,8.7142,8.6412,8.6558,323662.5
2004-08-04 11:00:00,17.79,17.83,17.75,17.82,119475.0,8.651,8.6704,8.6315,8.6656,119475.0
2004-08-04 11:30:00,17.82,17.87,17.8,17.85,171787.5,8.6656,8.6899,8.6558,8.6801,171787.5
2004-08-04 12:00:00,17.86,17.88,17.83,17.88,181912.5,8.685,8.6947,8.6704,8.6947,181912.5
2004-08-04 12:30:00,17.87,17.88,17.83,17.88,226462.5,8.6899,8.6947,8.6704,8.6947,226462.5
2004-08-04 13:00:00,17.88,17.88,17.78,17.8,285525.0,8.6947,8.6947,8.6461,8.6558,285525.0
2004-08-04 13:30:00,17.8,17.89,17.8,17.87,251100.0,8.6558,8.6996,8.6558,8.6899,251100.0
2004-08-04 14:00:00,17.87,17.91,17.84,17.89,226125.0,8.6899,8.7093,8.6753,8.6996,226125.0
2004-08-04 14:30:00,17.89,17.98,17.89,17.97,210262.5,8.6996,8.7434,8.6996,8.7385,210262.5
2004-08-04 15:00:00,17.97,17.98,17.94,17.94,230512.5,8.7385,8.7434,8.7239,8.7239,230512.5
2004-08-04 15:30:00,17.94,17.94,17.89,17.92,438075.0,8.7239,8.7239,8.6996,8.7142,438075.0
2004-08-05 15:30:00,17.55,17.58,17.44,17.44,456637.5,8.5343,8.5488,8.4808,8.4808,456637.5
2004-08-06 09:30:00,17.42,17.48,17.22,17.25,412425.0,8.471,8.5002,8.3738,8.3884,412425.0
2004-08-06 10:00:00,17.24,17.33,17.17,17.32,405337.5,8.3835,8.4273,8.3495,8.4224,405337.5
2004-08-06 10:30:00,17.32,17.36,17.27,17.29,209925.0,8.4224,8.4419,8.3981,8.4078,209925.0
2004-08-06 11:00:00,17.29,17.36,17.24,17.36,265950.0,8.4078,8.4419,8.3835,8.4419,265950.0
2004-08-06 11:30:00,17.35,17.36,17.27,17.32,199462.5,8.437,8.4419,8.3981,8.4224,199462.5
2004-08-06 12:00:00,17.32,17.34,17.29,17.31,120487.5,8.4224,8.4321,8.4078,8.4176,120487.5
2004-08-06 12:30:00,17.3,17.3,17.26,17.27,128925.0,8.4127,8.4127,8.3932,8.3981,128925.0
2004-08-06 13:00:00,17.27,17.31,17.26,17.31,116437.5,8.3981,8.4176,8.3932,8.4176,116437.5
2004-08-06 13:30:00,17.3,17.31,17.22,17.27,174150.0,8.4127,8.4176,8.3738,8.3981,174150.0
2004-08-06 14:00:00,17.27,17.3,17.22,17.29,179212.5,8.3981,8.4127,8.3738,8.4078,179212.5
2004-08-06 14:30:00,17.28,17.29,17.18,17.21,390487.5,8.403,8.4078,8.3543,8.3689,390487.5
2004-08-06 15:00:00,17.23,17.26,17.15,17.15,330075.0,8.3786,8.3932,8.3397,8.3397,330075.0
2004-08-06 15:30:00,17.15,17.2,17.12,17.16,880537.5,8.3397,8.3641,8.3252,8.3446,880537.5
2004-08-09 09:30:00,17.21,17.36,17.16,17.25,255150.0,8.3689,8.4419,8.3446,8.3884,255150.0
2004-08-09 10:00:00,17.25,17.28,17.16,17.22,234225.0,8.3884,8.403,8.3446,8.3738,234225.0
2004-08-09 10:30:00,17.23,17.27,17.19,17.26,210600.0,8.3786,8.3981,8.3592,8.3932,210600.0
2004-08-09 11:00:00,17.25,17.26,17.19,17.21,108337.5,8.3884,8.3932,8.3592,8.3689,108337.5
2004-08-09 11:30:00,17.21,17.21,17.16,17.17,97200.0,8.3689,8.3689,8.3446,8.3495,97200.0
2004-08-09 12:00:00,17.16,17.19,17.16,17.17,105637.5,8.3446,8.3592,8.3446,8.3495,105637.5
2004-08-09 12:30:00,17.17,17.2,17.16,17.19,123187.5,8.3495,8.3641,8.3446,8.3592,123187.5
2004-08-09 13:00:00,17.19,17.21,17.17,17.17,94500.0,8.3592,8.3689,8.3495,8.3495,94500.0
2004-08-09 13:30:00,17.17,17.21,17.16,17.19,98887.5,8.3495,8.3689,8.3446,8.3592,98887.5
2004-08-09 14:00:00,17.19,17.26,17.16,17.25,199125.0,8.3592,8.3932,8.3446,8.3884,199125.0
2004-08-09 14:30:00,17.24,17.26,17.17,17.19,109350.0,8.3835,8.3932,8.3495,8.3592,109350.0
2004-08-09 15:00:00,17.19,17.22,17.18,17.2,116100.0,8.3592,8.3738,8.3543,8.3641,116100.0
2004-08-09 15:30:00,17.19,17.22,17.15,17.17,340200.0,8.3592,8.3738,8.3397,8.3495,340200.0
2004-08-10 09:30:00,17.23,17.32,17.16,17.29,394875.0,8.3786,8.4224,8.3446,8.4078,394875.0
2004-08-10 10:00:00,17.28,17.29,17.19,17.21,233550.0,8.403,8.4078,8.3592,8.3689,233550.0
2004-08-10 10:30:00,17.2,17.27,17.2,17.27,156600.0,8.3641,8.3981,8.3641,8.3981,156600.0
2004-08-10 11:00:00,17.27,17.28,17.23,17.25,219037.5,8.3981,8.403,8.3786,8.3884,219037.5
2004-08-10 11:30:00,17.24,17.32,17.24,17.32,249412.5,8.3835,8.4224,8.3835,8.4224,249412.5
2004-08-10 12:00:00,17.3,17.34,17.3,17.31,64462.5,8.4127,8.4321,8.4127,8.4176,64462.5
2004-08-10 12:30:00,17.3,17.39,17.3,17.39,94837.5,8.4127,8.4565,8.4127,8.4565,94837.5
2004-08-10 13:00:00,17.4,17.42,17.38,17.39,105975.0,8.4613,8.471,8.4516,8.4565,105975.0
2004-08-10 13:30:00,17.38,17.44,17.38,17.44,100912.5,8.4516,8.4808,8.4516,8.4808,100912.5
2004-08-10 14:00:00,17.44,17.47,17.33,17.33,164025.0,8.4808,8.4954,8.4273,8.4273,164025.0
2004-08-10 14:30:00,17.33,17.49,17.31,17.44,380362.5,8.4273,8.5051,8.4176,8.4808,380362.5
2004-08-10 15:00:00,17.43,17.62,17.42,17.6,396562.5,8.4759,8.5683,8.471,8.5586,396562.5
2004-08-10 15:30:00,17.6,17.69,17.57,17.64,870750.0,8.5586,8.6023,8.544,8.578,870750.0
2004-08-11 09:30:00,17.58,17.69,17.35,17.42,513337.5,8.5488,8.6023,8.437,8.471,513337.5
2004-08-11 10:00:00,17.41,17.44,17.32,17.41,301050.0,8.4662,8.4808,8.4224,8.4662,301050.0
2004-08-11 10:30:00,17.41,17.52,17.37,17.49,278775.0,8.4662,8.5197,8.4467,8.5051,278775.0
2004-08-11 11:00:00,17.49,17.63,17.48,17.61,376987.5,8.5051,8.5732,8.5002,8.5634,376987.5
2004-08-11 11:30:00,17.61,17.61,17.46,17.47,202162.5,8.5634,8.5634,8.4905,8.4954,202162.5
2004-08-11 12:00:00,17.47,17.58,17.45,17.56,175837.5,8.4954,8.5488,8.4856,8.5391,175837.5
2004-08-11 12:30:00,17.55,17.55,17.47,17.51,101250.0,8.5343,8.5343,8.4954,8.5148,101250.0
2004-08-11 13:00:00,17.5,17.62,17.49,17.59,210600.0,8.5099,8.5683,8.5051,8.5537,210600.0
2004-08-11 13:30:00,17.59,17.6,17.47,17.53,153225.0,8.5537,8.5586,8.4954,8.5245,153225.0
2004-08-11 14:00:00,17.54,17.58,17.45,17.58,170775.0,8.5294,8.5488,8.4856,8.5488,170775.0
2004-08-11 14:30:00,17.58,17.62,17.53,17.61,109687.5,8.5488,8.5683,8.5245,8.5634,109687.5
2004-08-11 15:00:00,17.62,17.67,17.57,17.63,157950.0,8.5683,8.5926,8.544,8.5732,157950.0
2004-08-11 15:30:00,17.62,17.63,17.54,17.61,208575.0,8.5683,8.5732,8.5294,8.5634,208575.0
2004-08-12 09:30:00,17.49,17.56,17.4,17.41,199800.0,8.5051,8.5391,8.4613,8.4662,199800.0
2004-08-12 10:00:00,17.42,17.42,17.34,17.35,109012.5,8.471,8.471,8.4321,8.437,109012.5
2004-08-12 10:30:00,17.35,17.45,17.31,17.35,169762.5,8.437,8.4856,8.4176,8.437,169762.5
2004-08-12 11:00:00,17.35,17.51,17.35,17.42,298350.0,8.437,8.5148,8.437,8.471,298350.0
2004-08-12 11:30:00,17.42,17.42,17.36,17.39,71550.0,8.471,8.471,8.4419,8.4565,71550.0
2004-08-12 12:00:00,17.38,17.42,17.33,17.34,58725.0,8.4516,8.471,8.4273,8.4321,58725.0
2004-08-12 12:30:00,17.34,17.42,17.31,17.42,95512.5,8.4321,8.471,8.4176,8.471,95512.5
2004-08-12 13:00:00,17.42,17.42,17.27,17.29,246037.5,8.471,8.471,8.3981,8.4078,246037.5
2004-08-12 13:30:00,17.29,17.31,17.22,17.27,189000.0,8.4078,8.4176,8.3738,8.3981,189000.0
2004-08-12 14:00:00,17.27,17.3,17.19,17.27,200812.5,8.3981,8.4127,8.3592,8.3981,200812.5
2004-08-12 14:30:00,17.27,17.36,17.26,17.29,210262.5,8.3981,8.4419,8.3932,8.4078,210262.5
2004-08-12 15:00:00,17.29,17.29,17.22,17.23,240300.0,8.4078,8.4078,8.3738,8.3786,240300.0
2004-08-12 15:30:00,17.23,17.26,17.14,17.2,535612.5,8.3786,8.3932,8.3349,8.3641,535612.5
2004-08-13 09:30:00,17.29,17.33,17.16,17.25,305100.0,8.4078,8.4273,8.3446,8.3884,305100.0
2004-08-13 10:00:00,17.25,17.26,17.19,17.26,88425.0,8.3884,8.3932,8.3592,8.3932,88425.0
2004-08-13 10:30:00,17.26,17.27,17.16,17.18,186975.0,8.3932,8.3981,8.3446,8.3543,186975.0
2004-08-13 11:00:00,17.18,17.2,17.03,17.1,410400.0,8.3543,8.3641,8.2814,8.3154,410400.0
2004-08-13 11:30:00,17.08,17.11,17.01,17.05,197100.0,8.3057,8.3203,8.2717,8.2911,197100.0
2004-08-13 12:00:00,17.05,17.05,16.91,16.92,200812.5,8.2911,8.2911,8.223,8.2279,200812.5
2004-08-13 12:30:00,16.94,16.97,16.89,16.91,178537.5,8.2376,8.2522,8.2133,8.223,178537.5
2004-08-13 13:00:00,16.89,16.93,16.89,16.92,101925.0,8.2133,8.2328,8.2133,8.2279,101925.0
2004-08-13 13:30:00,16.92,16.95,16.91,16.92,126900.0,8.2279,8.2425,8.223,8.2279,126900.0
2004-08-13 14:00:00,16.92,16.93,16.84,16.9,283162.5,8.2279,8.2328,8.189,8.2182,283162.5
2004-08-13 14:30:00,16.9,16.91,16.84,16.85,227475.0,8.2182,8.223,8.189,8.1939,227475.0
2004-08-13 15:00:00,16.87,16.92,16.85,16.89,321637.5,8.2036,8.2279,8.1939,8.2133,321637.5
2004-08-13 15:30:00,16.89,17.0,16.88,16.97,517387.5,8.2133,8.2668,8.2084,8.2522,517387.5
2004-08-16 09:30:00,17.19,17.19,16.97,17.1,410062.5,8.3875,8.3875,8.2801,8.3436,410062.5
2004-08-16 10:00:00,17.09,17.25,17.06,17.22,297337.5,8.3387,8.4168,8.3241,8.4021,297337.5
2004-08-16 10:30:00,17.21,17.27,17.19,17.27,179887.5,8.3973,8.4265,8.3875,8.4265,179887.5
2004-08-16 11:00:00,17.26,17.4,17.24,17.34,222075.0,8.4216,8.49,8.4119,8.4607,222075.0
2004-08-16 11:30:00,17.33,17.37,17.31,17.31,253800.0,8.4558,8.4753,8.446,8.446,253800.0
2004-08-16 12:00:00,17.32,17.35,17.29,17.34,143437.5,8.4509,8.4656,8.4363,8.4607,143437.5
2004-08-16 12:30:00,17.33,17.39,17.33,17.39,75600.0,8.4558,8.4851,8.4558,8.4851,75600.0
2004-08-16 13:00:00,17.39,17.46,17.39,17.42,138375.0,8.4851,8.5192,8.4851,8.4997,138375.0
2004-08-16 13:30:00,17.42,17.43,17.39,17.42,148837.5,8.4997,8.5046,8.4851,8.4997,148837.5
2004-08-16 14:00:00,17.43,17.53,17.42,17.51,199125.0,8.5046,8.5534,8.4997,8.5436,199125.0
2004-08-16 14:30:00,17.52,17.53,17.48,17.5,155925.0,8.5485,8.5534,8.529,8.5388,155925.0
2004-08-16 15:00:00,17.51,17.52,17.42,17.47,188325.0,8.5436,8.5485,8.4997,8.5241,188325.0
2004-08-16 15:30:00,17.47,17.52,17.44,17.51,461362.5,8.5241,8.5485,8.5095,8.5436,461362.5
2004-08-17 09:30:00,17.5,17.68,17.43,17.56,442125.0,8.5388,8.6266,8.5046,8.568,442125.0
2004-08-17 10:00:00,17.56,17.61,17.51,17.53,433350.0,8.568,8.5924,8.5436,8.5534,433350.0
2004-08-17 10:30:00,17.52,17.62,17.46,17.47,228487.5,8.5485,8.5973,8.5192,8.5241,228487.5
2004-08-17 11:00:00,17.47,17.5,17.38,17.4,178200.0,8.5241,8.5388,8.4802,8.49,178200.0
2004-08-17 11:30:00,17.39,17.45,17.34,17.37,166725.0,8.4851,8.5144,8.4607,8.4753,166725.0
2004-08-17 12:00:00,17.38,17.42,17.38,17.4,52650.0,8.4802,8.4997,8.4802,8.49,52650.0
2004-08-17 12:30:00,17.39,17.4,17.33,17.39,181912.5,8.4851,8.49,8.4558,8.4851,181912.5
2004-08-17 13:00:00,17.39,17.39,17.34,17.37,185287.5,8.4851,8.4851,8.4607,8.4753,185287.5
2004-08-17 13:30:00,17.38,17.38,17.34,17.34,138037.5,8.4802,8.4802,8.4607,8.4607,138037.5
2004-08-17 14:00:00,17.34,17.34,17.24,17.32,100575.0,8.4607,8.4607,8.4119,8.4509,100575.0
2004-08-17 14:30:00,17.32,17.36,17.3,17.32,176175.0,8.4509,8.4704,8.4412,8.4509,176175.0
2004-08-17 15:00:00,17.32,17.34,17.23,17.26,525825.0,8.4509,8.4607,8.407,8.4216,525825.0
2004-08-17 15:30:00,17.26,17.34,17.25,17.33,642600.0,8.4216,8.4607,8.4168,8.4558,642600.0
2004-08-18 09:30:00,17.35,17.39,17.2,17.27,249075.0,8.4656,8.4851,8.3924,8.4265,249075.0
2004-08-18 10:00:00,17.28,17.42,17.27,17.4,190687.5,8.4314,8.4997,8.4265,8.49,190687.5
2004-08-18 10:30:00,17.41,17.48,17.35,17.42,150525.0,8.4948,8.529,8.4656,8.4997,150525.0
2004-08-18 11:00:00,17.42,17.43,17.36,17.41,111037.5,8.4997,8.5046,8.4704,8.4948,111037.5
2004-08-18 11:30:00,17.43,17.44,17.38,17.42,64462.5,8.5046,8.5095,8.4802,8.4997,64462.5
2004-08-18 12:00:00,17.42,17.42,17.35,17.36,97200.0,8.4997,8.4997,8.4656,8.4704,97200.0
2004-08-18 12:30:00,17.36,17.38,17.29,17.3,84037.5,8.4704,8.4802,8.4363,8.4412,84037.5
2004-08-18 13:00:00,17.3,17.33,17.19,17.2,434700.0,8.4412,8.4558,8.3875,8.3924,434700.0
2004-08-18 13:30:00,17.2,17.26,17.19,17.22,102937.5,8.3924,8.4216,8.3875,8.4021,102937.5
2004-08-18 14:00:00,17.23,17.38,17.23,17.34,263587.5,8.407,8.4802,8.407,8.4607,263587.5
2004-08-18 14:30:00,17.35,17.35,17.27,17.32,118125.0,8.4656,8.4656,8.4265,8.4509,118125.0
2004-08-18 15:00:00,17.33,17.38,17.28,17.37,263587.5,8.4558,8.4802,8.4314,8.4753,263587.5
2004-08-18 15:30:00,17.37,17.44,17.31,17.44,334125.0,8.4753,8.5095,8.446,8.5095,334125.0
2004-08-19 09:30:00,17.43,17.51,17.27,17.44,423562.5,8.5046,8.5436,8.4265,8.5095,423562.5
2004-08-19 10:00:00,17.43,17.44,17.25,17.26,269662.5,8.5046,8.5095,8.4168,8.4216,269662.5
2004-08-19 10:30:00,17.26,17.28,17.17,17.18,166050.0,8.4216,8.4314,8.3777,8.3826,166050.0
2004-08-19 11:00:00,17.18,17.21,17.11,17.18,211950.0,8.3826,8.3973,8.3485,8.3826,211950.0
2004-08-19 11:30:00,17.19,17.22,17.15,17.17,207900.0,8.3875,8.4021,8.368,8.3777,207900.0
2004-08-19 12:00:00,17.17,17.2,17.12,17.16,155925.0,8.3777,8.3924,8.3533,8.3729,155925.0
2004-08-19 12:30:00,17.16,17.19,17.14,17.16,181575.0,8.3729,8.3875,8.3631,8.3729,181575.0
2004-08-19 13:00:00,17.15,17.16,17.14,17.15,80662.5,8.368,8.3729,8.3631,8.368,80662.5
2004-08-19 13:30:00,17.14,17.15,17.13,17.13,75600.0,8.3631,8.368,8.3582,8.3582,75600.0
2004-08-19 14:00:00,17.13,17.13,17.04,17.04,302400.0,8.3582,8.3582,8.3143,8.3143,302400.0
2004-08-19 14:30:00,17.04,17.09,17.01,17.09,173475.0,8.3143,8.3387,8.2997,8.3387,173475.0
2004-08-19 15:00:00,17.08,17.19,17.06,17.19,90787.5,8.3338,8.3875,8.3241,8.3875,90787.5
2004-08-19 15:30:00,17.19,17.23,17.13,17.21,281812.5,8.3875,8.407,8.3582,8.3973,281812.5
2004-08-20 09:30:00,17.23,17.3,17.1,17.19,332100.0,8.407,8.4412,8.3436,8.3875,332100.0
2004-08-20 10:00:00,17.19,17.24,17.15,17.18,133650.0,8.3875,8.4119,8.368,8.3826,133650.0
2004-08-20 10:30:00,17.18,17.31,17.18,17.24,151537.5,8.3826,8.446,8.3826,8.4119,151537.5
2004-08-20 11:00:00,17.26,17.28,17.21,17.28,59062.5,8.4216,8.4314,8.3973,8.4314,59062.5
2004-08-20 11:30:00,17.28,17.28,17.23,17.25,67837.5,8.4314,8.4314,8.407,8.4168,67837.5
2004-08-20 12:00:00,17.23,17.31,17.23,17.27,133987.5,8.407,8.446,8.407,8.4265,133987.5
2004-08-20 12:30:00,17.27,17.38,17.27,17.36,128250.0,8.4265,8.4802,8.4265,8.4704,128250.0
2004-08-20 13:00:00,17.36,17.38,17.35,17.37,141412.5,8.4704,8.4802,8.4656,8.4753,141412.5
2004-08-20 13:30:00,17.35,17.39,17.35,17.37,108675.0,8.4656,8.4851,8.4656,8.4753,108675.0
2004-08-20 14:00:00,17.38,17.44,17.37,17.43,121837.5,8.4802,8.5095,8.4753,8.5046,121837.5
2004-08-20 14:30:00,17.43,17.44,17.39,17.43,187650.0,8.5046,8.5095,8.4851,8.5046,187650.0
2004-08-20 15:00:00,17.43,17.45,17.4,17.4,174825.0,8.5046,8.5144,8.49,8.49,174825.0
2004-08-20 15:30:00,17.39,17.42,17.34,17.35,405337.5,8.4851,8.4997,8.4607,8.4656,405337.5
2004-08-23 09:30:00,17.36,17.38,17.16,17.25,603787.5,8.4704,8.4802,8.3729,8.4168,603787.5
2004-08-23 10:00:00,17.24,17.42,17.24,17.4,189337.5,8.4119,8.4997,8.4119,8.49,189337.5
2004-08-23 10:30:00,17.4,17.45,17.39,17.4,159637.5,8.49,8.5144,8.4851,8.49,159637.5
2004-08-23 11:00:00,17.42,17.43,17.37,17.39,253462.5,8.4997,8.5046,8.4753,8.4851,253462.5
2004-08-23 11:30:00,17.39,17.43,17.38,17.38,106312.5,8.4851,8.5046,8.4802,8.4802,106312.5
2004-08-23 12:00:00,17.39,17.39,17.33,17.34,89100.0,8.4851,8.4851,8.4558,8.4607,89100.0
2004-08-23 12:30:00,17.35,17.37,17.29,17.29,74587.5,8.4656,8.4753,8.4363,8.4363,74587.5
2004-08-23 13:00:00,17.28,17.32,17.21,17.21,86400.0,8.4314,8.4509,8.3973,8.3973,86400.0
2004-08-23 13:30:00,17.22,17.36,17.22,17.34,67500.0,8.4021,8.4704,8.4021,8.4607,67500.0
2004-08-23 14:00:00,17.35,17.4,17.32,17.33,90112.5,8.4656,8.49,8.4509,8.4558,90112.5
2004-08-23 14:30:00,17.33,17.33,17.29,17.29,192712.5,8.4558,8.4558,8.4363,8.4363,192712.5
2004-08-23 15:00:00,17.3,17.33,17.29,17.33,266962.5,8.4412,8.4558,8.4363,8.4558,266962.5
2004-08-23 15:30:00,17.33,17.4,17.33,17.37,338512.5,8.4558,8.49,8.4558,8.4753,338512.5
2004-08-24 09:30:00,17.43,17.7,17.38,17.69,620325.0,8.5046,8.6363,8.4802,8.6315,620325.0
2004-08-24 10:00:00,17.69,17.91,17.67,17.76,525825.0,8.6315,8.7388,8.6217,8.6656,525825.0
2004-08-24 10:30:00,17.75,17.79,17.66,17.69,256500.0,8.6607,8.6803,8.6168,8.6315,256500.0
2004-08-24 11:00:00,17.68,17.72,17.61,17.7,184950.0,8.6266,8.6461,8.5924,8.6363,184950.0
2004-08-24 11:30:00,17.71,17.74,17.69,17.72,86400.0,8.6412,8.6559,8.6315,8.6461,86400.0
2004-08-24 12:00:00,17.72,17.72,17.66,17.69,123525.0,8.6461,8.6461,8.6168,8.6315,123525.0
2004-08-24 12:30:00,17.68,17.78,17.68,17.77,186975.0,8.6266,8.6754,8.6266,8.6705,186975.0
2004-08-24 13:00:00,17.76,17.9,17.75,17.88,293287.5,8.6656,8.7339,8.6607,8.7242,293287.5
2004-08-24 13:30:00,17.87,17.9,17.83,17.84,275400.0,8.7193,8.7339,8.6998,8.7046,275400.0
2004-08-24 14:00:00,17.84,18.11,17.76,17.78,114412.5,8.7046,8.8364,8.6656,8.6754,114412.5
2004-08-24 14:30:00,17.78,17.79,17.76,17.77,92812.5,8.6754,8.6803,8.6656,8.6705,92812.5
2004-08-24 15:00:00,17.78,17.82,17.76,17.8,230175.0,8.6754,8.6949,8.6656,8.6851,230175.0
2004-08-24 15:30:00,17.8,17.91,17.8,17.87,574425.0,8.6851,8.7388,8.6851,8.7193,574425.0
2004-08-25 09:30:00,17.93,18.0,17.81,17.84,548100.0,8.7486,8.7827,8.69,8.7046,548100.0
2004-08-25 10:00:00,17.83,17.88,17.8,17.87,231525.0,8.6998,8.7242,8.6851,8.7193,231525.0
2004-08-25 10:30:00,17.86,17.91,17.81,17.88,144450.0,8.7144,8.7388,8.69,8.7242,144450.0
2004-08-25 11:00:00,17.87,17.88,17.76,17.77,102937.5,8.7193,8.7242,8.6656,8.6705,102937.5
2004-08-25 11:30:00,17.76,17.85,17.76,17.84,137025.0,8.6656,8.7095,8.6656,8.7046,137025.0
2004-08-25 12:00:00,17.84,17.93,17.84,17.92,131625.0,8.7046,8.7486,8.7046,8.7437,131625.0
2004-08-25 12:30:00,17.92,18.03,17.91,18.0,120825.0,8.7437,8.7974,8.7388,8.7827,120825.0
2004-08-25 13:00:00,17.99,18.04,17.99,18.04,170437.5,8.7778,8.8022,8.7778,8.8022,170437.5
2004-08-25 13:30:00,18.04,18.04,17.97,17.97,153225.0,8.8022,8.8022,8.7681,8.7681,153225.0
2004-08-25 14:00:00,17.99,18.01,17.96,17.98,239287.5,8.7778,8.7876,8.7632,8.773,239287.5
2004-08-25 14:30:00,17.98,18.06,17.98,18.02,98550.0,8.773,8.812,8.773,8.7925,98550.0
2004-08-25 15:00:00,18.02,18.04,18.0,18.01,116437.5,8.7925,8.8022,8.7827,8.7876,116437.5
2004-08-25 15:30:00,18.01,18.06,17.97,18.01,283162.5,8.7876,8.812,8.7681,8.7876,283162.5
2004-08-26 09:30:00,17.84,18.17,17.78,18.14,343237.5,8.7046,8.8657,8.6754,8.851,343237.5
2004-08-26 10:00:00,18.13,18.13,18.05,18.05,87412.5,8.8461,8.8461,8.8071,8.8071,87412.5
2004-08-26 10:30:00,18.06,18.06,17.96,17.96,128250.0,8.812,8.812,8.7632,8.7632,128250.0
2004-08-26 11:00:00,17.97,18.02,17.96,18.0,50625.0,8.7681,8.7925,8.7632,8.7827,50625.0
2004-08-26 11:30:00,18.0,18.0,17.94,17.96,48262.5,8.7827,8.7827,8.7534,8.7632,48262.5
2004-08-26 12:00:00,17.96,18.01,17.95,18.01,38812.5,8.7632,8.7876,8.7583,8.7876,38812.5
2004-08-26 12:30:00,18.01,18.02,18.01,18.01,32737.5,8.7876,8.7925,8.7876,8.7876,32737.5
2004-08-26 13:00:00,18.0,18.01,17.94,17.96,41175.0,8.7827,8.7876,8.7534,8.7632,41175.0
2004-08-26 13:30:00,17.96,17.98,17.93,17.93,55687.5,8.7632,8.773,8.7486,8.7486,55687.5
2004-08-26 14:00:00,17.94,18.0,17.92,17.99,84712.5,8.7534,8.7827,8.7437,8.7778,84712.5
2004-08-26 14:30:00,17.99,18.01,17.97,18.0,40500.0,8.7778,8.7876,8.7681,8.7827,40500.0
2004-08-26 15:00:00,18.01,18.07,18.01,18.07,128250.0,8.7876,8.8169,8.7876,8.8169,128250.0
2004-08-26 15:30:00,18.07,18.07,18.02,18.02,203850.0,8.8169,8.8169,8.7925,8.7925,203850.0
2004-08-27 09:30:00,17.99,18.05,17.88,17.96,233550.0,8.7778,8.8071,8.7242,8.7632,233550.0
2004-08-27 10:00:00,17.96,18.02,17.94,17.97,120825.0,8.7632,8.7925,8.7534,8.7681,120825.0
2004-08-27 10:30:00,17.96,17.99,17.91,17.98,78300.0,8.7632,8.7778,8.7388,8.773,78300.0
2004-08-27 11:00:00,17.98,18.01,17.95,17.99,83025.0,8.773,8.7876,8.7583,8.7778,83025.0
2004-08-27 11:30:00,17.98,18.02,17.88,17.91,107325.0,8.773,8.7925,8.7242,8.7388,107325.0
2004-08-27 12:00:00,17.91,17.94,17.91,17.93,35437.5,8.7388,8.7534,8.7388,8.7486,35437.5
2004-08-27 12:30:00,17.93,17.97,17.92,17.97,52312.5,8.7486,8.7681,8.7437,8.7681,52312.5
2004-08-27 13:00:00,17.97,18.0,17.97,17.97,24637.5,8.7681,8.7827,8.7681,8.7681,24637.5
2004-08-27 13:30:00,17.97,17.97,17.95,17.96,15862.5,8.7681,8.7681,8.7583,8.7632,15862.5
2004-08-27 14:00:00,17.96,18.03,17.93,17.95,76275.0,8.7632,8.7974,8.7486,8.7583,76275.0
2004-08-27 14:30:00,17.96,18.04,17.92,18.0,69525.0,8.7632,8.8022,8.7437,8.7827,69525.0
2004-08-27 15:00:00,18.01,18.01,17.98,18.0,52987.5,8.7876,8.7876,8.773,8.7827,52987.5
2004-08-27 15:30:00,18.0,18.03,17.94,18.02,153562.5,8.7827,8.7974,8.7534,8.7925,153562.5
2004-08-30 09:30:00,17.98,17.99,17.81,17.86,214650.0,8.773,8.7778,8.69,8.7144,214650.0
2004-08-30 10:00:00,17.85,17.88,17.81,17.87,188325.0,8.7095,8.7242,8.69,8.7193,188325.0
2004-08-30 10:30:00,17.87,17.89,17.78,17.78,187312.5,8.7193,8.729,8.6754,8.6754,187312.5
2004-08-30 11:00:00,17.79,17.85,17.78,17.84,77287.5,8.6803,8.7095,8.6754,8.7046,77287.5
2004-08-30 11:30:00,17.84,17.94,17.84,17.93,125887.5,8.7046,8.7534,8.7046,8.7486,125887.5
2004-08-30 12:00:00,17.92,17.92,17.89,17.89,76612.5,8.7437,8.7437,8.729,8.729,76612.5
2004-08-30 12:30:00,17.89,17.89,17.86,17.87,71550.0,8.729,8.729,8.7144,8.7193,71550.0
2004-08-30 13:00:00,17.87,17.88,17.87,17.88,21262.5,8.7193,8.7242,8.7193,8.7242,21262.5
2004-08-30 13:30:00,17.88,17.89,17.86,17.88,42525.0,8.7242,8.729,8.7144,8.7242,42525.0
2004-08-30 14:00:00,17.88,17.89,17.85,17.89,39150.0,8.7242,8.729,8.7095,8.729,39150.0
2004-08-30 14:30:00,17.88,17.89,17.84,17.85,46237.5,8.7242,8.729,8.7046,8.7095,46237.5
2004-08-30 15:00:00,17.84,17.88,17.83,17.87,145462.5,8.7046,8.7242,8.6998,8.7193,145462.5
2004-08-30 15:30:00,17.86,17.86,17.79,17.8,122850.0,8.7144,8.7144,8.6803,8.6851,122850.0
2004-08-31 09:30:00,17.81,17.91,17.77,17.8,238950.0,8.69,8.7388,8.6705,8.6851,238950.0
2004-08-31 10:00:00,17.8,17.8,17.72,17.74,96187.5,8.6851,8.6851,8.6461,8.6559,96187.5
2004-08-31 10:30:00,17.74,17.81,17.74,17.75,67162.5,8.6559,8.69,8.6559,8.6607,67162.5
2004-08-31 11:00:00,17.75,17.78,17.68,17.75,191362.5,8.6607,8.6754,8.6266,8.6607,191362.5
2004-08-31 11:30:00,17.75,17.77,17.59,17.61,152887.5,8.6607,8.6705,8.5827,8.5924,152887.5
2004-08-31 12:00:00,17.61,17.65,17.6,17.62,42187.5,8.5924,8.6119,8.5875,8.5973,42187.5
2004-08-31 12:30:00,17.62,17.63,17.57,17.59,70537.5,8.5973,8.6022,8.5729,8.5827,70537.5
2004-08-31 13:00:00,17.59,17.66,17.57,17.64,63112.5,8.5827,8.6168,8.5729,8.6071,63112.5
2004-08-31 13:30:00,17.64,17.65,17.57,17.59,89100.0,8.6071,8.6119,8.5729,8.5827,89100.0
2004-08-31 14:00:00,17.58,17.6,17.54,17.58,78637.5,8.5778,8.5875,8.5583,8.5778,78637.5
2004-08-31 14:30:00,17.58,17.72,17.58,17.71,134662.5,8.5778,8.6461,8.5778,8.6412,134662.5
2004-08-31 15:00:00,17.71,17.73,17.67,17.71,145800.0,8.6412,8.651,8.6217,8.6412,145800.0
2004-08-31 15:30:00,17.71,17.84,17.7,17.83,379687.5,8.6412,8.7046,8.6363,8.6998,379687.5
2004-09-01 09:30:00,17.83,17.85,17.77,17.79,194062.5,8.6998,8.7095,8.6705,8.6803,194062.5
2004-09-01 10:00:00,17.79,18.11,17.79,18.1,286200.0,8.6803,8.8364,8.6803,8.8315,286200.0
2004-09-01 10:30:00,18.1,18.1,17.91,18.06,577800.0,8.8315,8.8315,8.7388,8.812,577800.0
2004-09-01 11:00:00,18.07,18.1,18.06,18.06,159975.0,8.8169,8.8315,8.812,8.812,159975.0
2004-09-01 11:30:00,18.06,18.06,17.98,18.0,127575.0,8.812,8.812,8.773,8.7827,127575.0
2004-09-01 12:00:00,18.0,18.0,17.89,17.89,169762.5,8.7827,8.7827,8.729,8.729,169762.5
2004-09-01 12:30:00,17.9,17.92,17.87,17.89,97200.0,8.7339,8.7437,8.7193,8.729,97200.0
2004-09-01 13:00:00,17.9,17.9,17.63,17.8,409387.5,8.7339,8.7339,8.6022,8.6851,409387.5
2004-09-01 13:30:00,17.8,17.83,17.76,17.81,135675.0,8.6851,8.6998,8.6656,8.69,135675.0
2004-09-01 14:00:00,17.8,17.9,17.79,17.9,231862.5,8.6851,8.7339,8.6803,8.7339,231862.5
2004-09-01 14:30:00,17.91,18.04,17.91,17.99,321300.0,8.7388,8.8022,8.7388,8.7778,321300.0
2004-09-01 15:00:00,18.0,18.0,17.96,17.99,174487.5,8.7827,8.7827,8.7632,8.7778,174487.5
2004-09-01 15:30:00,17.98,18.11,17.98,18.08,547762.5,8.773,8.8364,8.773,8.8218,547762.5
2004-09-02 09:30:00,18.07,18.31,18.0,18.28,613237.5,8.8169,8.934,8.7827,8.9193,613237.5
2004-09-02 10:00:00,18.28,18.37,18.23,18.37,276075.0,8.9193,8.9633,8.8949,8.9633,276075.0
2004-09-02 10:30:00,18.37,18.63,18.35,18.51,922050.0,8.9633,9.0901,8.9535,9.0316,922050.0
2004-09-02 11:00:00,18.5,18.55,18.41,18.41,236250.0,9.0267,9.0511,8.9828,8.9828,236250.0
2004-09-02 11:30:00,18.4,18.5,18.4,18.47,206550.0,8.9779,9.0267,8.9779,9.012,206550.0
2004-09-02 12:00:00,18.47,18.51,18.43,18.5,151537.5,9.012,9.0316,8.9925,9.0267,151537.5
2004-09-02 12:30:00,18.5,18.58,18.49,18.58,153562.5,9.0267,9.0657,9.0218,9.0657,153562.5
2004-09-02 13:00:00,18.58,18.6,18.55,18.58,144787.5,9.0657,9.0755,9.0511,9.0657,144787.5
2004-09-02 13:30:00,18.59,18.61,18.55,18.59,136012.5,9.0706,9.0804,9.0511,9.0706,136012.5
2004-09-02 14:00:00,18.59,18.73,18.58,18.67,310500.0,9.0706,9.1389,9.0657,9.1096,310500.0
2004-09-02 14:30:00,18.66,18.74,18.62,18.73,239962.5,9.1047,9.1438,9.0852,9.1389,239962.5
2004-09-02 15:00:00,18.73,18.89,18.71,18.83,426937.5,9.1389,9.217,9.1291,9.1877,426937.5
2004-09-02 15:30:00,18.83,18.84,18.73,18.8,609187.5,9.1877,9.1926,9.1389,9.1731,609187.5
2004-09-03 09:30:00,18.84,18.88,18.72,18.84,299700.0,9.1926,9.2121,9.134,9.1926,299700.0
2004-09-03 10:00:00,18.83,18.88,18.64,18.66,373275.0,9.1877,9.2121,9.095,9.1047,373275.0
2004-09-03 10:30:00,18.68,18.73,18.57,18.58,191025.0,9.1145,9.1389,9.0608,9.0657,191025.0
2004-09-03 11:00:00,18.57,18.66,18.47,18.64,297675.0,9.0608,9.1047,9.012,9.095,297675.0
2004-09-03 11:30:00,18.64,18.67,18.58,18.64,155925.0,9.095,9.1096,9.0657,9.095,155925.0
2004-09-03 12:00:00,18.64,18.66,18.63,18.66,63112.5,9.095,9.1047,9.0901,9.1047,63112.5
2004-09-03 12:30:00,18.65,18.67,18.57,18.58,180900.0,9.0999,9.1096,9.0608,9.0657,180900.0
2004-09-03 13:00:00,18.58,18.64,18.57,18.61,101587.5,9.0657,9.095,9.0608,9.0804,101587.5
2004-09-03 13:30:00,18.61,18.65,18.6,18.6,66825.0,9.0804,9.0999,9.0755,9.0755,66825.0
2004-09-03 14:00:00,18.6,18.62,18.54,18.55,157275.0,9.0755,9.0852,9.0462,9.0511,157275.0
2004-09-03 14:30:00,18.56,18.56,18.49,18.56,116437.5,9.056,9.056,9.0218,9.056,116437.5
2004-09-03 15:00:00,18.56,18.63,18.54,18.61,95850.0,9.056,9.0901,9.0462,9.0804,95850.0
2004-09-03 15:30:00,18.63,18.63,18.57,18.57,271350.0,9.0901,9.0901,9.0608,9.0608,271350.0
2004-09-07 09:30:00,18.68,18.88,18.6,18.87,447187.5,9.1145,9.2121,9.0755,9.2072,447187.5
2004-09-07 10:00:00,18.87,19.04,18.87,19.03,483975.0,9.2072,9.2902,9.2072,9.2853,483975.0
2004-09-07 10:30:00,19.03,19.04,18.92,19.02,237262.5,9.2853,9.2902,9.2316,9.2804,237262.5
2004-09-07 11:00:00,19.03,19.18,19.02,19.15,342225.0,9.2853,9.3585,9.2804,9.3438,342225.0
2004-09-07 11:30:00,19.15,19.22,19.15,19.19,237262.5,9.3438,9.378,9.3438,9.3634,237262.5
2004-09-07 12:00:00,19.2,19.2,19.13,19.16,199800.0,9.3682,9.3682,9.3341,9.3487,199800.0
2004-09-07 12:30:00,19.16,19.19,19.14,19.17,182587.5,9.3487,9.3634,9.339,9.3536,182587.5
2004-09-07 13:00:00,19.17,19.21,19.15,19.21,192712.5,9.3536,9.3731,9.3438,9.3731,192712.5
2004-09-07 13:30:00,19.21,19.25,19.12,19.17,405337.5,9.3731,9.3926,9.3292,9.3536,405337.5
2004-09-07 14:00:00,19.17,19.19,19.08,19.09,179887.5,9.3536,9.3634,9.3097,9.3146,179887.5
2004-09-07 14:30:00,19.09,19.11,18.95,19.0,465750.0,9.3146,9.3243,9.2462,9.2706,465750.0
2004-09-07 15:00:00,18.99,19.02,18.92,18.93,441787.5,9.2658,9.2804,9.2316,9.2365,441787.5
2004-09-07 15:30:00,18.93,18.95,18.87,18.92,726300.0,9.2365,9.2462,9.2072,9.2316,726300.0
2004-09-08 09:30:00,18.79,18.92,18.75,18.8,210600.0,9.1682,9.2316,9.1487,9.1731,210600.0
2004-09-08 10:00:00,18.8,18.97,18.75,18.97,633487.5,9.1731,9.256,9.1487,9.256,633487.5
2004-09-08 10:30:00,18.95,19.05,18.88,18.93,474862.5,9.2462,9.295,9.2121,9.2365,474862.5
2004-09-08 11:00:00,18.91,18.99,18.88,18.94,165037.5,9.2267,9.2658,9.2121,9.2414,165037.5
2004-09-08 11:30:00,18.93,19.03,18.93,18.96,247050.0,9.2365,9.2853,9.2365,9.2511,247050.0
2004-09-08 12:00:00,18.97,19.0,18.91,18.95,250087.5,9.256,9.2706,9.2267,9.2462,250087.5
2004-09-08 12:30:00,18.94,18.96,18.89,18.89,221062.5,9.2414,9.2511,9.217,9.217,221062.5
2004-09-08 13:00:00,18.91,18.92,18.89,18.91,314212.5,9.2267,9.2316,9.217,9.2267,314212.5
2004-09-08 13:30:00,18.91,18.92,18.86,18.89,284175.0,9.2267,9.2316,9.2023,9.217,284175.0
2004-09-08 14:00:00,18.89,18.94,18.85,18.88,193387.5,9.217,9.2414,9.1975,9.2121,193387.5
2004-09-08 14:30:00,18.87,18.9,18.82,18.82,185287.5,9.2072,9.2219,9.1828,9.1828,185287.5
2004-09-08 15:00:00,18.81,18.81,18.74,18.79,206212.5,9.1779,9.1779,9.1438,9.1682,206212.5
2004-09-08 15:30:00,18.79,18.82,18.74,18.74,286875.0,9.1682,9.1828,9.1438,9.1438,286875.0
2004-09-09 09:30:00,18.9,18.93,18.64,18.64,341550.0,9.2219,9.2365,9.095,9.095,341550.0
2004-09-09 10:00:00,18.65,18.76,18.63,18.68,328387.5,9.0999,9.1535,9.0901,9.1145,328387.5
2004-09-09 10:30:00,18.68,18.69,18.61,18.63,109350.0,9.1145,9.1194,9.0804,9.0901,109350.0
2004-09-09 11:00:00,18.63,18.66,18.59,18.64,121162.5,9.0901,9.1047,9.0706,9.095,121162.5
2004-09-09 11:30:00,18.65,18.67,18.63,18.66,122512.5,9.0999,9.1096,9.0901,9.1047,122512.5
2004-09-09 12:00:00,18.66,18.7,18.59,18.64,147487.5,9.1047,9.1243,9.0706,9.095,147487.5
2004-09-09 12:30:00,18.65,18.7,18.61,18.7,91125.0,9.0999,9.1243,9.0804,9.1243,91125.0
2004-09-09 13:00:00,18.7,18.78,18.69,18.73,205200.0,9.1243,9.1633,9.1194,9.1389,205200.0
2004-09-09 13:30:00,18.73,18.73,18.61,18.67,240300.0,9.1389,9.1389,9.0804,9.1096,240300.0
2004-09-09 14:00:00,18.66,18.68,18.61,18.62,155250.0,9.1047,9.1145,9.0804,9.0852,155250.0
2004-09-09 14:30:00,18.62,18.65,18.58,18.64,242325.0,9.0852,9.0999,9.0657,9.095,242325.0
2004-09-09 15:00:00,18.64,18.69,18.62,18.65,252450.0,9.095,9.1194,9.0852,9.0999,252450.0
2004-09-09 15:30:00,18.64,18.68,18.63,18.68,226800.0,9.095,9.1145,9.0901,9.1145,226800.0
2004-09-10 09:30:00,18.66,18.7,18.39,18.39,662175.0,9.1047,9.1243,8.973,8.973,662175.0
2004-09-10 10:00:00,18.39,18.58,18.34,18.51,367200.0,8.973,9.0657,8.9486,9.0316,367200.0
2004-09-10 10:30:00,18.51,18.51,18.38,18.4,175500.0,9.0316,9.0316,8.9681,8.9779,175500.0
2004-09-10 11:00:00,18.4,18.44,18.37,18.43,141412.5,8.9779,8.9974,8.9633,8.9925,141412.5
2004-09-10 11:30:00,18.43,18.43,18.37,18.37,122512.5,8.9925,8.9925,8.9633,8.9633,122512.5
2004-09-10 12:00:00,18.37,18.37,18.31,18.32,189000.0,8.9633,8.9633,8.934,8.9389,189000.0
2004-09-10 12:30:00,18.32,18.34,18.31,18.33,86737.5,8.9389,8.9486,8.934,8.9437,86737.5
2004-09-10 13:00:00,18.33,18.38,18.33,18.37,97875.0,8.9437,8.9681,8.9437,8.9633,97875.0
2004-09-10 13:30:00,18.37,18.37,18.29,18.3,117450.0,8.9633,8.9633,8.9242,8.9291,117450.0
2004-09-10 14:00:00,18.3,18.38,18.3,18.38,190350.0,8.9291,8.9681,8.9291,8.9681,190350.0
2004-09-10 14:30:00,18.38,18.46,18.37,18.45,226462.5,8.9681,9.0072,8.9633,9.0023,226462.5
2004-09-10 15:00:00,18.45,18.51,18.44,18.51,305437.5,9.0023,9.0316,8.9974,9.0316,305437.5
2004-09-10 15:30:00,18.5,18.53,18.49,18.53,503887.5,9.0267,9.0413,9.0218,9.0413,503887.5
2004-09-13 09:30:00,18.47,18.67,18.47,18.65,556200.0,9.012,9.1096,9.012,9.0999,556200.0
2004-09-13 10:00:00,18.65,18.84,18.62,18.8,589612.5,9.0999,9.1926,9.0852,9.1731,589612.5
2004-09-13 10:30:00,18.8,18.82,18.77,18.8,487687.5,9.1731,9.1828,9.1584,9.1731,487687.5
2004-09-13 11:00:00,18.81,18.82,18.75,18.76,160312.5,9.1779,9.1828,9.1487,9.1535,160312.5
2004-09-13 11:30:00,18.76,18.84,18.76,18.82,178875.0,9.1535,9.1926,9.1535,9.1828,178875.0
2004-09-13 12:00:00,18.82,18.84,18.8,18.83,239962.5,9.1828,9.1926,9.1731,9.1877,239962.5
2004-09-13 12:30:00,18.83,18.92,18.81,18.9,243000.0,9.1877,9.2316,9.1779,9.2219,243000.0
2004-09-13 13:00:00,18.9,18.92,18.85,18.86,173812.5,9.2219,9.2316,9.1975,9.2023,173812.5
2004-09-13 13:30:00,18.86,18.87,18.8,18.84,267300.0,9.2023,9.2072,9.1731,9.1926,267300.0
2004-09-13 14:00:00,18.86,18.88,18.83,18.86,417150.0,9.2023,9.2121,9.1877,9.2023,417150.0
2004-09-13 14:30:00,18.86,18.88,18.84,18.86,379012.5,9.2023,9.2121,9.1926,9.2023,379012.5
2004-09-13 15:00:00,18.86,18.98,18.85,18.97,692550.0,9.2023,9.2609,9.1975,9.256,692550.0
2004-09-13 15:30:00,18.97,19.11,18.95,18.99,1277437.5,9.256,9.3243,9.2462,9.2658,1277437.5
2004-09-14 09:30:00,19.03,19.17,18.86,18.92,485662.5,9.2853,9.3536,9.2023,9.2316,485662.5
2004-09-14 10:00:00,18.91,18.93,18.82,18.9,176512.5,9.2267,9.2365,9.1828,9.2219,176512.5
2004-09-14 10:30:00,18.9,18.95,18.88,18.92,285525.0,9.2219,9.2462,9.2121,9.2316,285525.0
2004-09-14 11:00:00,18.92,18.96,18.87,18.88,198450.0,9.2316,9.2511,9.2072,9.2121,198450.0
2004-09-14 11:30:00,18.88,18.9,18.88,18.89,87750.0,9.2121,9.2219,9.2121,9.217,87750.0
2004-09-14 12:00:00,18.9,18.95,18.89,18.92,281137.5,9.2219,9.2462,9.217,9.2316,281137.5
2004-09-14 12:30:00,18.92,18.95,18.91,18.94,141075.0,9.2316,9.2462,9.2267,9.2414,141075.0
2004-09-14 13:00:00,18.94,18.96,18.89,18.91,134325.0,9.2414,9.2511,9.217,9.2267,134325.0
2004-09-14 13:30:00,18.9,18.9,18.84,18.87,124200.0,9.2219,9.2219,9.1926,9.2072,124200.0
2004-09-14 14:00:00,18.88,18.89,18.84,18.84,193050.0,9.2121,9.217,9.1926,9.1926,193050.0
2004-09-14 14:30:00,18.84,18.89,18.83,18.87,194400.0,9.1926,9.217,9.1877,9.2072,194400.0
2004-09-14 15:00:00,18.88,18.92,18.87,18.89,139725.0,9.2121,9.2316,9.2072,9.217,139725.0
2004-09-14 15:30:00,18.9,18.95,18.85,18.94,401625.0,9.2219,9.2462,9.1975,9.2414,401625.0
2004-09-15 09:30:00,18.81,18.98,18.67,18.72,416137.5,9.1779,9.2609,9.1096,9.134,416137.5
2004-09-15 10:00:00,18.72,18.76,18.68,18.72,228150.0,9.134,9.1535,9.1145,9.134,228150.0
2004-09-15 10:30:00,18.71,18.71,18.67,18.68,198787.5,9.1291,9.1291,9.1096,9.1145,198787.5
2004-09-15 11:00:00,18.68,18.78,18.68,18.73,152212.5,9.1145,9.1633,9.1145,9.1389,152212.5
2004-09-15 11:30:00,18.75,18.76,18.68,18.69,176512.5,9.1487,9.1535,9.1145,9.1194,176512.5
2004-09-15 12:00:00,18.69,18.71,18.65,18.66,238275.0,9.1194,9.1291,9.0999,9.1047,238275.0
2004-09-15 12:30:00,18.66,18.67,18.64,18.66,257512.5,9.1047,9.1096,9.095,9.1047,257512.5
2004-09-15 13:00:00,18.66,18.67,18.65,18.67,185287.5,9.1047,9.1096,9.0999,9.1096,185287.5
2004-09-15 13:30:00,18.67,18.69,18.66,18.68,570037.5,9.1096,9.1194,9.1047,9.1145,570037.5
2004-09-15 14:00:00,18.68,18.7,18.68,18.68,266962.5,9.1145,9.1243,9.1145,9.1145,266962.5
2004-09-15 14:30:00,18.68,18.71,18.68,18.69,330412.5,9.1145,9.1291,9.1145,9.1194,330412.5
2004-09-15 15:00:00,18.68,18.71,18.68,18.71,176175.0,9.1145,9.1291,9.1145,9.1291,176175.0
2004-09-15 15:30:00,18.71,18.73,18.67,18.69,414112.5,9.1291,9.1389,9.1096,9.1194,414112.5
2004-09-16 09:30:00,18.81,18.81,18.62,18.72,329737.5,9.1779,9.1779,9.0852,9.134,329737.5
2004-09-16 10:00:00,18.72,18.76,18.68,18.75,127575.0,9.134,9.1535,9.1145,9.1487,127575.0
2004-09-16 10:30:00,18.75,18.76,18.7,18.71,161325.0,9.1487,9.1535,9.1243,9.1291,161325.0
2004-09-16 11:00:00,18.72,18.73,18.68,18.68,151875.0,9.134,9.1389,9.1145,9.1145,151875.0
2004-09-16 11:30:00,18.7,18.71,18.67,18.68,126900.0,9.1243,9.1291,9.1096,9.1145,126900.0
2004-09-16 12:00:00,18.67,18.7,18.6,18.63,192037.5,9.1096,9.1243,9.0755,9.0901,192037.5
2004-09-16 12:30:00,18.64,18.68,18.64,18.65,72562.5,9.095,9.1145,9.095,9.0999,72562.5
2004-09-16 13:00:00,18.65,18.66,18.63,18.66,46575.0,9.0999,9.1047,9.0901,9.1047,46575.0
2004-09-16 13:30:00,18.66,18.67,18.64,18.65,44212.5,9.1047,9.1096,9.095,9.0999,44212.5
2004-09-16 14:00:00,18.66,18.68,18.64,18.67,99900.0,9.1047,9.1145,9.095,9.1096,99900.0
2004-09-16 14:30:00,18.67,18.67,18.64,18.65,90450.0,9.1096,9.1096,9.095,9.0999,90450.0
2004-09-16 15:00:00,18.65,18.67,18.59,18.61,179550.0,9.0999,9.1096,9.0706,9.0804,179550.0
2004-09-16 15:30:00,18.6,18.73,18.6,18.72,287887.5,9.0755,9.1389,9.0755,9.134,287887.5
2004-09-17 09:30:00,18.89,19.2,18.86,19.08,763762.5,9.217,9.3682,9.2023,9.3097,763762.5
2004-09-17 10:00:00,19.07,19.54,19.07,19.51,963562.5,9.3048,9.5341,9.3048,9.5195,963562.5
2004-09-17 10:30:00,19.49,19.55,19.35,19.49,554175.0,9.5097,9.539,9.4414,9.5097,554175.0
2004-09-17 11:00:00,19.49,19.53,19.28,19.3,579487.5,9.5097,9.5292,9.4073,9.417,579487.5
2004-09-17 11:30:00,19.29,19.34,19.23,19.3,197775.0,9.4121,9.4365,9.3829,9.417,197775.0
2004-09-17 12:00:00,19.3,19.31,19.26,19.28,106312.5,9.417,9.4219,9.3975,9.4073,106312.5
2004-09-17 12:30:00,19.28,19.29,19.21,19.21,126225.0,9.4073,9.4121,9.3731,9.3731,126225.0
2004-09-17 13:00:00,19.2,19.25,19.19,19.24,166387.5,9.3682,9.3926,9.3634,9.3877,166387.5
2004-09-17 13:30:00,19.24,19.26,19.16,19.2,198450.0,9.3877,9.3975,9.3487,9.3682,198450.0
2004-09-17 14:00:00,19.2,19.21,19.16,19.18,185962.5,9.3682,9.3731,9.3487,9.3585,185962.5
2004-09-17 14:30:00,19.18,19.28,19.18,19.26,297675.0,9.3585,9.4073,9.3585,9.3975,297675.0
2004-09-17 15:00:00,19.25,19.29,18.97,19.25,374287.5,9.3926,9.4121,9.256,9.3926,374287.5
2004-09-17 15:30:00,19.25,19.31,19.24,19.26,665550.0,9.3926,9.4219,9.3877,9.3975,665550.0
2004-09-20 09:30:00,19.38,19.82,19.38,19.49,1032750.0,9.4561,9.6707,9.4561,9.5097,1032750.0
2004-09-20 10:00:00,19.51,19.76,19.48,19.69,477225.0,9.5195,9.6415,9.5049,9.6073,477225.0
2004-09-20 10:30:00,19.7,19.82,19.68,19.82,532575.0,9.6122,9.6707,9.6024,9.6707,532575.0
2004-09-20 11:00:00,19.82,19.91,19.76,19.8,480262.5,9.6707,9.7147,9.6415,9.661,480262.5
2004-09-20 11:30:00,19.8,19.89,19.79,19.82,317250.0,9.661,9.7049,9.6561,9.6707,317250.0
2004-09-20 12:00:00,19.82,19.82,19.74,19.76,144787.5,9.6707,9.6707,9.6317,9.6415,144787.5
2004-09-20 12:30:00,19.76,19.8,19.69,19.72,325350.0,9.6415,9.661,9.6073,9.622,325350.0
2004-09-20 13:00:00,19.72,19.73,19.67,19.69,155250.0,9.622,9.6268,9.5976,9.6073,155250.0
2004-09-20 13:30:00,19.69,19.77,19.6,19.64,248062.5,9.6073,9.6464,9.5634,9.5829,248062.5
2004-09-20 14:00:00,19.64,19.68,19.6,19.62,215662.5,9.5829,9.6024,9.5634,9.5732,215662.5
2004-09-20 14:30:00,19.64,19.66,19.59,19.64,320287.5,9.5829,9.5927,9.5585,9.5829,320287.5
2004-09-20 15:00:00,19.64,19.65,19.53,19.62,709087.5,9.5829,9.5878,9.5292,9.5732,709087.5
2004-09-20 15:30:00,19.62,19.63,19.57,19.62,565312.5,9.5732,9.578,9.5488,9.5732,565312.5
2004-09-21 09:30:00,19.62,19.82,19.55,19.73,466087.5,9.5732,9.6707,9.539,9.6268,466087.5
2004-09-21 10:00:00,19.73,19.87,19.73,19.79,426262.5,9.6268,9.6951,9.6268,9.6561,426262.5
2004-09-21 10:30:00,19.8,19.83,19.75,19.78,229500.0,9.661,9.6756,9.6366,9.6512,229500.0
2004-09-21 11:00:00,19.78,19.82,19.76,19.76,154575.0,9.6512,9.6707,9.6415,9.6415,154575.0
2004-09-21 11:30:00,19.76,19.81,19.75,19.78,193050.0,9.6415,9.6659,9.6366,9.6512,193050.0
2004-09-21 12:00:00,19.78,19.82,19.77,19.79,150862.5,9.6512,9.6707,9.6464,9.6561,150862.5
2004-09-21 12:30:00,19.79,19.86,19.78,19.86,96862.5,9.6561,9.6903,9.6512,9.6903,96862.5
2004-09-21 13:00:00,19.85,19.93,19.85,19.93,251437.5,9.6854,9.7244,9.6854,9.7244,251437.5
2004-09-21 13:30:00,19.93,20.12,19.92,20.12,405675.0,9.7244,9.8171,9.7195,9.8171,405675.0
2004-09-21 14:00:00,20.12,20.18,20.01,20.04,508950.0,9.8171,9.8464,9.7635,9.7781,508950.0
2004-09-21 14:30:00,20.06,20.12,19.99,20.12,326362.5,9.7878,9.8171,9.7537,9.8171,326362.5
2004-09-21 15:00:00,20.12,20.25,20.08,20.08,587587.5,9.8171,9.8806,9.7976,9.7976,587587.5
2004-09-21 15:30:00,20.08,20.13,20.01,20.05,641925.0,9.7976,9.822,9.7635,9.783,641925.0
2004-09-22 09:30:00,19.91,19.93,19.78,19.93,648675.0,9.7147,9.7244,9.6512,9.7244,648675.0
2004-09-22 10:00:00,19.91,20.04,19.83,20.04,461025.0,9.7147,9.7781,9.6756,9.7781,461025.0
2004-09-22 10:30:00,20.0,20.11,19.96,20.01,441112.5,9.7586,9.8122,9.7391,9.7635,441112.5
2004-09-22 11:00:00,20.02,20.02,19.95,19.98,277762.5,9.7683,9.7683,9.7342,9.7488,277762.5
2004-09-22 11:30:00,19.98,19.98,19.86,19.91,208912.5,9.7488,9.7488,9.6903,9.7147,208912.5
2004-09-22 12:00:00,19.93,19.96,19.93,19.94,207562.5,9.7244,9.7391,9.7244,9.7293,207562.5
2004-09-22 12:30:00,19.94,20.0,19.91,19.95,190012.5,9.7293,9.7586,9.7147,9.7342,190012.5
2004-09-22 13:00:00,19.96,20.01,19.94,19.97,131287.5,9.7391,9.7635,9.7293,9.7439,131287.5
2004-09-22 13:30:00,19.97,20.01,19.96,19.97,150862.5,9.7439,9.7635,9.7391,9.7439,150862.5
2004-09-22 14:00:00,19.97,20.01,19.96,19.99,321637.5,9.7439,9.7635,9.7391,9.7537,321637.5
2004-09-22 14:30:00,19.99,20.01,19.98,20.0,255825.0,9.7537,9.7635,9.7488,9.7586,255825.0
2004-09-22 15:00:00,20.0,20.06,20.0,20.06,292950.0,9.7586,9.7878,9.7586,9.7878,292950.0
2004-09-22 15:30:00,20.06,20.06,19.94,19.94,792112.5,9.7878,9.7878,9.7293,9.7293,792112.5
2004-09-23 09:30:00,19.96,20.06,19.8,19.81,544050.0,9.7391,9.7878,9.661,9.6659,544050.0
2004-09-23 10:00:00,19.81,20.08,19.78,19.99,459000.0,9.6659,9.7976,9.6512,9.7537,459000.0
2004-09-23 10:30:00,19.99,20.03,19.86,19.96,274725.0,9.7537,9.7732,9.6903,9.7391,274725.0
2004-09-23 11:00:00,19.94,19.94,19.9,19.9,268987.5,9.7293,9.7293,9.7098,9.7098,268987.5
2004-09-23 11:30:00,19.91,19.92,19.87,19.9,150187.5,9.7147,9.7195,9.6951,9.7098,150187.5
2004-09-23 12:00:00,19.89,19.95,19.88,19.9,136012.5,9.7049,9.7342,9.7,9.7098,136012.5
2004-09-23 12:30:00,19.89,19.95,19.81,19.84,139725.0,9.7049,9.7342,9.6659,9.6805,139725.0
2004-09-23 13:00:00,19.84,19.85,19.8,19.83,119475.0,9.6805,9.6854,9.661,9.6756,119475.0
2004-09-23 13:30:00,19.84,19.85,19.78,19.81,145800.0,9.6805,9.6854,9.6512,9.6659,145800.0
2004-09-23 14:00:00,19.81,19.93,19.8,19.93,200137.5,9.6659,9.7244,9.661,9.7244,200137.5
2004-09-23 14:30:00,19.91,19.96,19.88,19.94,174825.0,9.7147,9.7391,9.7,9.7293,174825.0
2004-09-23 15:00:00,19.93,19.95,19.84,19.85,257512.5,9.7244,9.7342,9.6805,9.6854,257512.5
2004-09-23 15:30:00,19.85,19.85,19.72,19.73,484650.0,9.6854,9.6854,9.622,9.6268,484650.0
2004-09-24 09:30:00,19.77,19.83,19.72,19.81,353025.0,9.6464,9.6756,9.622,9.6659,353025.0
2004-09-24 10:00:00,19.81,19.84,19.78,19.84,239287.5,9.6659,9.6805,9.6512,9.6805,239287.5
2004-09-24 10:30:00,19.84,20.04,19.84,20.0,277762.5,9.6805,9.7781,9.6805,9.7586,277762.5
2004-09-24 11:00:00,19.99,20.11,19.98,20.08,253800.0,9.7537,9.8122,9.7488,9.7976,253800.0
2004-09-24 11:30:00,20.08,20.1,20.01,20.03,169425.0,9.7976,9.8074,9.7635,9.7732,169425.0
2004-09-24 12:00:00,20.01,20.04,19.89,20.03,234562.5,9.7635,9.7781,9.7049,9.7732,234562.5
2004-09-24 12:30:00,20.03,20.07,19.99,20.05,205875.0,9.7732,9.7927,9.7537,9.783,205875.0
2004-09-24 13:00:00,20.05,20.12,20.0,20.12,112725.0,9.783,9.8171,9.7586,9.8171,112725.0
2004-09-24 13:30:00,20.12,20.21,20.11,20.15,235912.5,9.8171,9.861,9.8122,9.8318,235912.5
2004-09-24 14:00:00,20.15,20.17,20.06,20.1,219712.5,9.8318,9.8415,9.7878,9.8074,219712.5
2004-09-24 14:30:00,20.09,20.1,20.05,20.08,250762.5,9.8025,9.8074,9.783,9.7976,250762.5
2004-09-24 15:00:00,20.08,20.11,20.03,20.09,351675.0,9.7976,9.8122,9.7732,9.8025,351675.0
2004-09-24 15:30:00,20.09,20.11,20.02,20.07,487012.5,9.8025,9.8122,9.7683,9.7927,487012.5
2004-09-27 09:30:00,19.91,20.01,19.63,19.67,385087.5,9.7147,9.7635,9.578,9.5976,385087.5
2004-09-27 10:00:00,19.66,19.79,19.63,19.79,239962.5,9.5927,9.6561,9.578,9.6561,239962.5
2004-09-27 10:30:00,19.77,20.12,19.7,19.86,442125.0,9.6464,9.8171,9.6122,9.6903,442125.0
2004-09-27 11:00:00,19.84,19.84,19.74,19.75,182925.0,9.6805,9.6805,9.6317,9.6366,182925.0
2004-09-27 11:30:00,19.75,19.75,19.66,19.71,207562.5,9.6366,9.6366,9.5927,9.6171,207562.5
2004-09-27 12:00:00,19.7,19.75,19.69,19.72,127575.0,9.6122,9.6366,9.6073,9.622,127575.0
2004-09-27 12:30:00,19.72,19.83,19.7,19.75,185287.5,9.622,9.6756,9.6122,9.6366,185287.5
2004-09-27 13:00:00,19.75,19.75,19.7,19.7,221400.0,9.6366,9.6366,9.6122,9.6122,221400.0
2004-09-27 13:30:00,19.71,19.77,19.67,19.77,126562.5,9.6171,9.6464,9.5976,9.6464,126562.5
2004-09-27 14:00:00,19.76,19.76,19.66,19.73,266625.0,9.6415,9.6415,9.5927,9.6268,266625.0
2004-09-27 14:30:00,19.73,19.82,19.71,19.81,220725.0,9.6268,9.6707,9.6171,9.6659,220725.0
2004-09-27 15:00:00,19.82,19.85,19.78,19.78,208237.5,9.6707,9.6854,9.6512,9.6512,208237.5
2004-09-27 15:30:00,19.78,19.81,19.72,19.74,414112.5,9.6512,9.6659,9.622,9.6317,414112.5
2004-09-28 09:30:00,19.72,19.85,19.65,19.68,360450.0,9.622,9.6854,9.5878,9.6024,360450.0
2004-09-28 10:00:00,19.69,19.8,19.68,19.73,244012.5,9.6073,9.661,9.6024,9.6268,244012.5
2004-09-28 10:30:00,19.72,19.72,19.58,19.65,204187.5,9.622,9.622,9.5536,9.5878,204187.5
2004-09-28 11:00:00,19.64,19.68,19.59,19.65,128250.0,9.5829,9.6024,9.5585,9.5878,128250.0
2004-09-28 11:30:00,19.65,19.73,19.61,19.71,141075.0,9.5878,9.6268,9.5683,9.6171,141075.0
2004-09-28 12:00:00,19.7,19.81,19.69,19.78,381712.5,9.6122,9.6659,9.6073,9.6512,381712.5
2004-09-28 12:30:00,19.78,19.79,19.75,19.76,105975.0,9.6512,9.6561,9.6366,9.6415,105975.0
2004-09-28 13:00:00,19.77,19.78,19.72,19.72,91125.0,9.6464,9.6512,9.622,9.622,91125.0
2004-09-28 13:30:00,19.72,19.8,19.7,19.77,105300.0,9.622,9.661,9.6122,9.6464,105300.0
2004-09-28 14:00:00,19.77,19.82,19.74,19.82,83362.5,9.6464,9.6707,9.6317,9.6707,83362.5
2004-09-28 14:30:00,19.81,19.87,19.78,19.87,117787.5,9.6659,9.6951,9.6512,9.6951,117787.5
2004-09-28 15:00:00,19.86,19.96,19.85,19.96,196087.5,9.6903,9.7391,9.6854,9.7391,196087.5
2004-09-28 15:30:00,19.95,19.98,19.86,19.86,360112.5,9.7342,9.7488,9.6903,9.6903,360112.5
2004-09-29 09:30:00,19.89,19.97,19.78,19.93,277762.5,9.7049,9.7439,9.6512,9.7244,277762.5
2004-09-29 10:00:00,19.95,20.02,19.86,19.88,201150.0,9.7342,9.7683,9.6903,9.7,201150.0
2004-09-29 10:30:00,19.88,20.02,19.88,20.01,409725.0,9.7,9.7683,9.7,9.7635,409725.0
2004-09-29 11:00:00,20.01,20.1,20.0,20.06,116437.5,9.7635,9.8074,9.7586,9.7878,116437.5
2004-09-29 11:30:00,20.04,20.06,19.99,20.04,97537.5,9.7781,9.7878,9.7537,9.7781,97537.5
2004-09-29 12:00:00,20.03,20.04,19.97,20.0,83025.0,9.7732,9.7781,9.7439,9.7586,83025.0
2004-09-29 12:30:00,20.0,20.09,19.99,20.08,147825.0,9.7586,9.8025,9.7537,9.7976,147825.0
2004-09-29 13:00:00,20.07,20.14,20.06,20.12,228825.0,9.7927,9.8269,9.7878,9.8171,228825.0
2004-09-29 13:30:00,20.11,20.14,20.1,20.14,192375.0,9.8122,9.8269,9.8074,9.8269,192375.0
2004-09-29 14:00:00,20.14,20.17,20.12,20.15,312862.5,9.8269,9.8415,9.8171,9.8318,312862.5
2004-09-29 14:30:00,20.16,20.17,20.1,20.15,194737.5,9.8366,9.8415,9.8074,9.8318,194737.5
2004-09-29 15:00:00,20.15,20.21,20.14,20.15,206550.0,9.8318,9.861,9.8269,9.8318,206550.0
2004-09-29 15:30:00,20.15,20.19,20.12,20.15,392512.5,9.8318,9.8513,9.8171,9.8318,392512.5
2004-09-30 09:30:00,20.23,20.31,20.03,20.28,304425.0,9.8708,9.9098,9.7732,9.8952,304425.0
2004-09-30 10:00:00,20.29,20.42,20.27,20.37,230850.0,9.9001,9.9635,9.8903,9.9391,230850.0
2004-09-30 10:30:00,20.37,20.39,20.35,20.37,273375.0,9.9391,9.9489,9.9293,9.9391,273375.0
2004-09-30 11:00:00,20.37,20.38,20.28,20.3,190687.5,9.9391,9.944,9.8952,9.905,190687.5
2004-09-30 11:30:00,20.31,20.33,20.29,20.31,166050.0,9.9098,9.9196,9.9001,9.9098,166050.0
2004-09-30 12:00:00,20.3,20.35,20.29,20.32,150862.5,9.905,9.9293,9.9001,9.9147,150862.5
2004-09-30 12:30:00,20.32,20.36,20.3,20.3,140737.5,9.9147,9.9342,9.905,9.905,140737.5
2004-09-30 13:00:00,20.3,20.6,20.28,20.31,163012.5,9.905,10.0513,9.8952,9.9098,163012.5
2004-09-30 13:30:00,20.31,20.39,20.29,20.38,151200.0,9.9098,9.9489,9.9001,9.944,151200.0
2004-09-30 14:00:00,20.38,20.39,20.32,20.34,166387.5,9.944,9.9489,9.9147,9.9245,166387.5
2004-09-30 14:30:00,20.34,20.44,20.33,20.42,299025.0,9.9245,9.9733,9.9196,9.9635,299025.0
2004-09-30 15:00:00,20.42,20.51,20.4,20.4,328387.5,9.9635,10.0074,9.9537,9.9537,328387.5
2004-09-30 15:30:00,20.39,20.52,20.38,20.46,603787.5,9.9489,10.0123,9.944,9.983,603787.5
2004-10-01 09:30:00,20.7,20.78,20.34,20.64,565987.5,10.1001,10.1392,9.9245,10.0708,565987.5
2004-10-01 10:00:00,20.65,20.97,20.64,20.89,656437.5,10.0757,10.2319,10.0708,10.1928,656437.5
2004-10-01 10:30:00,20.89,20.92,20.79,20.87,235237.5,10.1928,10.2075,10.144,10.1831,235237.5
2004-10-01 11:00:00,20.87,20.87,20.82,20.85,239287.5,10.1831,10.1831,10.1587,10.1733,239287.5
2004-10-01 11:30:00,20.85,20.97,20.85,20.92,297337.5,10.1733,10.2319,10.1733,10.2075,297337.5
2004-10-01 12:00:00,20.92,20.93,20.84,20.88,173812.5,10.2075,10.2123,10.1684,10.188,173812.5
2004-10-01 12:30:00,20.89,20.9,20.84,20.85,151875.0,10.1928,10.1977,10.1684,10.1733,151875.0
2004-10-01 13:00:00,20.85,20.88,20.82,20.88,146137.5,10.1733,10.188,10.1587,10.188,146137.5
2004-10-01 13:30:00,20.87,20.89,20.81,20.84,206550.0,10.1831,10.1928,10.1538,10.1684,206550.0
2004-10-01 14:00:00,20.83,20.93,20.83,20.93,161662.5,10.1636,10.2123,10.1636,10.2123,161662.5
2004-10-01 14:30:00,20.92,20.95,20.9,20.93,251437.5,10.2075,10.2221,10.1977,10.2123,251437.5
2004-10-01 15:00:00,20.93,20.95,20.85,20.9,227137.5,10.2123,10.2221,10.1733,10.1977,227137.5
2004-10-01 15:30:00,20.89,20.92,20.84,20.92,351675.0,10.1928,10.2075,10.1684,10.2075,351675.0
2004-10-04 09:30:00,21.07,21.26,21.0,21.26,610537.5,10.2807,10.3734,10.2465,10.3734,610537.5
2004-10-04 10:00:00,21.26,21.3,21.21,21.24,325687.5,10.3734,10.3929,10.349,10.3636,325687.5
2004-10-04 10:30:00,21.23,21.25,21.16,21.17,185287.5,10.3587,10.3685,10.3246,10.3295,185287.5
2004-10-04 11:00:00,21.17,21.2,21.1,21.14,169087.5,10.3295,10.3441,10.2953,10.3148,169087.5
2004-10-04 11:30:00,21.15,21.15,20.98,21.07,383737.5,10.3197,10.3197,10.2367,10.2807,383737.5
2004-10-04 12:00:00,21.08,21.08,20.97,20.98,122175.0,10.2855,10.2855,10.2319,10.2367,122175.0
2004-10-04 12:30:00,20.97,20.98,20.86,20.9,125550.0,10.2319,10.2367,10.1782,10.1977,125550.0
2004-10-04 13:00:00,20.9,20.9,20.83,20.84,113400.0,10.1977,10.1977,10.1636,10.1684,113400.0
2004-10-04 13:30:00,20.84,20.94,20.82,20.91,158962.5,10.1684,10.2172,10.1587,10.2026,158962.5
2004-10-04 14:00:00,20.89,20.92,20.88,20.89,181575.0,10.1928,10.2075,10.188,10.1928,181575.0
2004-10-04 14:30:00,20.89,20.92,20.85,20.87,146475.0,10.1928,10.2075,10.1733,10.1831,146475.0
2004-10-04 15:00:00,20.88,20.99,20.88,20.98,217012.5,10.188,10.2416,10.188,10.2367,217012.5
2004-10-04 15:30:00,20.98,20.99,20.9,20.96,524812.5,10.2367,10.2416,10.1977,10.227,524812.5
2004-10-05 09:30:00,20.83,21.02,20.81,20.97,574762.5,10.1636,10.2563,10.1538,10.2319,574762.5
2004-10-05 10:00:00,20.97,20.97,20.86,20.96,236250.0,10.2319,10.2319,10.1782,10.227,236250.0
2004-10-05 10:30:00,20.96,21.01,20.95,21.0,181237.5,10.227,10.2514,10.2221,10.2465,181237.5
2004-10-05 11:00:00,21.0,21.0,20.89,20.9,272362.5,10.2465,10.2465,10.1928,10.1977,272362.5
2004-10-05 11:30:00,20.89,20.97,20.88,20.97,197100.0,10.1928,10.2319,10.188,10.2319,197100.0
2004-10-05 12:00:00,20.97,21.06,20.95,21.04,213975.0,10.2319,10.2758,10.2221,10.266,213975.0
2004-10-05 12:30:00,21.03,21.15,21.03,21.12,131287.5,10.2611,10.3197,10.2611,10.3051,131287.5
2004-10-05 13:00:00,21.11,21.12,21.05,21.06,76612.5,10.3002,10.3051,10.2709,10.2758,76612.5
2004-10-05 13:30:00,21.06,21.08,21.01,21.03,111712.5,10.2758,10.2855,10.2514,10.2611,111712.5
2004-10-05 14:00:00,21.02,21.04,20.91,20.94,183262.5,10.2563,10.266,10.2026,10.2172,183262.5
2004-10-05 14:30:00,20.93,20.98,20.93,20.95,181912.5,10.2123,10.2367,10.2123,10.2221,181912.5
2004-10-05 15:00:00,20.95,21.03,20.93,21.02,131625.0,10.2221,10.2611,10.2123,10.2563,131625.0
2004-10-05 15:30:00,21.01,21.01,20.93,20.96,181237.5,10.2514,10.2514,10.2123,10.227,181237.5
2004-10-06 09:30:00,21.15,21.16,20.84,20.89,434700.0,10.3197,10.3246,10.1684,10.1928,434700.0
2004-10-06 10:00:00,20.88,21.01,20.87,21.0,228825.0,10.188,10.2514,10.1831,10.2465,228825.0
2004-10-06 10:30:00,21.0,21.01,20.8,20.81,232537.5,10.2465,10.2514,10.1489,10.1538,232537.5
2004-10-06 11:00:00,20.82,20.92,20.8,20.86,100575.0,10.1587,10.2075,10.1489,10.1782,100575.0
2004-10-06 11:30:00,20.86,20.92,20.84,20.89,118462.5,10.1782,10.2075,10.1684,10.1928,118462.5
2004-10-06 12:00:00,20.89,20.98,20.89,20.97,94837.5,10.1928,10.2367,10.1928,10.2319,94837.5
2004-10-06 12:30:00,20.97,20.99,20.95,20.95,45562.5,10.2319,10.2416,10.2221,10.2221,45562.5
2004-10-06 13:00:00,20.95,20.97,20.91,20.91,45900.0,10.2221,10.2319,10.2026,10.2026,45900.0
2004-10-06 13:30:00,20.91,20.92,20.86,20.91,82687.5,10.2026,10.2075,10.1782,10.2026,82687.5
2004-10-06 14:00:00,20.91,20.93,20.88,20.89,108675.0,10.2026,10.2123,10.188,10.1928,108675.0
2004-10-06 14:30:00,20.88,20.91,20.81,20.84,146137.5,10.188,10.2026,10.1538,10.1684,146137.5
2004-10-06 15:00:00,20.85,20.95,20.85,20.91,287887.5,10.1733,10.2221,10.1733,10.2026,287887.5
2004-10-06 15:30:00,20.9,21.02,20.88,21.02,357412.5,10.1977,10.2563,10.188,10.2563,357412.5
2004-10-07 09:30:00,21.1,21.18,20.99,21.03,468112.5,10.2953,10.3343,10.2416,10.2611,468112.5
2004-10-07 10:00:00,21.04,21.09,21.02,21.06,327037.5,10.266,10.2904,10.2563,10.2758,327037.5
2004-10-07 10:30:00,21.07,21.1,20.94,20.94,178875.0,10.2807,10.2953,10.2172,10.2172,178875.0
2004-10-07 11:00:00,20.95,20.95,20.77,20.78,209250.0,10.2221,10.2221,10.1343,10.1392,209250.0
2004-10-07 11:30:00,20.77,20.84,20.71,20.81,223087.5,10.1343,10.1684,10.105,10.1538,223087.5
2004-10-07 12:00:00,20.82,20.82,20.76,20.77,162337.5,10.1587,10.1587,10.1294,10.1343,162337.5
2004-10-07 12:30:00,20.78,20.79,20.75,20.75,141075.0,10.1392,10.144,10.1245,10.1245,141075.0
2004-10-07 13:00:00,20.76,20.77,20.72,20.72,167062.5,10.1294,10.1343,10.1099,10.1099,167062.5
2004-10-07 13:30:00,20.72,20.75,20.71,20.74,119475.0,10.1099,10.1245,10.105,10.1196,119475.0
2004-10-07 14:00:00,20.74,20.78,20.74,20.77,119137.5,10.1196,10.1392,10.1196,10.1343,119137.5
2004-10-07 14:30:00,20.77,20.79,20.75,20.78,100575.0,10.1343,10.144,10.1245,10.1392,100575.0
2004-10-07 15:00:00,20.78,20.79,20.67,20.69,256162.5,10.1392,10.144,10.0855,10.0952,256162.5
2004-10-07 15:30:00,20.69,20.72,20.63,20.66,599062.5,10.0952,10.1099,10.066,10.0806,599062.5
2004-10-08 09:30:00,20.71,20.74,20.52,20.59,716512.5,10.105,10.1196,10.0123,10.0465,716512.5
2004-10-08 10:00:00,20.59,20.59,20.47,20.5,273375.0,10.0465,10.0465,9.9879,10.0025,273375.0
2004-10-08 10:30:00,20.51,20.56,20.46,20.49,157275.0,10.0074,10.0318,9.983,9.9977,157275.0
2004-10-08 11:00:00,20.49,20.5,20.41,20.45,245700.0,9.9977,10.0025,9.9586,9.9781,245700.0
2004-10-08 11:30:00,20.44,20.52,20.43,20.52,122175.0,9.9733,10.0123,9.9684,10.0123,122175.0
2004-10-08 12:00:00,20.52,20.53,20.47,20.47,67162.5,10.0123,10.0172,9.9879,9.9879,67162.5
2004-10-08 12:30:00,20.47,20.49,20.43,20.49,105300.0,9.9879,9.9977,9.9684,9.9977,105300.0
2004-10-08 13:00:00,20.48,20.49,20.42,20.46,96187.5,9.9928,9.9977,9.9635,9.983,96187.5
2004-10-08 13:30:00,20.45,20.45,20.34,20.34,148162.5,9.9781,9.9781,9.9245,9.9245,148162.5
2004-10-08 14:00:00,20.34,20.39,20.31,20.31,217012.5,9.9245,9.9489,9.9098,9.9098,217012.5
2004-10-08 14:30:00,20.31,20.35,20.26,20.27,274050.0,9.9098,9.9293,9.8854,9.8903,274050.0
2004-10-08 15:00:00,20.29,20.3,20.26,20.27,202837.5,9.9001,9.905,9.8854,9.8903,202837.5
2004-10-08 15:30:00,20.27,20.35,20.24,20.27,538650.0,9.8903,9.9293,9.8757,9.8903,538650.0
2004-10-11 09:30:00,20.46,20.62,20.33,20.51,411750.0,9.983,10.0611,9.9196,10.0074,411750.0
2004-10-11 10:00:00,20.51,20.63,20.48,20.62,226800.0,10.0074,10.066,9.9928,10.0611,226800.0
2004-10-11 10:30:00,20.62,20.64,20.57,20.63,208237.5,10.0611,10.0708,10.0367,10.066,208237.5
2004-10-11 11:00:00,20.61,20.71,20.6,20.66,174487.5,10.0562,10.105,10.0513,10.0806,174487.5
2004-10-11 11:30:00,20.66,20.73,20.66,20.73,135675.0,10.0806,10.1148,10.0806,10.1148,135675.0
2004-10-11 12:00:00,20.72,20.72,20.68,20.71,68850.0,10.1099,10.1099,10.0904,10.105,68850.0
2004-10-11 12:30:00,20.71,20.76,20.7,20.73,71887.5,10.105,10.1294,10.1001,10.1148,71887.5
2004-10-11 13:00:00,20.73,20.74,20.67,20.67,80325.0,10.1148,10.1196,10.0855,10.0855,80325.0
2004-10-11 13:30:00,20.67,20.68,20.65,20.68,53662.5,10.0855,10.0904,10.0757,10.0904,53662.5
2004-10-11 14:00:00,20.68,20.69,20.66,20.68,88425.0,10.0904,10.0952,10.0806,10.0904,88425.0
2004-10-11 14:30:00,20.67,20.71,20.67,20.67,86737.5,10.0855,10.105,10.0855,10.0855,86737.5
2004-10-11 15:00:00,20.67,20.68,20.65,20.67,163687.5,10.0855,10.0904,10.0757,10.0855,163687.5
2004-10-11 15:30:00,20.67,20.71,20.67,20.7,236925.0,10.0855,10.105,10.0855,10.1001,236925.0
2004-10-12 09:30:00,20.63,20.71,20.34,20.43,468112.5,10.066,10.105,9.9245,9.9684,468112.5
2004-10-12 10:00:00,20.44,20.51,20.41,20.47,118462.5,9.9733,10.0074,9.9586,9.9879,118462.5
2004-10-12 10:30:00,20.49,20.61,20.49,20.52,122850.0,9.9977,10.0562,9.9977,10.0123,122850.0
2004-10-12 11:00:00,20.51,20.54,20.47,20.49,94162.5,10.0074,10.0221,9.9879,9.9977,94162.5
2004-10-12 11:30:00,20.5,20.56,20.5,20.51,119812.5,10.0025,10.0318,10.0025,10.0074,119812.5
2004-10-12 12:00:00,20.5,20.51,20.38,20.4,125550.0,10.0025,10.0074,9.944,9.9537,125550.0
2004-10-12 12:30:00,20.41,20.43,20.36,20.4,83700.0,9.9586,9.9684,9.9342,9.9537,83700.0
2004-10-12 13:00:00,20.39,20.47,20.36,20.45,131287.5,9.9489,9.9879,9.9342,9.9781,131287.5
2004-10-12 13:30:00,20.45,20.53,20.43,20.53,145462.5,9.9781,10.0172,9.9684,10.0172,145462.5
2004-10-12 14:00:00,20.53,20.6,20.49,20.58,78975.0,10.0172,10.0513,9.9977,10.0416,78975.0
2004-10-12 14:30:00,20.58,20.6,20.56,20.6,141750.0,10.0416,10.0513,10.0318,10.0513,141750.0
2004-10-12 15:00:00,20.59,20.68,20.58,20.68,210262.5,10.0465,10.0904,10.0416,10.0904,210262.5
2004-10-12 15:30:00,20.68,20.68,20.59,20.61,264600.0,10.0904,10.0904,10.0465,10.0562,264600.0
2004-10-13 09:30:00,20.64,20.8,20.56,20.68,505237.5,10.0708,10.1489,10.0318,10.0904,505237.5
2004-10-13 10:00:00,20.68,20.73,20.54,20.54,364500.0,10.0904,10.1148,10.0221,10.0221,364500.0
2004-10-13 10:30:00,20.54,20.54,20.41,20.42,256162.5,10.0221,10.0221,9.9586,9.9635,256162.5
2004-10-13 11:00:00,20.42,20.44,20.39,20.44,242662.5,9.9635,9.9733,9.9489,9.9733,242662.5
2004-10-13 11:30:00,20.44,20.46,20.39,20.44,211612.5,9.9733,9.983,9.9489,9.9733,211612.5
2004-10-13 12:00:00,20.43,20.53,20.39,20.49,137362.5,9.9684,10.0172,9.9489,9.9977,137362.5
2004-10-13 12:30:00,20.49,20.62,20.49,20.62,117112.5,9.9977,10.0611,9.9977,10.0611,117112.5
2004-10-13 13:00:00,20.62,20.63,20.44,20.45,293625.0,10.0611,10.066,9.9733,9.9781,293625.0
2004-10-13 13:30:00,20.44,20.48,20.38,20.42,340875.0,9.9733,9.9928,9.944,9.9635,340875.0
2004-10-13 14:00:00,20.41,20.43,20.31,20.32,205875.0,9.9586,9.9684,9.9098,9.9147,205875.0
2004-10-13 14:30:00,20.32,20.36,20.27,20.29,325350.0,9.9147,9.9342,9.8903,9.9001,325350.0
2004-10-13 15:00:00,20.29,20.32,20.21,20.24,382387.5,9.9001,9.9147,9.861,9.8757,382387.5
2004-10-13 15:30:00,20.23,20.23,20.1,20.18,943987.5,9.8708,9.8708,9.8074,9.8464,943987.5
2004-10-14 09:30:00,20.09,20.21,19.48,19.5,993262.5,9.8025,9.861,9.5049,9.5146,993262.5
2004-10-14 10:00:00,19.5,19.76,19.49,19.7,555525.0,9.5146,9.6415,9.5097,9.6122,555525.0
2004-10-14 10:30:00,19.71,19.88,19.7,19.84,361125.0,9.6171,9.7,9.6122,9.6805,361125.0
2004-10-14 11:00:00,19.84,19.89,19.71,19.73,270675.0,9.6805,9.7049,9.6171,9.6268,270675.0
2004-10-14 11:30:00,19.73,19.73,19.56,19.64,194062.5,9.6268,9.6268,9.5439,9.5829,194062.5
2004-10-14 12:00:00,19.64,19.72,19.63,19.7,185625.0,9.5829,9.622,9.578,9.6122,185625.0
2004-10-14 12:30:00,19.69,19.79,19.67,19.76,321300.0,9.6073,9.6561,9.5976,9.6415,321300.0
2004-10-14 13:00:00,19.76,19.89,19.73,19.89,272025.0,9.6415,9.7049,9.6268,9.7049,272025.0
2004-10-14 13:30:00,19.88,19.93,19.86,19.9,203512.5,9.7,9.7244,9.6903,9.7098,203512.5
2004-10-14 14:00:00,19.89,19.9,19.84,19.87,258862.5,9.7049,9.7098,9.6805,9.6951,258862.5
2004-10-14 14:30:00,19.87,19.91,19.85,19.88,107325.0,9.6951,9.7147,9.6854,9.7,107325.0
2004-10-14 15:00:00,19.88,19.89,19.81,19.85,319275.0,9.7,9.7049,9.6659,9.6854,319275.0
2004-10-14 15:30:00,19.85,19.92,19.83,19.89,909225.0,9.6854,9.7195,9.6756,9.7049,909225.0
2004-10-15 09:30:00,20.0,20.13,19.91,20.09,795825.0,9.7586,9.822,9.7147,9.8025,795825.0
2004-10-15 10:00:00,20.09,20.21,20.03,20.2,331425.0,9.8025,9.861,9.7732,9.8562,331425.0
2004-10-15 10:30:00,20.19,20.26,20.18,20.25,309825.0,9.8513,9.8854,9.8464,9.8806,309825.0
2004-10-15 11:00:00,20.24,20.54,20.23,20.23,245700.0,9.8757,10.0221,9.8708,9.8708,245700.0
2004-10-15 11:30:00,20.23,20.26,20.21,20.24,87412.5,9.8708,9.8854,9.861,9.8757,87412.5
2004-10-15 12:00:00,20.24,20.43,20.14,20.4,288225.0,9.8757,9.9684,9.8269,9.9537,288225.0
2004-10-15 12:30:00,20.39,20.49,20.36,20.47,172800.0,9.9489,9.9977,9.9342,9.9879,172800.0
2004-10-15 13:00:00,20.48,20.52,20.43,20.49,98212.5,9.9928,10.0123,9.9684,9.9977,98212.5
2004-10-15 13:30:00,20.49,20.55,20.48,20.52,336487.5,9.9977,10.0269,9.9928,10.0123,336487.5
2004-10-15 14:00:00,20.51,20.53,20.45,20.47,633150.0,10.0074,10.0172,9.9781,9.9879,633150.0
2004-10-15 14:30:00,20.45,20.46,20.37,20.41,468112.5,9.9781,9.983,9.9391,9.9586,468112.5
2004-10-15 15:00:00,20.41,20.43,20.27,20.43,410400.0,9.9586,9.9684,9.8903,9.9684,410400.0
2004-10-15 15:30:00,20.44,20.49,20.41,20.43,859950.0,9.9733,9.9977,9.9586,9.9684,859950.0
2004-10-18 09:30:00,20.51,20.55,20.32,20.38,446175.0,10.0074,10.0269,9.9147,9.944,446175.0
2004-10-18 10:00:00,20.38,20.41,20.18,20.25,307462.5,9.944,9.9586,9.8464,9.8806,307462.5
2004-10-18 10:30:00,20.24,20.35,20.15,20.2,367537.5,9.8757,9.9293,9.8318,9.8562,367537.5
2004-10-18 11:00:00,20.2,20.32,20.15,20.32,199125.0,9.8562,9.9147,9.8318,9.9147,199125.0
2004-10-18 11:30:00,20.32,20.36,20.23,20.32,214987.5,9.9147,9.9342,9.8708,9.9147,214987.5
2004-10-18 12:00:00,20.32,20.44,20.31,20.43,438075.0,9.9147,9.9733,9.9098,9.9684,438075.0
2004-10-18 12:30:00,20.43,20.46,20.42,20.46,129262.5,9.9684,9.983,9.9635,9.983,129262.5
2004-10-18 13:00:00,20.46,20.55,20.46,20.55,254475.0,9.983,10.0269,9.983,10.0269,254475.0
2004-10-18 13:30:00,20.55,20.56,20.43,20.45,116100.0,10.0269,10.0318,9.9684,9.9781,116100.0
2004-10-18 14:00:00,20.44,20.46,20.39,20.43,60075.0,9.9733,9.983,9.9489,9.9684,60075.0
2004-10-18 14:30:00,20.42,20.49,20.4,20.44,168075.0,9.9635,9.9977,9.9537,9.9733,168075.0
2004-10-18 15:00:00,20.44,20.46,20.36,20.44,208912.5,9.9733,9.983,9.9342,9.9733,208912.5
2004-10-18 15:30:00,20.44,20.51,20.36,20.49,637875.0,9.9733,10.0074,9.9342,9.9977,637875.0
2004-10-19 09:30:00,20.48,20.78,20.33,20.71,510300.0,9.9928,10.1392,9.9196,10.105,510300.0
2004-10-19 10:00:00,20.71,20.75,20.62,20.62,534600.0,10.105,10.1245,10.0611,10.0611,534600.0
2004-10-19 10:30:00,20.62,20.62,20.48,20.53,270337.5,10.0611,10.0611,9.9928,10.0172,270337.5
2004-10-19 11:00:00,20.53,20.55,20.35,20.43,274050.0,10.0172,10.0269,9.9293,9.9684,274050.0
2004-10-19 11:30:00,20.45,20.52,20.37,20.5,170100.0,9.9781,10.0123,9.9391,10.0025,170100.0
2004-10-19 12:00:00,20.5,20.61,20.49,20.58,201825.0,10.0025,10.0562,9.9977,10.0416,201825.0
2004-10-19 12:30:00,20.57,20.61,20.53,20.55,268312.5,10.0367,10.0562,10.0172,10.0269,268312.5
2004-10-19 13:00:00,20.55,20.59,20.52,20.55,264262.5,10.0269,10.0465,10.0123,10.0269,264262.5
2004-10-19 13:30:00,20.55,20.67,20.49,20.52,374287.5,10.0269,10.0855,9.9977,10.0123,374287.5
2004-10-19 14:00:00,20.51,20.57,20.49,20.56,250425.0,10.0074,10.0367,9.9977,10.0318,250425.0
2004-10-19 14:30:00,20.55,20.56,20.47,20.5,138375.0,10.0269,10.0318,9.9879,10.0025,138375.0
2004-10-19 15:00:00,20.5,20.53,20.44,20.46,165037.5,10.0025,10.0172,9.9733,9.983,165037.5
2004-10-19 15:30:00,20.45,20.53,20.39,20.48,449550.0,9.9781,10.0172,9.9489,9.9928,449550.0
2004-10-20 09:30:00,20.71,20.95,20.61,20.81,1096200.0,10.105,10.2221,10.0562,10.1538,1096200.0
2004-10-20 10:00:00,20.8,20.89,20.76,20.79,524475.0,10.1489,10.1928,10.1294,10.144,524475.0
2004-10-20 10:30:00,20.78,20.82,20.65,20.82,359100.0,10.1392,10.1587,10.0757,10.1587,359100.0
2004-10-20 11:00:00,20.82,20.93,20.8,20.89,262237.5,10.1587,10.2123,10.1489,10.1928,262237.5
2004-10-20 11:30:00,20.89,20.92,20.8,20.87,285187.5,10.1928,10.2075,10.1489,10.1831,285187.5
2004-10-20 12:00:00,20.88,20.98,20.86,20.94,302737.5,10.188,10.2367,10.1782,10.2172,302737.5
2004-10-20 12:30:00,20.94,20.97,20.86,20.87,369900.0,10.2172,10.2319,10.1782,10.1831,369900.0
2004-10-20 13:00:00,20.87,20.87,20.74,20.77,264600.0,10.1831,10.1831,10.1196,10.1343,264600.0
2004-10-20 13:30:00,20.76,20.77,20.59,20.59,279112.5,10.1294,10.1343,10.0465,10.0465,279112.5
2004-10-20 14:00:00,20.59,20.65,20.49,20.53,236587.5,10.0465,10.0757,9.9977,10.0172,236587.5
2004-10-20 14:30:00,20.53,20.53,20.46,20.52,328050.0,10.0172,10.0172,9.983,10.0123,328050.0
2004-10-20 15:00:00,20.54,20.55,20.38,20.41,408375.0,10.0221,10.0269,9.944,9.9586,408375.0
2004-10-20 15:30:00,20.41,20.45,20.38,20.41,806287.5,9.9586,9.9781,9.944,9.9586,806287.5
2004-10-21 09:30:00,19.58,19.7,18.72,19.23,3367575.0,9.5536,9.6122,9.134,9.3829,3367575.0
2004-10-21 10:00:00,19.23,19.31,18.37,18.76,3385125.0,9.3829,9.4219,8.9633,9.1535,3385125.0
2004-10-21 10:30:00,18.79,19.47,18.79,19.41,1494112.5,9.1682,9.5,9.1682,9.4707,1494112.5
2004-10-21 11:00:00,19.41,19.41,19.17,19.39,634837.5,9.4707,9.4707,9.3536,9.4609,634837.5
2004-10-21 11:30:00,19.4,19.56,19.32,19.55,683100.0,9.4658,9.5439,9.4268,9.539,683100.0
2004-10-21 12:00:00,19.54,19.56,18.97,19.4,891337.5,9.5341,9.5439,9.256,9.4658,891337.5
2004-10-21 12:30:00,19.39,19.4,19.01,19.15,600750.0,9.4609,9.4658,9.2755,9.3438,600750.0
2004-10-21 13:00:00,19.15,19.2,19.11,19.13,363825.0,9.3438,9.3682,9.3243,9.3341,363825.0
2004-10-21 13:30:00,19.12,19.16,19.11,19.16,227475.0,9.3292,9.3487,9.3243,9.3487,227475.0
2004-10-21 14:00:00,19.16,19.24,19.14,19.23,441112.5,9.3487,9.3877,9.339,9.3829,441112.5
2004-10-21 14:30:00,19.23,19.29,19.21,19.29,542025.0,9.3829,9.4121,9.3731,9.4121,542025.0
2004-10-21 15:00:00,19.28,19.56,19.27,19.56,1299037.5,9.4073,9.5439,9.4024,9.5439,1299037.5
2004-10-21 15:30:00,19.56,19.71,19.41,19.5,2724975.0,9.5439,9.6171,9.4707,9.5146,2724975.0
2004-10-22 09:30:00,19.69,19.72,19.53,19.61,499500.0,9.6073,9.622,9.5292,9.5683,499500.0
2004-10-22 10:00:00,19.64,19.69,19.49,19.53,557212.5,9.5829,9.6073,9.5097,9.5292,557212.5
2004-10-22 10:30:00,19.53,19.6,19.41,19.49,351675.0,9.5292,9.5634,9.4707,9.5097,351675.0
2004-10-22 11:00:00,19.49,19.6,19.45,19.48,372937.5,9.5097,9.5634,9.4902,9.5049,372937.5
2004-10-22 11:30:00,19.51,19.54,19.45,19.54,144787.5,9.5195,9.5341,9.4902,9.5341,144787.5
2004-10-22 12:00:00,19.54,19.62,19.5,19.51,423562.5,9.5341,9.5732,9.5146,9.5195,423562.5
2004-10-22 12:30:00,19.51,19.56,19.48,19.52,208575.0,9.5195,9.5439,9.5049,9.5244,208575.0
2004-10-22 13:00:00,19.53,19.57,19.42,19.44,157612.5,9.5292,9.5488,9.4756,9.4853,157612.5
2004-10-22 13:30:00,19.45,19.48,19.34,19.41,178200.0,9.4902,9.5049,9.4365,9.4707,178200.0
2004-10-22 14:00:00,19.42,19.43,19.35,19.39,176512.5,9.4756,9.4805,9.4414,9.4609,176512.5
2004-10-22 14:30:00,19.39,19.39,19.19,19.24,272025.0,9.4609,9.4609,9.3634,9.3877,272025.0
2004-10-22 15:00:00,19.23,19.27,19.19,19.2,337500.0,9.3829,9.4024,9.3634,9.3682,337500.0
2004-10-22 15:30:00,19.2,19.24,19.09,19.17,918000.0,9.3682,9.3877,9.3146,9.3536,918000.0
2004-10-25 09:30:00,19.11,19.25,18.99,19.19,585900.0,9.3243,9.3926,9.2658,9.3634,585900.0
2004-10-25 10:00:00,19.19,19.48,19.17,19.43,335475.0,9.3634,9.5049,9.3536,9.4805,335475.0
2004-10-25 10:30:00,19.41,19.42,19.27,19.39,156600.0,9.4707,9.4756,9.4024,9.4609,156600.0
2004-10-25 11:00:00,19.39,19.42,19.25,19.4,160987.5,9.4609,9.4756,9.3926,9.4658,160987.5
2004-10-25 11:30:00,19.39,19.4,19.23,19.26,179887.5,9.4609,9.4658,9.3829,9.3975,179887.5
2004-10-25 12:00:00,19.26,19.27,19.18,19.26,147487.5,9.3975,9.4024,9.3585,9.3975,147487.5
2004-10-25 12:30:00,19.26,19.27,19.21,19.26,125887.5,9.3975,9.4024,9.3731,9.3975,125887.5
2004-10-25 13:00:00,19.26,19.4,19.25,19.34,147487.5,9.3975,9.4658,9.3926,9.4365,147487.5
2004-10-25 13:30:00,19.33,19.33,19.29,19.33,123525.0,9.4317,9.4317,9.4121,9.4317,123525.0
2004-10-25 14:00:00,19.33,19.37,19.24,19.28,122850.0,9.4317,9.4512,9.3877,9.4073,122850.0
2004-10-25 14:30:00,19.27,19.37,19.25,19.31,104962.5,9.4024,9.4512,9.3926,9.4219,104962.5
2004-10-25 15:00:00,19.3,19.43,19.28,19.36,277762.5,9.417,9.4805,9.4073,9.4463,277762.5
2004-10-25 15:30:00,19.36,19.4,19.3,19.34,383400.0,9.4463,9.4658,9.417,9.4365,383400.0
2004-10-26 09:30:00,19.27,19.78,19.27,19.66,684450.0,9.4024,9.6512,9.4024,9.5927,684450.0
2004-10-26 10:00:00,19.67,19.81,19.6,19.77,472162.5,9.5976,9.6659,9.5634,9.6464,472162.5
2004-10-26 10:30:00,19.77,19.83,19.75,19.83,244687.5,9.6464,9.6756,9.6366,9.6756,244687.5
2004-10-26 11:00:00,19.83,19.99,19.79,19.94,536625.0,9.6756,9.7537,9.6561,9.7293,536625.0
2004-10-26 11:30:00,19.94,19.96,19.72,19.78,382387.5,9.7293,9.7391,9.622,9.6512,382387.5
2004-10-26 12:00:00,19.79,19.95,19.77,19.85,190012.5,9.6561,9.7342,9.6464,9.6854,190012.5
2004-10-26 12:30:00,19.85,19.93,19.82,19.83,217012.5,9.6854,9.7244,9.6707,9.6756,217012.5
2004-10-26 13:00:00,19.83,19.9,19.76,19.77,219375.0,9.6756,9.7098,9.6415,9.6464,219375.0
2004-10-26 13:30:00,19.76,19.77,19.7,19.71,168412.5,9.6415,9.6464,9.6122,9.6171,168412.5
2004-10-26 14:00:00,19.71,19.82,19.71,19.77,271012.5,9.6171,9.6707,9.6171,9.6464,271012.5
2004-10-26 14:30:00,19.75,19.84,19.74,19.84,267975.0,9.6366,9.6805,9.6317,9.6805,267975.0
2004-10-26 15:00:00,19.84,19.9,19.84,19.85,357750.0,9.6805,9.7098,9.6805,9.6854,357750.0
2004-10-26 15:30:00,19.85,19.85,19.78,19.82,487687.5,9.6854,9.6854,9.6512,9.6707,487687.5
2004-10-27 09:30:00,19.79,19.96,19.67,19.7,446512.5,9.6561,9.7391,9.5976,9.6122,446512.5
2004-10-27 10:00:00,19.71,19.77,19.67,19.77,184950.0,9.6171,9.6464,9.5976,9.6464,184950.0
2004-10-27 10:30:00,19.76,20.15,19.75,20.15,390825.0,9.6415,9.8318,9.6366,9.8318,390825.0
2004-10-27 11:00:00,20.15,20.48,20.14,20.4,524475.0,9.8318,9.9928,9.8269,9.9537,524475.0
2004-10-27 11:30:00,20.4,20.43,20.38,20.38,240300.0,9.9537,9.9684,9.944,9.944,240300.0
2004-10-27 12:00:00,20.39,20.4,20.23,20.3,268312.5,9.9489,9.9537,9.8708,9.905,268312.5
2004-10-27 12:30:00,20.3,20.32,20.28,20.32,103612.5,9.905,9.9147,9.8952,9.9147,103612.5
2004-10-27 13:00:00,20.32,20.45,20.31,20.38,197437.5,9.9147,9.9781,9.9098,9.944,197437.5
2004-10-27 13:30:00,20.38,20.43,20.37,20.41,145800.0,9.944,9.9684,9.9391,9.9586,145800.0
2004-10-27 14:00:00,20.41,20.44,20.37,20.41,255825.0,9.9586,9.9733,9.9391,9.9586,255825.0
2004-10-27 14:30:00,20.41,20.42,20.37,20.41,116775.0,9.9586,9.9635,9.9391,9.9586,116775.0
2004-10-27 15:00:00,20.41,20.44,20.36,20.41,356400.0,9.9586,9.9733,9.9342,9.9586,356400.0
2004-10-27 15:30:00,20.4,20.42,20.29,20.33,663862.5,9.9537,9.9635,9.9001,9.9196,663862.5
2004-10-28 09:30:00,20.36,20.44,20.23,20.3,403312.5,9.9342,9.9733,9.8708,9.905,403312.5
2004-10-28 10:00:00,20.3,20.37,20.2,20.23,240300.0,9.905,9.9391,9.8562,9.8708,240300.0
2004-10-28 10:30:00,20.22,20.33,20.15,20.33,245025.0,9.8659,9.9196,9.8318,9.9196,245025.0
2004-10-28 11:00:00,20.33,20.36,20.23,20.34,168412.5,9.9196,9.9342,9.8708,9.9245,168412.5
2004-10-28 11:30:00,20.35,20.36,20.25,20.28,76612.5,9.9293,9.9342,9.8806,9.8952,76612.5
2004-10-28 12:00:00,20.29,20.31,20.18,20.23,181912.5,9.9001,9.9098,9.8464,9.8708,181912.5
2004-10-28 12:30:00,20.22,20.33,20.22,20.33,182925.0,9.8659,9.9196,9.8659,9.9196,182925.0
2004-10-28 13:00:00,20.32,20.34,20.27,20.33,84375.0,9.9147,9.9245,9.8903,9.9196,84375.0
2004-10-28 13:30:00,20.33,20.33,20.25,20.3,203512.5,9.9196,9.9196,9.8806,9.905,203512.5
2004-10-28 14:00:00,20.29,20.49,20.26,20.47,261225.0,9.9001,9.9977,9.8854,9.9879,261225.0
2004-10-28 14:30:00,20.46,20.49,20.41,20.42,93825.0,9.983,9.9977,9.9586,9.9635,93825.0
2004-10-28 15:00:00,20.42,20.43,20.29,20.31,144112.5,9.9635,9.9684,9.9001,9.9098,144112.5
2004-10-28 15:30:00,20.32,20.45,20.25,20.4,578812.5,9.9147,9.9781,9.8806,9.9537,578812.5
2004-10-29 09:30:00,20.41,20.62,20.25,20.62,288900.0,9.9586,10.0611,9.8806,10.0611,288900.0
2004-10-29 10:00:00,20.62,20.64,20.41,20.47,278775.0,10.0611,10.0708,9.9586,9.9879,278775.0
2004-10-29 10:30:00,20.49,20.53,20.41,20.43,245025.0,9.9977,10.0172,9.9586,9.9684,245025.0
2004-10-29 11:00:00,20.43,20.5,20.41,20.48,249412.5,9.9684,10.0025,9.9586,9.9928,249412.5
2004-10-29 11:30:00,20.49,20.55,20.43,20.51,263587.5,9.9977,10.0269,9.9684,10.0074,263587.5
2004-10-29 12:00:00,20.53,20.59,20.51,20.56,101587.5,10.0172,10.0465,10.0074,10.0318,101587.5
2004-10-29 12:30:00,20.56,20.56,20.5,20.53,162675.0,10.0318,10.0318,10.0025,10.0172,162675.0
2004-10-29 13:00:00,20.52,20.69,20.52,20.68,132300.0,10.0123,10.0952,10.0123,10.0904,132300.0
2004-10-29 13:30:00,20.67,20.68,20.61,20.63,181237.5,10.0855,10.0904,10.0562,10.066,181237.5
2004-10-29 14:00:00,20.63,20.67,20.6,20.62,219375.0,10.066,10.0855,10.0513,10.0611,219375.0
2004-10-29 14:30:00,20.62,20.63,20.57,20.61,106312.5,10.0611,10.066,10.0367,10.0562,106312.5
2004-10-29 15:00:00,20.61,20.63,20.52,20.53,218362.5,10.0562,10.066,10.0123,10.0172,218362.5
2004-10-29 15:30:00,20.53,20.58,20.5,20.54,525487.5,10.0172,10.0416,10.0025,10.0221,525487.5
2004-11-01 09:30:00,20.7,20.71,20.43,20.57,362137.5,10.1001,10.105,9.9684,10.0367,362137.5
2004-11-01 10:00:00,20.58,20.58,20.47,20.48,222075.0,10.0416,10.0416,9.9879,9.9928,222075.0
2004-11-01 10:30:00,20.48,20.66,20.46,20.62,146812.5,9.9928,10.0806,9.983,10.0611,146812.5
2004-11-01 11:00:00,20.61,20.79,20.58,20.78,520762.5,10.0562,10.144,10.0416,10.1392,520762.5
2004-11-01 11:30:00,20.77,20.78,20.68,20.71,342562.5,10.1343,10.1392,10.0904,10.105,342562.5
2004-11-01 12:00:00,20.7,20.72,20.66,20.7,279787.5,10.1001,10.1099,10.0806,10.1001,279787.5
2004-11-01 12:30:00,20.72,20.82,20.72,20.81,235575.0,10.1099,10.1587,10.1099,10.1538,235575.0
2004-11-01 13:00:00,20.81,20.84,20.68,20.69,278775.0,10.1538,10.1684,10.0904,10.0952,278775.0
2004-11-01 13:30:00,20.69,20.83,20.64,20.81,223087.5,10.0952,10.1636,10.0708,10.1538,223087.5
2004-11-01 14:00:00,20.81,20.87,20.79,20.86,210262.5,10.1538,10.1831,10.144,10.1782,210262.5
2004-11-01 14:30:00,20.85,21.01,20.83,20.96,465750.0,10.1733,10.2514,10.1636,10.227,465750.0
2004-11-01 15:00:00,20.95,20.97,20.89,20.92,357750.0,10.2221,10.2319,10.1928,10.2075,357750.0
2004-11-01 15:30:00,20.92,20.92,20.54,20.83,536625.0,10.2075,10.2075,10.0221,10.1636,536625.0
2004-11-02 09:30:00,20.89,21.03,20.81,21.03,324000.0,10.1928,10.2611,10.1538,10.2611,324000.0
2004-11-02 10:00:00,21.03,21.4,20.98,21.34,696600.0,10.2611,10.4417,10.2367,10.4124,696600.0
2004-11-02 10:30:00,21.36,21.4,21.29,21.34,216337.5,10.4222,10.4417,10.388,10.4124,216337.5
2004-11-02 11:00:00,21.34,21.52,21.33,21.5,551137.5,10.4124,10.5002,10.4075,10.4905,551137.5
2004-11-02 11:30:00,21.5,21.52,20.4,20.55,2598750.0,10.4905,10.5002,9.9537,10.0269,2598750.0
2004-11-02 12:00:00,20.55,21.01,20.52,20.97,1414125.0,10.0269,10.2514,10.0123,10.2319,1414125.0
2004-11-02 12:30:00,20.97,21.0,20.83,20.87,208912.5,10.2319,10.2465,10.1636,10.1831,208912.5
2004-11-02 13:00:00,20.86,20.9,20.84,20.88,331087.5,10.1782,10.1977,10.1684,10.188,331087.5
2004-11-02 13:30:00,20.89,20.89,20.61,20.61,455962.5,10.1928,10.1928,10.0562,10.0562,455962.5
2004-11-02 14:00:00,20.61,20.79,20.56,20.78,510637.5,10.0562,10.144,10.0318,10.1392,510637.5
2004-11-02 14:30:00,20.78,20.78,20.48,20.65,390150.0,10.1392,10.1392,9.9928,10.0757,390150.0
2004-11-02 15:00:00,20.64,20.65,20.46,20.47,442125.0,10.0708,10.0757,9.983,9.9879,442125.0
2004-11-02 15:30:00,20.49,20.61,20.41,20.58,831262.5,9.9977,10.0562,9.9586,10.0416,831262.5
2004-11-03 09:30:00,20.82,20.98,20.67,20.97,581850.0,10.1587,10.2367,10.0855,10.2319,581850.0
2004-11-03 10:00:00,20.97,21.02,20.58,20.77,548100.0,10.2319,10.2563,10.0416,10.1343,548100.0
2004-11-03 10:30:00,20.78,20.92,20.71,20.78,396225.0,10.1392,10.2075,10.105,10.1392,396225.0
2004-11-03 11:00:00,20.77,20.92,20.7,20.89,333112.5,10.1343,10.2075,10.1001,10.1928,333112.5
2004-11-03 11:30:00,20.9,21.0,20.88,20.89,223425.0,10.1977,10.2465,10.188,10.1928,223425.0
2004-11-03 12:00:00,20.89,20.93,20.84,20.92,146475.0,10.1928,10.2123,10.1684,10.2075,146475.0
2004-11-03 12:30:00,20.92,21.02,20.92,20.97,168075.0,10.2075,10.2563,10.2075,10.2319,168075.0
2004-11-03 13:00:00,20.97,21.09,20.97,20.98,200137.5,10.2319,10.2904,10.2319,10.2367,200137.5
2004-11-03 13:30:00,20.98,21.1,20.98,21.03,143100.0,10.2367,10.2953,10.2367,10.2611,143100.0
2004-11-03 14:00:00,21.03,21.07,20.9,21.0,283500.0,10.2611,10.2807,10.1977,10.2465,283500.0
2004-11-03 14:30:00,21.01,21.04,20.97,21.0,223425.0,10.2514,10.266,10.2319,10.2465,223425.0
2004-11-03 15:00:00,20.99,21.04,20.89,20.95,299700.0,10.2416,10.266,10.1928,10.2221,299700.0
2004-11-03 15:30:00,20.95,21.09,20.94,21.09,629100.0,10.2221,10.2904,10.2172,10.2904,629100.0
2004-11-04 09:30:00,21.11,21.31,21.11,21.25,351337.5,10.3002,10.3978,10.3002,10.3685,351337.5
2004-11-04 10:00:00,21.26,21.29,21.15,21.24,192712.5,10.3734,10.388,10.3197,10.3636,192712.5
2004-11-04 10:30:00,21.24,21.34,21.15,21.24,404325.0,10.3636,10.4124,10.3197,10.3636,404325.0
2004-11-04 11:00:00,21.24,21.47,21.24,21.47,465750.0,10.3636,10.4758,10.3636,10.4758,465750.0
2004-11-04 11:30:00,21.47,21.52,21.42,21.43,252112.5,10.4758,10.5002,10.4514,10.4563,252112.5
2004-11-04 12:00:00,21.43,21.63,21.43,21.58,223087.5,10.4563,10.5539,10.4563,10.5295,223087.5
2004-11-04 12:30:00,21.58,21.72,21.58,21.69,336487.5,10.5295,10.5978,10.5295,10.5832,336487.5
2004-11-04 13:00:00,21.69,21.91,21.68,21.91,320962.5,10.5832,10.6905,10.5783,10.6905,320962.5
2004-11-04 13:30:00,21.89,21.95,21.84,21.93,412762.5,10.6808,10.71,10.6564,10.7003,412762.5
2004-11-04 14:00:00,21.93,22.01,21.9,22.0,398587.5,10.7003,10.7393,10.6856,10.7344,398587.5
2004-11-04 14:30:00,22.02,22.09,21.99,22.01,281475.0,10.7442,10.7783,10.7296,10.7393,281475.0
2004-11-04 15:00:00,22.01,22.07,21.99,21.99,513337.5,10.7393,10.7686,10.7296,10.7296,513337.5
2004-11-04 15:30:00,21.99,22.01,21.83,21.89,1046250.0,10.7296,10.7393,10.6515,10.6808,1046250.0
2004-11-05 09:30:00,21.77,21.93,21.44,21.76,898425.0,10.6222,10.7003,10.4612,10.6173,898425.0
2004-11-05 10:00:00,21.78,22.0,21.76,22.0,388800.0,10.6271,10.7344,10.6173,10.7344,388800.0
2004-11-05 10:30:00,21.99,22.03,21.86,21.92,306450.0,10.7296,10.7491,10.6661,10.6954,306450.0
2004-11-05 11:00:00,21.94,21.94,21.64,21.72,724950.0,10.7052,10.7052,10.5588,10.5978,724950.0
2004-11-05 11:30:00,21.72,21.84,21.63,21.71,325350.0,10.5978,10.6564,10.5539,10.5929,325350.0
2004-11-05 12:00:00,21.69,21.86,21.67,21.86,158287.5,10.5832,10.6661,10.5734,10.6661,158287.5
2004-11-05 12:30:00,21.85,21.97,21.84,21.96,186637.5,10.6612,10.7198,10.6564,10.7149,186637.5
2004-11-05 13:00:00,21.96,22.15,21.96,22.15,371925.0,10.7149,10.8076,10.7149,10.8076,371925.0
2004-11-05 13:30:00,22.14,22.25,22.1,22.17,424912.5,10.8027,10.8564,10.7832,10.8174,424912.5
2004-11-05 14:00:00,22.17,22.2,22.15,22.16,239287.5,10.8174,10.832,10.8076,10.8125,239287.5
2004-11-05 14:30:00,22.16,22.27,22.16,22.24,457650.0,10.8125,10.8662,10.8125,10.8515,457650.0
2004-11-05 15:00:00,22.23,22.35,22.22,22.31,541012.5,10.8467,10.9052,10.8418,10.8857,541012.5
2004-11-05 15:30:00,22.3,22.4,22.28,22.39,1069537.5,10.8808,10.9296,10.8711,10.9247,1069537.5
2004-11-08 09:30:00,22.44,22.57,22.24,22.36,297675.0,10.9491,11.0126,10.8515,10.9101,297675.0
2004-11-08 10:00:00,22.36,22.41,22.31,22.36,151875.0,10.9101,10.9345,10.8857,10.9101,151875.0
2004-11-08 10:30:00,22.36,22.59,22.34,22.58,298687.5,10.9101,11.0223,10.9003,11.0174,298687.5
2004-11-08 11:00:00,22.56,22.57,22.44,22.54,482287.5,11.0077,11.0126,10.9491,10.9979,482287.5
2004-11-08 11:30:00,22.54,22.63,22.52,22.62,490387.5,10.9979,11.0418,10.9882,11.0369,490387.5
2004-11-08 12:00:00,22.61,22.73,22.58,22.65,566325.0,11.0321,11.0906,11.0174,11.0516,566325.0
2004-11-08 12:30:00,22.65,22.67,22.59,22.6,321975.0,11.0516,11.0613,11.0223,11.0272,321975.0
2004-11-08 13:00:00,22.6,22.61,22.46,22.51,236925.0,11.0272,11.0321,10.9589,10.9833,236925.0
2004-11-08 13:30:00,22.52,22.57,22.51,22.56,161662.5,10.9882,11.0126,10.9833,11.0077,161662.5
2004-11-08 14:00:00,22.57,22.68,22.55,22.58,582525.0,11.0126,11.0662,11.0028,11.0174,582525.0
2004-11-08 14:30:00,22.58,22.58,22.45,22.5,355050.0,11.0174,11.0174,10.954,10.9784,355050.0
2004-11-08 15:00:00,22.49,22.57,22.42,22.54,371587.5,10.9735,11.0126,10.9394,10.9979,371587.5
2004-11-08 15:30:00,22.54,22.54,22.45,22.49,1187325.0,10.9979,10.9979,10.954,10.9735,1187325.0
2004-11-09 09:30:00,22.55,22.63,22.41,22.6,485325.0,11.0028,11.0418,10.9345,11.0272,485325.0
2004-11-09 10:00:00,22.6,22.6,22.28,22.4,254475.0,11.0272,11.0272,10.8711,10.9296,254475.0
2004-11-09 10:30:00,22.39,22.44,22.34,22.39,221737.5,10.9247,10.9491,10.9003,10.9247,221737.5
2004-11-09 11:00:00,22.4,22.43,22.33,22.35,137362.5,10.9296,10.9442,10.8954,10.9052,137362.5
2004-11-09 11:30:00,22.35,22.41,22.31,22.39,176850.0,10.9052,10.9345,10.8857,10.9247,176850.0
2004-11-09 12:00:00,22.39,22.46,22.33,22.41,228150.0,10.9247,10.9589,10.8954,10.9345,228150.0
2004-11-09 12:30:00,22.41,22.48,22.36,22.45,251437.5,10.9345,10.9686,10.9101,10.954,251437.5
2004-11-09 13:00:00,22.45,22.52,22.44,22.51,108000.0,10.954,10.9882,10.9491,10.9833,108000.0
2004-11-09 13:30:00,22.5,22.56,22.48,22.54,147150.0,10.9784,11.0077,10.9686,10.9979,147150.0
2004-11-09 14:00:00,22.54,22.69,22.51,22.63,258862.5,10.9979,11.0711,10.9833,11.0418,258862.5
2004-11-09 14:30:00,22.63,22.71,22.61,22.63,156600.0,11.0418,11.0809,11.0321,11.0418,156600.0
2004-11-09 15:00:00,22.63,22.67,22.58,22.61,247387.5,11.0418,11.0613,11.0174,11.0321,247387.5
2004-11-09 15:30:00,22.61,22.61,22.45,22.52,420525.0,11.0321,11.0321,10.954,10.9882,420525.0
2004-11-10 09:30:00,22.58,22.67,22.57,22.67,287887.5,11.0174,11.0613,11.0126,11.0613,287887.5
2004-11-10 10:00:00,22.65,22.69,22.55,22.6,604125.0,11.0516,11.0711,11.0028,11.0272,604125.0
2004-11-10 10:30:00,22.59,22.63,22.49,22.63,259200.0,11.0223,11.0418,10.9735,11.0418,259200.0
2004-11-10 11:00:00,22.63,22.72,22.62,22.68,117450.0,11.0418,11.0857,11.0369,11.0662,117450.0
2004-11-10 11:30:00,22.7,22.81,22.68,22.71,241312.5,11.076,11.1297,11.0662,11.0809,241312.5
2004-11-10 12:00:00,22.7,22.72,22.65,22.72,127912.5,11.076,11.0857,11.0516,11.0857,127912.5
2004-11-10 12:30:00,22.71,22.72,22.67,22.68,40837.5,11.0809,11.0857,11.0613,11.0662,40837.5
2004-11-10 13:00:00,22.68,22.69,22.62,22.68,97537.5,11.0662,11.0711,11.0369,11.0662,97537.5
2004-11-10 13:30:00,22.66,22.67,22.63,22.65,65812.5,11.0565,11.0613,11.0418,11.0516,65812.5
2004-11-10 14:00:00,22.63,22.79,22.61,22.75,222075.0,11.0418,11.1199,11.0321,11.1004,222075.0
2004-11-10 14:30:00,22.75,22.79,22.65,22.74,269662.5,11.1004,11.1199,11.0516,11.0955,269662.5
2004-11-10 15:00:00,22.73,22.73,22.49,22.53,567337.5,11.0906,11.0906,10.9735,10.993,567337.5
2004-11-10 15:30:00,22.53,22.68,22.49,22.65,468112.5,10.993,11.0662,10.9735,11.0516,468112.5
2004-11-11 09:30:00,22.81,22.84,22.67,22.72,355725.0,11.1297,11.1443,11.0613,11.0857,355725.0
2004-11-11 10:00:00,22.73,22.8,22.57,22.67,208237.5,11.0906,11.1248,11.0126,11.0613,208237.5
2004-11-11 10:30:00,22.67,22.93,22.58,22.76,393187.5,11.0613,11.1882,11.0174,11.1053,393187.5
2004-11-11 11:00:00,22.74,22.77,22.68,22.71,157612.5,11.0955,11.1101,11.0662,11.0809,157612.5
2004-11-11 11:30:00,22.71,22.78,22.67,22.73,107325.0,11.0809,11.115,11.0613,11.0906,107325.0
2004-11-11 12:00:00,22.73,22.83,22.72,22.82,108000.0,11.0906,11.1394,11.0857,11.1345,108000.0
2004-11-11 12:30:00,22.83,22.84,22.76,22.81,109350.0,11.1394,11.1443,11.1053,11.1297,109350.0
2004-11-11 13:00:00,22.81,22.87,22.78,22.83,168750.0,11.1297,11.1589,11.115,11.1394,168750.0
2004-11-11 13:30:00,22.84,22.85,22.77,22.78,117787.5,11.1443,11.1492,11.1101,11.115,117787.5
2004-11-11 14:00:00,22.78,22.94,22.78,22.92,172125.0,11.115,11.1931,11.115,11.1833,172125.0
2004-11-11 14:30:00,22.92,22.96,22.88,22.92,175500.0,11.1833,11.2028,11.1638,11.1833,175500.0
2004-11-11 15:00:00,22.92,22.98,22.87,22.96,229837.5,11.1833,11.2126,11.1589,11.2028,229837.5
2004-11-11 15:30:00,22.95,22.97,22.87,22.97,351337.5,11.198,11.2077,11.1589,11.2077,351337.5
2004-11-12 09:30:00,23.05,23.16,22.93,22.98,463050.0,11.2468,11.3004,11.1882,11.2126,463050.0
2004-11-12 10:00:00,22.97,23.14,22.89,23.11,374287.5,11.2077,11.2907,11.1687,11.276,374287.5
2004-11-12 10:30:00,23.11,23.17,23.04,23.07,297000.0,11.276,11.3053,11.2419,11.2565,297000.0
2004-11-12 11:00:00,23.08,23.21,23.06,23.17,201150.0,11.2614,11.3248,11.2516,11.3053,201150.0
2004-11-12 11:30:00,23.15,23.18,23.07,23.16,145800.0,11.2955,11.3102,11.2565,11.3004,145800.0
2004-11-12 12:00:00,23.15,23.24,23.13,23.23,143100.0,11.2955,11.3395,11.2858,11.3346,143100.0
2004-11-12 12:30:00,23.24,23.25,23.19,23.21,105300.0,11.3395,11.3443,11.3151,11.3248,105300.0
2004-11-12 13:00:00,23.21,23.23,23.19,23.23,138037.5,11.3248,11.3346,11.3151,11.3346,138037.5
2004-11-12 13:30:00,23.23,23.23,23.18,23.22,165712.5,11.3346,11.3346,11.3102,11.3297,165712.5
2004-11-12 14:00:00,23.23,23.3,23.2,23.26,180900.0,11.3346,11.3687,11.3199,11.3492,180900.0
2004-11-12 14:30:00,23.27,23.35,23.26,23.27,222412.5,11.3541,11.3931,11.3492,11.3541,222412.5
2004-11-12 15:00:00,23.27,23.36,23.27,23.32,316912.5,11.3541,11.398,11.3541,11.3785,316912.5
2004-11-12 15:30:00,23.32,23.36,23.24,23.36,534262.5,11.3785,11.398,11.3395,11.398,534262.5
2004-11-15 09:30:00,23.38,23.43,23.17,23.34,453600.0,11.4078,11.4322,11.3053,11.3883,453600.0
2004-11-15 10:00:00,23.34,23.41,23.32,23.39,208237.5,11.3883,11.4224,11.3785,11.4127,208237.5
2004-11-15 10:30:00,23.38,23.4,23.29,23.35,262237.5,11.4078,11.4175,11.3639,11.3931,262237.5
2004-11-15 11:00:00,23.35,23.35,23.24,23.25,231525.0,11.3931,11.3931,11.3395,11.3443,231525.0
2004-11-15 11:30:00,23.25,23.44,23.25,23.44,262912.5,11.3443,11.437,11.3443,11.437,262912.5
2004-11-15 12:00:00,23.44,23.44,23.36,23.41,108675.0,11.437,11.437,11.398,11.4224,108675.0
2004-11-15 12:30:00,23.41,23.46,23.37,23.45,118800.0,11.4224,11.4468,11.4029,11.4419,118800.0
2004-11-15 13:00:00,23.46,23.46,23.33,23.33,123187.5,11.4468,11.4468,11.3834,11.3834,123187.5
2004-11-15 13:30:00,23.32,23.35,23.18,23.2,209587.5,11.3785,11.3931,11.3102,11.3199,209587.5
2004-11-15 14:00:00,23.21,23.29,23.17,23.29,191025.0,11.3248,11.3639,11.3053,11.3639,191025.0
2004-11-15 14:30:00,23.28,23.32,23.21,23.22,176175.0,11.359,11.3785,11.3248,11.3297,176175.0
2004-11-15 15:00:00,23.22,23.26,23.17,23.18,354375.0,11.3297,11.3492,11.3053,11.3102,354375.0
2004-11-15 15:30:00,23.18,23.25,23.07,23.25,661837.5,11.3102,11.3443,11.2565,11.3443,661837.5
2004-11-16 09:30:00,23.2,23.2,22.98,23.0,501525.0,11.3495,11.3495,11.2419,11.2517,501525.0
2004-11-16 10:00:00,23.0,23.0,22.84,22.91,476887.5,11.2517,11.2517,11.1734,11.2076,476887.5
2004-11-16 10:30:00,22.91,22.92,22.79,22.81,428287.5,11.2076,11.2125,11.1489,11.1587,428287.5
2004-11-16 11:00:00,22.81,22.84,22.74,22.75,550462.5,11.1587,11.1734,11.1245,11.1294,550462.5
2004-11-16 11:30:00,22.75,22.75,22.54,22.56,856237.5,11.1294,11.1294,11.0266,11.0364,856237.5
2004-11-16 12:00:00,22.56,22.58,22.51,22.58,347287.5,11.0364,11.0462,11.012,11.0462,347287.5
2004-11-16 12:30:00,22.57,22.6,22.52,22.57,196425.0,11.0413,11.056,11.0168,11.0413,196425.0
2004-11-16 13:00:00,22.59,22.64,22.54,22.61,361125.0,11.0511,11.0756,11.0266,11.0609,361125.0
2004-11-16 13:30:00,22.62,22.65,22.55,22.55,385762.5,11.0658,11.0804,11.0315,11.0315,385762.5
2004-11-16 14:00:00,22.55,22.57,22.5,22.52,243337.5,11.0315,11.0413,11.0071,11.0168,243337.5
2004-11-16 14:30:00,22.52,22.59,22.49,22.56,204862.5,11.0168,11.0511,11.0022,11.0364,204862.5
2004-11-16 15:00:00,22.56,22.68,22.55,22.67,302400.0,11.0364,11.0951,11.0315,11.0902,302400.0
2004-11-16 15:30:00,22.67,22.73,22.64,22.69,334800.0,11.0902,11.1196,11.0756,11.1,334800.0
2004-11-17 09:30:00,22.84,23.03,22.83,22.92,377662.5,11.1734,11.2663,11.1685,11.2125,377662.5
2004-11-17 10:00:00,22.92,23.18,22.85,23.13,307462.5,11.2125,11.3397,11.1783,11.3153,307462.5
2004-11-17 10:30:00,23.13,23.14,22.94,23.06,263587.5,11.3153,11.3202,11.2223,11.281,263587.5
2004-11-17 11:00:00,23.05,23.13,22.98,23.13,188325.0,11.2761,11.3153,11.2419,11.3153,188325.0
2004-11-17 11:30:00,23.13,23.16,23.08,23.13,86400.0,11.3153,11.3299,11.2908,11.3153,86400.0
2004-11-17 12:00:00,23.13,23.13,23.09,23.11,110700.0,11.3153,11.3153,11.2957,11.3055,110700.0
2004-11-17 12:30:00,23.11,23.12,23.01,23.07,250762.5,11.3055,11.3104,11.2566,11.2859,250762.5
2004-11-17 13:00:00,23.08,23.12,23.07,23.11,119812.5,11.2908,11.3104,11.2859,11.3055,119812.5
2004-11-17 13:30:00,23.09,23.11,23.06,23.07,200812.5,11.2957,11.3055,11.281,11.2859,200812.5
2004-11-17 14:00:00,23.07,23.08,22.94,22.96,227812.5,11.2859,11.2908,11.2223,11.2321,227812.5
2004-11-17 14:30:00,22.97,22.99,22.92,22.97,175837.5,11.237,11.2468,11.2125,11.237,175837.5
2004-11-17 15:00:00,22.97,22.98,22.85,22.88,299700.0,11.237,11.2419,11.1783,11.193,299700.0
2004-11-17 15:30:00,22.88,22.99,22.84,22.97,403650.0,11.193,11.2468,11.1734,11.237,403650.0
2004-11-18 09:30:00,22.95,23.08,22.87,22.95,428625.0,11.2272,11.2908,11.1881,11.2272,428625.0
2004-11-18 10:00:00,22.97,23.07,22.9,23.0,491737.5,11.237,11.2859,11.2027,11.2517,491737.5
2004-11-18 10:30:00,23.0,23.05,22.96,23.04,220387.5,11.2517,11.2761,11.2321,11.2712,220387.5
2004-11-18 11:00:00,23.04,23.05,23.01,23.04,116437.5,11.2712,11.2761,11.2566,11.2712,116437.5
2004-11-18 11:30:00,23.05,23.15,23.05,23.14,205537.5,11.2761,11.325,11.2761,11.3202,205537.5
2004-11-18 12:00:00,23.13,23.21,23.05,23.2,164700.0,11.3153,11.3544,11.2761,11.3495,164700.0
2004-11-18 12:30:00,23.19,23.21,23.13,23.17,97200.0,11.3446,11.3544,11.3153,11.3348,97200.0
2004-11-18 13:00:00,23.17,23.17,23.05,23.14,104287.5,11.3348,11.3348,11.2761,11.3202,104287.5
2004-11-18 13:30:00,23.14,23.24,23.13,23.21,111712.5,11.3202,11.3691,11.3153,11.3544,111712.5
2004-11-18 14:00:00,23.21,23.21,23.04,23.12,138375.0,11.3544,11.3544,11.2712,11.3104,138375.0
2004-11-18 14:30:00,23.12,23.27,23.1,23.26,241312.5,11.3104,11.3837,11.3006,11.3789,241312.5
2004-11-18 15:00:00,23.27,23.3,23.17,23.22,230850.0,11.3837,11.3984,11.3348,11.3593,230850.0
2004-11-18 15:30:00,23.22,23.27,23.18,23.21,231187.5,11.3593,11.3837,11.3397,11.3544,231187.5
2004-11-19 09:30:00,23.07,23.32,23.02,23.16,528862.5,11.2859,11.4082,11.2614,11.3299,528862.5
2004-11-19 10:00:00,23.17,23.19,22.97,23.0,485662.5,11.3348,11.3446,11.237,11.2517,485662.5
2004-11-19 10:30:00,23.0,23.06,22.93,22.98,413437.5,11.2517,11.281,11.2174,11.2419,413437.5
2004-11-19 11:00:00,22.98,23.03,22.76,22.94,352687.5,11.2419,11.2663,11.1343,11.2223,352687.5
2004-11-19 11:30:00,22.94,22.94,22.82,22.89,58725.0,11.2223,11.2223,11.1636,11.1979,58725.0
2004-11-19 12:00:00,22.89,22.91,22.82,22.86,65137.5,11.1979,11.2076,11.1636,11.1832,65137.5
2004-11-19 12:30:00,22.87,22.9,22.84,22.89,128587.5,11.1881,11.2027,11.1734,11.1979,128587.5
2004-11-19 13:00:00,22.89,22.92,22.88,22.88,104625.0,11.1979,11.2125,11.193,11.193,104625.0
2004-11-19 13:30:00,22.88,22.9,22.88,22.89,226462.5,11.193,11.2027,11.193,11.1979,226462.5
2004-11-19 14:00:00,22.89,22.9,22.87,22.88,172800.0,11.1979,11.2027,11.1881,11.193,172800.0
2004-11-19 14:30:00,22.88,22.9,22.88,22.88,150187.5,11.193,11.2027,11.193,11.193,150187.5
2004-11-19 15:00:00,22.89,22.9,22.89,22.89,156600.0,11.1979,11.2027,11.1979,11.1979,156600.0
2004-11-19 15:30:00,22.89,23.02,22.88,22.99,649012.5,11.1979,11.2614,11.193,11.2468,649012.5
2004-11-22 09:30:00,23.04,23.06,22.89,22.92,288562.5,11.2712,11.281,11.1979,11.2125,288562.5
2004-11-22 10:00:00,22.94,23.04,22.93,22.96,425250.0,11.2223,11.2712,11.2174,11.2321,425250.0
2004-11-22 10:30:00,22.97,23.08,22.93,22.96,413100.0,11.237,11.2908,11.2174,11.2321,413100.0
2004-11-22 11:00:00,22.95,23.09,22.94,23.07,195750.0,11.2272,11.2957,11.2223,11.2859,195750.0
2004-11-22 11:30:00,23.09,23.1,22.97,22.97,143100.0,11.2957,11.3006,11.237,11.237,143100.0
2004-11-22 12:00:00,22.98,23.02,22.96,22.98,51300.0,11.2419,11.2614,11.2321,11.2419,51300.0
2004-11-22 12:30:00,22.99,23.12,22.98,23.12,119475.0,11.2468,11.3104,11.2419,11.3104,119475.0
2004-11-22 13:00:00,23.12,23.23,23.11,23.2,164700.0,11.3104,11.3642,11.3055,11.3495,164700.0
2004-11-22 13:30:00,23.21,23.31,23.2,23.3,121162.5,11.3544,11.4033,11.3495,11.3984,121162.5
2004-11-22 14:00:00,23.3,23.38,23.29,23.35,165375.0,11.3984,11.4376,11.3935,11.4229,165375.0
2004-11-22 14:30:00,23.35,23.35,23.32,23.34,113737.5,11.4229,11.4229,11.4082,11.418,113737.5
2004-11-22 15:00:00,23.34,23.38,23.32,23.35,247387.5,11.418,11.4376,11.4082,11.4229,247387.5
2004-11-22 15:30:00,23.35,23.39,23.29,23.38,447525.0,11.4229,11.4425,11.3935,11.4376,447525.0
2004-11-23 09:30:00,23.59,23.61,23.26,23.33,230850.0,11.5403,11.5501,11.3789,11.4131,230850.0
2004-11-23 10:00:00,23.32,23.61,23.32,23.48,380025.0,11.4082,11.5501,11.4082,11.4865,380025.0
2004-11-23 10:30:00,23.48,23.59,23.22,23.32,248062.5,11.4865,11.5403,11.3593,11.4082,248062.5
2004-11-23 11:00:00,23.31,23.34,23.19,23.25,192712.5,11.4033,11.418,11.3446,11.374,192712.5
2004-11-23 11:30:00,23.25,23.26,23.16,23.2,181575.0,11.374,11.3789,11.3299,11.3495,181575.0
2004-11-23 12:00:00,23.22,23.24,23.16,23.19,137362.5,11.3593,11.3691,11.3299,11.3446,137362.5
2004-11-23 12:30:00,23.22,23.25,23.21,23.24,42187.5,11.3593,11.374,11.3544,11.3691,42187.5
2004-11-23 13:00:00,23.24,23.24,23.23,23.24,107662.5,11.3691,11.3691,11.3642,11.3691,107662.5
2004-11-23 13:30:00,23.24,23.24,23.23,23.24,103275.0,11.3691,11.3691,11.3642,11.3691,103275.0
2004-11-23 14:00:00,23.24,23.35,23.24,23.34,309487.5,11.3691,11.4229,11.3691,11.418,309487.5
2004-11-23 14:30:00,23.34,23.39,23.34,23.35,96187.5,11.418,11.4425,11.418,11.4229,96187.5
2004-11-23 15:00:00,23.35,23.38,23.29,23.35,315225.0,11.4229,11.4376,11.3935,11.4229,315225.0
2004-11-23 15:30:00,23.36,23.45,23.31,23.44,417487.5,11.4278,11.4718,11.4033,11.4669,417487.5
2004-11-24 09:30:00,23.6,23.66,23.16,23.41,506250.0,11.5452,11.5745,11.3299,11.4522,506250.0
2004-11-24 10:00:00,23.43,23.57,23.43,23.54,200475.0,11.462,11.5305,11.462,11.5158,200475.0
2004-11-24 10:30:00,23.54,23.61,23.5,23.54,152887.5,11.5158,11.5501,11.4963,11.5158,152887.5
2004-11-24 11:00:00,23.55,23.55,23.5,23.51,109012.5,11.5207,11.5207,11.4963,11.5012,109012.5
2004-11-24 11:30:00,23.51,23.56,23.51,23.55,111037.5,11.5012,11.5256,11.5012,11.5207,111037.5
2004-11-24 12:00:00,23.55,23.55,23.49,23.5,131962.5,11.5207,11.5207,11.4914,11.4963,131962.5
2004-11-24 12:30:00,23.5,23.53,23.48,23.53,78300.0,11.4963,11.5109,11.4865,11.5109,78300.0
2004-11-24 13:00:00,23.53,23.56,23.48,23.55,60750.0,11.5109,11.5256,11.4865,11.5207,60750.0
2004-11-24 13:30:00,23.56,23.56,23.48,23.49,100912.5,11.5256,11.5256,11.4865,11.4914,100912.5
2004-11-24 14:00:00,23.49,23.55,23.48,23.53,72900.0,11.4914,11.5207,11.4865,11.5109,72900.0
2004-11-24 14:30:00,23.53,23.56,23.51,23.56,105975.0,11.5109,11.5256,11.5012,11.5256,105975.0
2004-11-24 15:00:00,23.54,23.56,23.53,23.55,191700.0,11.5158,11.5256,11.5109,11.5207,191700.0
2004-11-24 15:30:00,23.55,23.6,23.51,23.6,410400.0,11.5207,11.5452,11.5012,11.5452,410400.0
2004-11-26 09:30:00,23.67,23.7,23.55,23.57,88762.5,11.5794,11.5941,11.5207,11.5305,88762.5
2004-11-26 10:00:00,23.58,23.62,23.53,23.59,152887.5,11.5354,11.555,11.5109,11.5403,152887.5
2004-11-26 10:30:00,23.59,23.66,23.59,23.65,125550.0,11.5403,11.5745,11.5403,11.5696,125550.0
2004-11-26 11:00:00,23.64,23.66,23.63,23.64,75262.5,11.5648,11.5745,11.5599,11.5648,75262.5
2004-11-26 11:30:00,23.64,23.65,23.61,23.61,37125.0,11.5648,11.5696,11.5501,11.5501,37125.0
2004-11-26 12:00:00,23.6,23.61,23.53,23.53,40837.5,11.5452,11.5501,11.5109,11.5109,40837.5
2004-11-26 12:30:00,23.54,23.63,23.54,23.6,103950.0,11.5158,11.5599,11.5158,11.5452,103950.0
2004-11-29 09:30:00,23.7,23.7,23.4,23.41,211612.5,11.5941,11.5941,11.4473,11.4522,211612.5
2004-11-29 10:00:00,23.41,23.47,23.28,23.38,383737.5,11.4522,11.4816,11.3886,11.4376,383737.5
2004-11-29 10:30:00,23.38,23.43,23.27,23.27,152212.5,11.4376,11.462,11.3837,11.3837,152212.5
2004-11-29 11:00:00,23.29,23.36,23.14,23.14,264262.5,11.3935,11.4278,11.3202,11.3202,264262.5
2004-11-29 11:30:00,23.16,23.16,23.0,23.1,189000.0,11.3299,11.3299,11.2517,11.3006,189000.0
2004-11-29 12:00:00,23.11,23.13,23.08,23.12,83025.0,11.3055,11.3153,11.2908,11.3104,83025.0
2004-11-29 12:30:00,23.12,23.15,23.11,23.11,91462.5,11.3104,11.325,11.3055,11.3055,91462.5
2004-11-29 13:00:00,23.12,23.21,23.12,23.21,134325.0,11.3104,11.3544,11.3104,11.3544,134325.0
2004-11-29 13:30:00,23.21,23.27,23.2,23.25,111375.0,11.3544,11.3837,11.3495,11.374,111375.0
2004-11-29 14:00:00,23.23,23.27,23.21,23.24,86737.5,11.3642,11.3837,11.3544,11.3691,86737.5
2004-11-29 14:30:00,23.24,23.28,23.07,23.27,571050.0,11.3691,11.3886,11.2859,11.3837,571050.0
2004-11-29 15:00:00,23.27,23.27,23.2,23.26,201487.5,11.3837,11.3837,11.3495,11.3789,201487.5
2004-11-29 15:30:00,23.26,23.32,23.19,23.25,337837.5,11.3789,11.4082,11.3446,11.374,337837.5
2004-11-30 09:30:00,23.3,23.53,23.23,23.45,315900.0,11.3984,11.5109,11.3642,11.4718,315900.0
2004-11-30 10:00:00,23.45,23.64,23.35,23.42,474187.5,11.4718,11.5648,11.4229,11.4571,474187.5
2004-11-30 10:30:00,23.43,23.48,23.39,23.41,133650.0,11.462,11.4865,11.4425,11.4522,133650.0
2004-11-30 11:00:00,23.41,23.41,23.36,23.4,74250.0,11.4522,11.4522,11.4278,11.4473,74250.0
2004-11-30 11:30:00,23.4,23.42,23.32,23.38,69862.5,11.4473,11.4571,11.4082,11.4376,69862.5
2004-11-30 12:00:00,23.39,23.55,23.39,23.51,69862.5,11.4425,11.5207,11.4425,11.5012,69862.5
2004-11-30 12:30:00,23.49,23.51,23.45,23.45,43200.0,11.4914,11.5012,11.4718,11.4718,43200.0
2004-11-30 13:00:00,23.44,23.44,23.32,23.33,63787.5,11.4669,11.4669,11.4082,11.4131,63787.5
2004-11-30 13:30:00,23.35,23.37,23.27,23.3,118462.5,11.4229,11.4327,11.3837,11.3984,118462.5
2004-11-30 14:00:00,23.29,23.33,23.29,23.32,180900.0,11.3935,11.4131,11.3935,11.4082,180900.0
2004-11-30 14:30:00,23.31,23.33,23.25,23.26,246037.5,11.4033,11.4131,11.374,11.3789,246037.5
2004-11-30 15:00:00,23.25,23.27,23.19,23.24,423900.0,11.374,11.3837,11.3446,11.3691,423900.0
2004-11-30 15:30:00,23.25,23.25,23.13,23.14,753975.0,11.374,11.374,11.3153,11.3202,753975.0
2004-12-01 09:30:00,23.21,23.64,23.15,23.48,395887.5,11.3544,11.5648,11.325,11.4865,395887.5
2004-12-01 10:00:00,23.48,23.49,23.31,23.4,195412.5,11.4865,11.4914,11.4033,11.4473,195412.5
2004-12-01 10:30:00,23.38,23.76,23.38,23.68,279450.0,11.4376,11.6235,11.4376,11.5843,279450.0
2004-12-01 11:00:00,23.67,23.7,23.51,23.58,152212.5,11.5794,11.5941,11.5012,11.5354,152212.5
2004-12-01 11:30:00,23.58,23.76,23.58,23.69,140737.5,11.5354,11.6235,11.5354,11.5892,140737.5
2004-12-01 12:00:00,23.69,23.78,23.63,23.73,133650.0,11.5892,11.6332,11.5599,11.6088,133650.0
2004-12-01 12:30:00,23.73,23.78,23.59,23.61,122512.5,11.6088,11.6332,11.5403,11.5501,122512.5
2004-12-01 13:00:00,23.6,23.63,23.58,23.6,77625.0,11.5452,11.5599,11.5354,11.5452,77625.0
2004-12-01 13:30:00,23.59,23.67,23.57,23.57,104287.5,11.5403,11.5794,11.5305,11.5305,104287.5
2004-12-01 14:00:00,23.57,23.57,23.45,23.51,135000.0,11.5305,11.5305,11.4718,11.5012,135000.0
2004-12-01 14:30:00,23.51,23.59,23.5,23.53,144787.5,11.5012,11.5403,11.4963,11.5109,144787.5
2004-12-01 15:00:00,23.53,23.54,23.46,23.48,271350.0,11.5109,11.5158,11.4767,11.4865,271350.0
2004-12-01 15:30:00,23.48,23.56,23.48,23.52,306787.5,11.4865,11.5256,11.4865,11.5061,306787.5
2004-12-02 09:30:00,23.51,23.53,23.27,23.42,236925.0,11.5012,11.5109,11.3837,11.4571,236925.0
2004-12-02 10:00:00,23.42,23.46,23.24,23.38,423225.0,11.4571,11.4767,11.3691,11.4376,423225.0
2004-12-02 10:30:00,23.38,24.03,23.37,23.99,851512.5,11.4376,11.7555,11.4327,11.736,851512.5
2004-12-02 11:00:00,23.99,24.12,23.86,23.88,587250.0,11.736,11.7996,11.6724,11.6822,587250.0
2004-12-02 11:30:00,23.88,23.93,23.76,23.77,259875.0,11.6822,11.7066,11.6235,11.6284,259875.0
2004-12-02 12:00:00,23.76,23.76,23.58,23.63,202500.0,11.6235,11.6235,11.5354,11.5599,202500.0
2004-12-02 12:30:00,23.64,23.64,23.52,23.54,178200.0,11.5648,11.5648,11.5061,11.5158,178200.0
2004-12-02 13:00:00,23.55,23.61,23.43,23.44,286875.0,11.5207,11.5501,11.462,11.4669,286875.0
2004-12-02 13:30:00,23.43,23.46,23.35,23.36,316237.5,11.462,11.4767,11.4229,11.4278,316237.5
2004-12-02 14:00:00,23.36,23.4,23.26,23.37,298012.5,11.4278,11.4473,11.3789,11.4327,298012.5
2004-12-02 14:30:00,23.37,23.39,23.33,23.36,232200.0,11.4327,11.4425,11.4131,11.4278,232200.0
2004-12-02 15:00:00,23.36,23.38,23.27,23.36,331762.5,11.4278,11.4376,11.3837,11.4278,331762.5
2004-12-02 15:30:00,23.38,23.39,23.33,23.37,450900.0,11.4376,11.4425,11.4131,11.4327,450900.0
2004-12-03 09:30:00,23.32,23.35,23.08,23.24,359437.5,11.4082,11.4229,11.2908,11.3691,359437.5
2004-12-03 10:00:00,23.27,23.43,23.02,23.15,616612.5,11.3837,11.462,11.2614,11.325,616612.5
2004-12-03 10:30:00,23.15,23.21,23.05,23.19,249750.0,11.325,11.3544,11.2761,11.3446,249750.0
2004-12-03 11:00:00,23.19,23.38,23.19,23.36,273375.0,11.3446,11.4376,11.3446,11.4278,273375.0
2004-12-03 11:30:00,23.36,23.47,23.35,23.43,189000.0,11.4278,11.4816,11.4229,11.462,189000.0
2004-12-03 12:00:00,23.44,23.51,23.42,23.45,114412.5,11.4669,11.5012,11.4571,11.4718,114412.5
2004-12-03 12:30:00,23.46,23.46,23.31,23.31,121162.5,11.4767,11.4767,11.4033,11.4033,121162.5
2004-12-03 13:00:00,23.31,23.37,23.22,23.35,194737.5,11.4033,11.4327,11.3593,11.4229,194737.5
2004-12-03 13:30:00,23.34,23.37,23.27,23.29,151200.0,11.418,11.4327,11.3837,11.3935,151200.0
2004-12-03 14:00:00,23.29,23.39,23.26,23.36,204862.5,11.3935,11.4425,11.3789,11.4278,204862.5
2004-12-03 14:30:00,23.37,23.37,23.26,23.32,257512.5,11.4327,11.4327,11.3789,11.4082,257512.5
2004-12-03 15:00:00,23.32,23.45,23.32,23.44,214987.5,11.4082,11.4718,11.4082,11.4669,214987.5
2004-12-03 15:30:00,23.44,23.52,23.31,23.31,574762.5,11.4669,11.5061,11.4033,11.4033,574762.5
2004-12-06 09:30:00,23.16,23.25,22.9,23.07,527175.0,11.3299,11.374,11.2027,11.2859,527175.0
2004-12-06 10:00:00,23.1,23.11,22.9,23.02,289237.5,11.3006,11.3055,11.2027,11.2614,289237.5
2004-12-06 10:30:00,23.02,23.14,23.02,23.04,133312.5,11.2614,11.3202,11.2614,11.2712,133312.5
2004-12-06 11:00:00,23.05,23.08,22.95,23.03,255487.5,11.2761,11.2908,11.2272,11.2663,255487.5
2004-12-06 11:30:00,23.02,23.05,22.98,23.05,124200.0,11.2614,11.2761,11.2419,11.2761,124200.0
2004-12-06 12:00:00,23.05,23.19,23.03,23.17,93150.0,11.2761,11.3446,11.2663,11.3348,93150.0
2004-12-06 12:30:00,23.19,23.21,23.05,23.14,133312.5,11.3446,11.3544,11.2761,11.3202,133312.5
2004-12-06 13:00:00,23.14,23.14,23.08,23.08,52987.5,11.3202,11.3202,11.2908,11.2908,52987.5
2004-12-06 13:30:00,23.08,23.14,23.05,23.14,80662.5,11.2908,11.3202,11.2761,11.3202,80662.5
2004-12-06 14:00:00,23.14,23.16,23.11,23.11,97200.0,11.3202,11.3299,11.3055,11.3055,97200.0
2004-12-06 14:30:00,23.11,23.13,23.06,23.11,146137.5,11.3055,11.3153,11.281,11.3055,146137.5
2004-12-06 15:00:00,23.11,23.12,23.02,23.04,167400.0,11.3055,11.3104,11.2614,11.2712,167400.0
2004-12-06 15:30:00,23.03,23.1,23.01,23.03,270000.0,11.2663,11.3006,11.2566,11.2663,270000.0
2004-12-07 09:30:00,23.11,23.13,22.93,23.02,391837.5,11.3055,11.3153,11.2174,11.2614,391837.5
2004-12-07 10:00:00,23.01,23.11,22.9,22.91,198450.0,11.2566,11.3055,11.2027,11.2076,198450.0
2004-12-07 10:30:00,22.93,23.05,22.9,22.94,118800.0,11.2174,11.2761,11.2027,11.2223,118800.0
2004-12-07 11:00:00,22.94,23.0,22.9,22.97,59737.5,11.2223,11.2517,11.2027,11.237,59737.5
2004-12-07 11:30:00,22.98,23.05,22.95,22.96,75262.5,11.2419,11.2761,11.2272,11.2321,75262.5
2004-12-07 12:00:00,22.96,23.08,22.95,23.0,109012.5,11.2321,11.2908,11.2272,11.2517,109012.5
2004-12-07 12:30:00,23.0,23.01,22.93,22.94,91800.0,11.2517,11.2566,11.2174,11.2223,91800.0
2004-12-07 13:00:00,22.94,22.94,22.8,22.84,306112.5,11.2223,11.2223,11.1538,11.1734,306112.5
2004-12-07 13:30:00,22.85,22.86,22.74,22.78,172462.5,11.1783,11.1832,11.1245,11.144,172462.5
2004-12-07 14:00:00,22.78,22.81,22.67,22.73,237937.5,11.144,11.1587,11.0902,11.1196,237937.5
2004-12-07 14:30:00,22.75,23.2,22.71,22.77,1804275.0,11.1294,11.3495,11.1098,11.1391,1804275.0
2004-12-07 15:00:00,22.77,22.86,22.75,22.79,567337.5,11.1391,11.1832,11.1294,11.1489,567337.5
2004-12-07 15:30:00,22.79,22.85,22.77,22.81,397912.5,11.1489,11.1783,11.1391,11.1587,397912.5
2004-12-08 09:30:00,22.84,23.12,22.84,23.07,465412.5,11.1734,11.3104,11.1734,11.2859,465412.5
2004-12-08 10:00:00,23.08,23.11,23.03,23.08,220387.5,11.2908,11.3055,11.2663,11.2908,220387.5
2004-12-08 10:30:00,23.08,23.22,22.98,23.05,406350.0,11.2908,11.3593,11.2419,11.2761,406350.0
2004-12-08 11:00:00,23.03,23.06,22.97,23.06,123862.5,11.2663,11.281,11.237,11.281,123862.5
2004-12-08 11:30:00,23.05,23.24,23.02,23.21,206212.5,11.2761,11.3691,11.2614,11.3544,206212.5
2004-12-08 12:00:00,23.22,23.23,23.12,23.13,153562.5,11.3593,11.3642,11.3104,11.3153,153562.5
2004-12-08 12:30:00,23.13,23.2,23.07,23.19,204525.0,11.3153,11.3495,11.2859,11.3446,204525.0
2004-12-08 13:00:00,23.19,23.25,23.16,23.24,186975.0,11.3446,11.374,11.3299,11.3691,186975.0
2004-12-08 13:30:00,23.24,23.24,23.11,23.18,85725.0,11.3691,11.3691,11.3055,11.3397,85725.0
2004-12-08 14:00:00,23.17,23.2,23.08,23.08,147487.5,11.3348,11.3495,11.2908,11.2908,147487.5
2004-12-08 14:30:00,23.08,23.15,23.03,23.07,128587.5,11.2908,11.325,11.2663,11.2859,128587.5
2004-12-08 15:00:00,23.07,23.07,22.97,22.98,270337.5,11.2859,11.2859,11.237,11.2419,270337.5
2004-12-08 15:30:00,22.97,23.04,22.96,22.99,370237.5,11.237,11.2712,11.2321,11.2468,370237.5
2004-12-09 09:30:00,22.95,23.08,22.9,23.03,307800.0,11.2272,11.2908,11.2027,11.2663,307800.0
2004-12-09 10:00:00,23.02,23.04,22.82,22.89,273037.5,11.2614,11.2712,11.1636,11.1979,273037.5
2004-12-09 10:30:00,22.88,22.94,22.86,22.86,174150.0,11.193,11.2223,11.1832,11.1832,174150.0
2004-12-09 11:00:00,22.86,22.9,22.81,22.82,181237.5,11.1832,11.2027,11.1587,11.1636,181237.5
2004-12-09 11:30:00,22.82,22.87,22.79,22.85,176512.5,11.1636,11.1881,11.1489,11.1783,176512.5
2004-12-09 12:00:00,22.86,22.94,22.79,22.9,221400.0,11.1832,11.2223,11.1489,11.2027,221400.0
2004-12-09 12:30:00,22.89,22.93,22.89,22.92,128587.5,11.1979,11.2174,11.1979,11.2125,128587.5
2004-12-09 13:00:00,22.92,23.09,22.92,23.03,414787.5,11.2125,11.2957,11.2125,11.2663,414787.5
2004-12-09 13:30:00,23.03,23.07,22.98,23.03,144787.5,11.2663,11.2859,11.2419,11.2663,144787.5
2004-12-09 14:00:00,23.03,23.04,22.97,22.99,128925.0,11.2663,11.2712,11.237,11.2468,128925.0
2004-12-09 14:30:00,22.99,23.05,22.98,23.05,215325.0,11.2468,11.2761,11.2419,11.2761,215325.0
2004-12-09 15:00:00,23.05,23.08,23.0,23.08,396562.5,11.2761,11.2908,11.2517,11.2908,396562.5
2004-12-09 15:30:00,23.08,23.16,23.01,23.03,465750.0,11.2908,11.3299,11.2566,11.2663,465750.0
2004-12-10 09:30:00,23.04,23.06,22.79,22.82,484987.5,11.2712,11.281,11.1489,11.1636,484987.5
2004-12-10 10:00:00,22.82,22.85,22.76,22.85,294637.5,11.1636,11.1783,11.1343,11.1783,294637.5
2004-12-10 10:30:00,22.85,22.9,22.8,22.89,239962.5,11.1783,11.2027,11.1538,11.1979,239962.5
2004-12-10 11:00:00,22.9,22.97,22.88,22.91,232875.0,11.2027,11.237,11.193,11.2076,232875.0
2004-12-10 11:30:00,22.92,23.0,22.85,22.92,96187.5,11.2125,11.2517,11.1783,11.2125,96187.5
2004-12-10 12:00:00,22.91,22.94,22.81,22.94,219712.5,11.2076,11.2223,11.1587,11.2223,219712.5
2004-12-10 12:30:00,22.93,22.96,22.89,22.89,57712.5,11.2174,11.2321,11.1979,11.1979,57712.5
2004-12-10 13:00:00,22.89,22.96,22.89,22.91,225450.0,11.1979,11.2321,11.1979,11.2076,225450.0
2004-12-10 13:30:00,22.91,22.92,22.87,22.9,378337.5,11.2076,11.2125,11.1881,11.2027,378337.5
2004-12-10 14:00:00,22.9,22.93,22.86,22.87,137700.0,11.2027,11.2174,11.1832,11.1881,137700.0
2004-12-10 14:30:00,22.89,22.92,22.87,22.88,174487.5,11.1979,11.2125,11.1881,11.193,174487.5
2004-12-10 15:00:00,22.89,22.95,22.88,22.92,185287.5,11.1979,11.2272,11.193,11.2125,185287.5
2004-12-10 15:30:00,22.92,22.99,22.9,22.98,556875.0,11.2125,11.2468,11.2027,11.2419,556875.0
2004-12-13 09:30:00,23.09,23.2,23.01,23.06,195412.5,11.2957,11.3495,11.2566,11.281,195412.5
2004-12-13 10:00:00,23.08,23.14,23.01,23.1,134662.5,11.2908,11.3202,11.2566,11.3006,134662.5
2004-12-13 10:30:00,23.1,23.18,23.06,23.17,161662.5,11.3006,11.3397,11.281,11.3348,161662.5
2004-12-13 11:00:00,23.18,23.18,23.13,23.16,214650.0,11.3397,11.3397,11.3153,11.3299,214650.0
2004-12-13 11:30:00,23.16,23.2,23.16,23.19,216000.0,11.3299,11.3495,11.3299,11.3446,216000.0
2004-12-13 12:00:00,23.19,23.24,23.18,23.21,172800.0,11.3446,11.3691,11.3397,11.3544,172800.0
2004-12-13 12:30:00,23.2,23.21,23.16,23.2,214987.5,11.3495,11.3544,11.3299,11.3495,214987.5
2004-12-13 13:00:00,23.2,23.2,23.13,23.16,343912.5,11.3495,11.3495,11.3153,11.3299,343912.5
2004-12-13 13:30:00,23.15,23.25,23.14,23.23,170100.0,11.325,11.374,11.3202,11.3642,170100.0
2004-12-13 14:00:00,23.23,23.24,23.17,23.21,81675.0,11.3642,11.3691,11.3348,11.3544,81675.0
2004-12-13 14:30:00,23.21,23.29,23.21,23.27,156600.0,11.3544,11.3935,11.3544,11.3837,156600.0
2004-12-13 15:00:00,23.27,23.39,23.27,23.35,340537.5,11.3837,11.4425,11.3837,11.4229,340537.5
2004-12-13 15:30:00,23.35,23.35,23.25,23.35,637875.0,11.4229,11.4229,11.374,11.4229,637875.0
2004-12-14 09:30:00,23.41,23.47,23.28,23.3,252450.0,11.4522,11.4816,11.3886,11.3984,252450.0
2004-12-14 10:00:00,23.3,23.33,23.26,23.32,267300.0,11.3984,11.4131,11.3789,11.4082,267300.0
2004-12-14 10:30:00,23.32,23.35,23.24,23.24,359775.0,11.4082,11.4229,11.3691,11.3691,359775.0
2004-12-14 11:00:00,23.23,23.29,23.17,23.23,288562.5,11.3642,11.3935,11.3348,11.3642,288562.5
2004-12-14 11:30:00,23.23,23.26,23.21,23.24,147825.0,11.3642,11.3789,11.3544,11.3691,147825.0
2004-12-14 12:00:00,23.23,23.24,23.15,23.15,193725.0,11.3642,11.3691,11.325,11.325,193725.0
2004-12-14 12:30:00,23.16,23.18,23.11,23.17,242662.5,11.3299,11.3397,11.3055,11.3348,242662.5
2004-12-14 13:00:00,23.16,23.18,23.11,23.13,191025.0,11.3299,11.3397,11.3055,11.3153,191025.0
2004-12-14 13:30:00,23.14,23.16,23.11,23.12,172462.5,11.3202,11.3299,11.3055,11.3104,172462.5
2004-12-14 14:00:00,23.12,23.16,23.05,23.11,435712.5,11.3104,11.3299,11.2761,11.3055,435712.5
2004-12-14 14:30:00,23.11,23.24,23.05,23.24,290587.5,11.3055,11.3691,11.2761,11.3691,290587.5
2004-12-14 15:00:00,23.23,23.32,23.21,23.21,390150.0,11.3642,11.4082,11.3544,11.3544,390150.0
2004-12-14 15:30:00,23.22,23.25,23.16,23.2,346275.0,11.3593,11.374,11.3299,11.3495,346275.0
2004-12-15 09:30:00,23.24,23.43,23.18,23.33,212625.0,11.3691,11.462,11.3397,11.4131,212625.0
2004-12-15 10:00:00,23.34,23.4,23.33,23.39,160312.5,11.418,11.4473,11.4131,11.4425,160312.5
2004-12-15 10:30:00,23.39,23.4,23.32,23.32,145800.0,11.4425,11.4473,11.4082,11.4082,145800.0
2004-12-15 11:00:00,23.33,23.34,23.11,23.16,308812.5,11.4131,11.418,11.3055,11.3299,308812.5
2004-12-15 11:30:00,23.16,23.28,23.15,23.28,206550.0,11.3299,11.3886,11.325,11.3886,206550.0
2004-12-15 12:00:00,23.28,23.38,23.28,23.35,106312.5,11.3886,11.4376,11.3886,11.4229,106312.5
2004-12-15 12:30:00,23.35,23.42,23.35,23.41,141412.5,11.4229,11.4571,11.4229,11.4522,141412.5
2004-12-15 13:00:00,23.41,23.53,23.4,23.42,139050.0,11.4522,11.5109,11.4473,11.4571,139050.0
2004-12-15 13:30:00,23.41,23.47,23.41,23.42,71550.0,11.4522,11.4816,11.4522,11.4571,71550.0
2004-12-15 14:00:00,23.42,23.5,23.37,23.45,107325.0,11.4571,11.4963,11.4327,11.4718,107325.0
2004-12-15 14:30:00,23.45,23.45,23.35,23.43,175162.5,11.4718,11.4718,11.4229,11.462,175162.5
2004-12-15 15:00:00,23.43,23.52,23.41,23.48,138712.5,11.462,11.5061,11.4522,11.4865,138712.5
2004-12-15 15:30:00,23.48,23.65,23.48,23.65,685462.5,11.4865,11.5696,11.4865,11.5696,685462.5
2004-12-16 09:30:00,23.37,23.47,23.17,23.21,588937.5,11.7249,11.775,11.6245,11.6446,588937.5
2004-12-16 10:00:00,23.22,23.25,23.16,23.16,355725.0,11.6496,11.6647,11.6195,11.6195,355725.0
2004-12-16 10:30:00,23.16,23.26,23.11,23.26,257512.5,11.6195,11.6697,11.5944,11.6697,257512.5
2004-12-16 11:00:00,23.25,23.29,23.14,23.24,255825.0,11.6647,11.6847,11.6095,11.6597,255825.0
2004-12-16 11:30:00,23.24,23.26,23.16,23.2,213300.0,11.6597,11.6697,11.6195,11.6396,213300.0
2004-12-16 12:00:00,23.2,23.24,23.18,23.2,131962.5,11.6396,11.6597,11.6296,11.6396,131962.5
2004-12-16 12:30:00,23.2,23.21,23.18,23.19,166725.0,11.6396,11.6446,11.6296,11.6346,166725.0
2004-12-16 13:00:00,23.19,23.19,23.08,23.16,177862.5,11.6346,11.6346,11.5794,11.6195,177862.5
2004-12-16 13:30:00,23.14,23.2,23.12,23.12,131625.0,11.6095,11.6396,11.5995,11.5995,131625.0
2004-12-16 14:00:00,23.12,23.16,22.87,22.87,364837.5,11.5995,11.6195,11.474,11.474,364837.5
2004-12-16 14:30:00,22.87,23.1,22.85,22.85,325012.5,11.474,11.5894,11.464,11.464,325012.5
2004-12-16 15:00:00,22.85,23.16,22.84,23.16,499837.5,11.464,11.6195,11.459,11.6195,499837.5
2004-12-16 15:30:00,23.16,23.24,23.12,23.2,662512.5,11.6195,11.6597,11.5995,11.6396,662512.5
2004-12-17 09:30:00,23.01,23.08,22.64,22.74,1951425.0,11.5443,11.5794,11.3586,11.4088,1951425.0
2004-12-17 10:00:00,22.75,22.85,22.7,22.73,393525.0,11.4138,11.464,11.3887,11.4038,393525.0
2004-12-17 10:30:00,22.73,22.85,22.73,22.78,274050.0,11.4038,11.464,11.4038,11.4289,274050.0
2004-12-17 11:00:00,22.78,22.85,22.77,22.8,448875.0,11.4289,11.464,11.4239,11.4389,448875.0
2004-12-17 11:30:00,22.8,22.86,22.77,22.79,246375.0,11.4389,11.469,11.4239,11.4339,246375.0
2004-12-17 12:00:00,22.79,22.88,22.76,22.87,164362.5,11.4339,11.479,11.4188,11.474,164362.5
2004-12-17 12:30:00,22.87,22.91,22.86,22.87,70200.0,11.474,11.4941,11.469,11.474,70200.0
2004-12-17 13:00:00,22.86,22.88,22.81,22.88,118800.0,11.469,11.479,11.4439,11.479,118800.0
2004-12-17 13:30:00,22.87,22.9,22.81,22.84,151875.0,11.474,11.4891,11.4439,11.459,151875.0
2004-12-17 14:00:00,22.85,22.85,22.81,22.81,201825.0,11.464,11.464,11.4439,11.4439,201825.0
2004-12-17 14:30:00,22.81,22.81,22.72,22.76,361462.5,11.4439,11.4439,11.3988,11.4188,361462.5
2004-12-17 15:00:00,22.76,22.79,22.75,22.77,282825.0,11.4188,11.4339,11.4138,11.4239,282825.0
2004-12-17 15:30:00,22.77,22.85,22.76,22.77,811350.0,11.4239,11.464,11.4188,11.4239,811350.0
2004-12-20 09:30:00,22.87,23.17,22.74,23.14,567000.0,11.474,11.6245,11.4088,11.6095,567000.0
2004-12-20 10:00:00,23.14,23.24,23.01,23.03,342562.5,11.6095,11.6597,11.5443,11.5543,342562.5
2004-12-20 10:30:00,23.05,23.07,22.94,23.04,351675.0,11.5643,11.5744,11.5091,11.5593,351675.0
2004-12-20 11:00:00,23.03,23.03,22.81,22.87,346950.0,11.5543,11.5543,11.4439,11.474,346950.0
2004-12-20 11:30:00,22.87,22.87,22.75,22.76,291600.0,11.474,11.474,11.4138,11.4188,291600.0
2004-12-20 12:00:00,22.76,22.81,22.7,22.8,233212.5,11.4188,11.4439,11.3887,11.4389,233212.5
2004-12-20 12:30:00,22.8,22.9,22.77,22.9,112050.0,11.4389,11.4891,11.4239,11.4891,112050.0
2004-12-20 13:00:00,22.9,22.95,22.88,22.89,124200.0,11.4891,11.5142,11.479,11.4841,124200.0
2004-12-20 13:30:00,22.89,22.9,22.7,22.71,220387.5,11.4841,11.4891,11.3887,11.3938,220387.5
2004-12-20 14:00:00,22.71,22.76,22.68,22.73,151537.5,11.3938,11.4188,11.3787,11.4038,151537.5
2004-12-20 14:30:00,22.73,22.78,22.7,22.71,237937.5,11.4038,11.4289,11.3887,11.3938,237937.5
2004-12-20 15:00:00,22.71,22.73,22.67,22.69,283500.0,11.3938,11.4038,11.3737,11.3837,283500.0
2004-12-20 15:30:00,22.69,22.71,22.59,22.68,603450.0,11.3837,11.3938,11.3335,11.3787,603450.0
2004-12-21 09:30:00,22.75,23.0,22.68,22.7,266287.5,11.4138,11.5392,11.3787,11.3887,266287.5
2004-12-21 10:00:00,22.7,22.72,22.62,22.62,224100.0,11.3887,11.3988,11.3486,11.3486,224100.0
2004-12-21 10:30:00,22.62,22.66,22.51,22.61,351000.0,11.3486,11.3687,11.2934,11.3436,351000.0
2004-12-21 11:00:00,22.63,22.75,22.55,22.73,132637.5,11.3536,11.4138,11.3135,11.4038,132637.5
2004-12-21 11:30:00,22.74,22.87,22.73,22.87,248062.5,11.4088,11.474,11.4038,11.474,248062.5
2004-12-21 12:00:00,22.87,22.92,22.8,22.89,171450.0,11.474,11.4991,11.4389,11.4841,171450.0
2004-12-21 12:30:00,22.89,22.99,22.87,22.98,195750.0,11.4841,11.5342,11.474,11.5292,195750.0
2004-12-21 13:00:00,22.98,23.04,22.93,22.97,165375.0,11.5292,11.5593,11.5041,11.5242,165375.0
2004-12-21 13:30:00,22.96,23.05,22.96,23.03,66487.5,11.5192,11.5643,11.5192,11.5543,66487.5
2004-12-21 14:00:00,23.04,23.09,23.03,23.09,121837.5,11.5593,11.5844,11.5543,11.5844,121837.5
2004-12-21 14:30:00,23.08,23.16,23.08,23.14,236250.0,11.5794,11.6195,11.5794,11.6095,236250.0
2004-12-21 15:00:00,23.14,23.15,23.03,23.05,225450.0,11.6095,11.6145,11.5543,11.5643,225450.0
2004-12-21 15:30:00,23.04,23.17,23.02,23.13,295987.5,11.5593,11.6245,11.5493,11.6045,295987.5
2004-12-22 09:30:00,22.81,23.14,22.81,23.03,464737.5,11.4439,11.6095,11.4439,11.5543,464737.5
2004-12-22 10:00:00,23.02,23.03,22.89,22.9,271350.0,11.5493,11.5543,11.4841,11.4891,271350.0
2004-12-22 10:30:00,22.91,23.13,22.89,23.07,608850.0,11.4941,11.6045,11.4841,11.5744,608850.0
2004-12-22 11:00:00,23.08,23.16,23.05,23.09,202162.5,11.5794,11.6195,11.5643,11.5844,202162.5
2004-12-22 11:30:00,23.09,23.11,23.04,23.1,152212.5,11.5844,11.5944,11.5593,11.5894,152212.5
2004-12-22 12:00:00,23.1,23.2,23.1,23.14,161662.5,11.5894,11.6396,11.5894,11.6095,161662.5
2004-12-22 12:30:00,23.13,23.14,23.09,23.09,102600.0,11.6045,11.6095,11.5844,11.5844,102600.0
2004-12-22 13:00:00,23.09,23.16,23.09,23.16,84037.5,11.5844,11.6195,11.5844,11.6195,84037.5
2004-12-22 13:30:00,23.16,23.19,23.02,23.1,132975.0,11.6195,11.6346,11.5493,11.5894,132975.0
2004-12-22 14:00:00,23.1,23.16,23.1,23.13,148500.0,11.5894,11.6195,11.5894,11.6045,148500.0
2004-12-22 14:30:00,23.13,23.16,23.08,23.16,116100.0,11.6045,11.6195,11.5794,11.6195,116100.0
2004-12-22 15:00:00,23.16,23.2,23.13,23.18,205875.0,11.6195,11.6396,11.6045,11.6296,205875.0
2004-12-22 15:30:00,23.18,23.24,23.15,23.23,241650.0,11.6296,11.6597,11.6145,11.6546,241650.0
2004-12-23 09:30:00,23.11,23.27,23.04,23.23,149512.5,11.5944,11.6747,11.5593,11.6546,149512.5
2004-12-23 10:00:00,23.21,23.21,23.09,23.17,147487.5,11.6446,11.6446,11.5844,11.6245,147487.5
2004-12-23 10:30:00,23.16,23.19,23.08,23.09,127237.5,11.6195,11.6346,11.5794,11.5844,127237.5
2004-12-23 11:00:00,23.07,23.19,23.06,23.1,79312.5,11.5744,11.6346,11.5693,11.5894,79312.5
2004-12-23 11:30:00,23.12,23.24,23.11,23.23,102262.5,11.5995,11.6597,11.5944,11.6546,102262.5
2004-12-23 12:00:00,23.23,23.3,23.22,23.29,96862.5,11.6546,11.6898,11.6496,11.6847,96862.5
2004-12-23 12:30:00,23.29,23.32,23.25,23.28,133987.5,11.6847,11.6998,11.6647,11.6797,133987.5
2004-12-23 13:00:00,23.28,23.34,23.21,23.32,149175.0,11.6797,11.7098,11.6446,11.6998,149175.0
2004-12-23 13:30:00,23.32,23.33,23.29,23.31,101925.0,11.6998,11.7048,11.6847,11.6948,101925.0
2004-12-23 14:00:00,23.31,23.38,23.31,23.34,152887.5,11.6948,11.7299,11.6948,11.7098,152887.5
2004-12-23 14:30:00,23.33,23.37,23.32,23.33,97200.0,11.7048,11.7249,11.6998,11.7048,97200.0
2004-12-23 15:00:00,23.34,23.38,23.33,23.36,118462.5,11.7098,11.7299,11.7048,11.7199,118462.5
2004-12-23 15:30:00,23.36,23.44,23.36,23.39,260887.5,11.7199,11.76,11.7199,11.7349,260887.5
2004-12-27 09:30:00,23.42,23.54,23.3,23.36,122512.5,11.75,11.8102,11.6898,11.7199,122512.5
2004-12-27 10:00:00,23.33,23.33,23.08,23.19,139387.5,11.7048,11.7048,11.5794,11.6346,139387.5
2004-12-27 10:30:00,23.16,23.35,23.16,23.24,51300.0,11.6195,11.7148,11.6195,11.6597,51300.0
2004-12-27 11:00:00,23.24,23.24,22.89,22.92,209925.0,11.6597,11.6597,11.4841,11.4991,209925.0
2004-12-27 11:30:00,22.92,22.97,22.84,22.97,151537.5,11.4991,11.5242,11.459,11.5242,151537.5
2004-12-27 12:00:00,22.97,23.06,22.95,23.04,51300.0,11.5242,11.5693,11.5142,11.5593,51300.0
2004-12-27 12:30:00,23.04,23.06,23.0,23.04,93825.0,11.5593,11.5693,11.5392,11.5593,93825.0
2004-12-27 13:00:00,23.03,23.05,22.99,23.05,81675.0,11.5543,11.5643,11.5342,11.5643,81675.0
2004-12-27 13:30:00,23.04,23.06,23.02,23.06,66487.5,11.5593,11.5693,11.5493,11.5693,66487.5
2004-12-27 14:00:00,23.05,23.13,23.05,23.08,72900.0,11.5643,11.6045,11.5643,11.5794,72900.0
2004-12-27 14:30:00,23.08,23.19,23.06,23.18,97200.0,11.5794,11.6346,11.5693,11.6296,97200.0
2004-12-27 15:00:00,23.18,23.18,23.05,23.13,207562.5,11.6296,11.6296,11.5643,11.6045,207562.5
2004-12-27 15:30:00,23.13,23.15,23.07,23.08,248400.0,11.6045,11.6145,11.5744,11.5794,248400.0
2004-12-28 09:30:00,23.21,23.29,23.11,23.26,185287.5,11.6446,11.6847,11.5944,11.6697,185287.5
2004-12-28 10:00:00,23.25,23.47,23.25,23.32,332100.0,11.6647,11.775,11.6647,11.6998,332100.0
2004-12-28 10:30:00,23.32,23.49,23.31,23.48,164025.0,11.6998,11.7851,11.6948,11.7801,164025.0
2004-12-28 11:00:00,23.47,23.49,23.37,23.48,89100.0,11.775,11.7851,11.7249,11.7801,89100.0
2004-12-28 11:30:00,23.48,23.49,23.38,23.41,86400.0,11.7801,11.7851,11.7299,11.7449,86400.0
2004-12-28 12:00:00,23.41,23.42,23.35,23.35,44887.5,11.7449,11.75,11.7148,11.7148,44887.5
2004-12-28 12:30:00,23.35,23.41,23.35,23.41,31725.0,11.7148,11.7449,11.7148,11.7449,31725.0
2004-12-28 13:00:00,23.4,23.41,23.32,23.33,59737.5,11.7399,11.7449,11.6998,11.7048,59737.5
2004-12-28 13:30:00,23.33,23.41,23.32,23.4,124200.0,11.7048,11.7449,11.6998,11.7399,124200.0
2004-12-28 14:00:00,23.4,23.47,23.4,23.45,251100.0,11.7399,11.775,11.7399,11.765,251100.0
2004-12-28 14:30:00,23.45,23.49,23.43,23.48,147150.0,11.765,11.7851,11.755,11.7801,147150.0
2004-12-28 15:00:00,23.49,23.56,23.49,23.5,185625.0,11.7851,11.8202,11.7851,11.7901,185625.0
2004-12-28 15:30:00,23.5,23.61,23.5,23.61,285525.0,11.7901,11.8453,11.7901,11.8453,285525.0
2004-12-29 09:30:00,23.69,23.69,23.47,23.58,200137.5,11.8854,11.8854,11.775,11.8302,200137.5
2004-12-29 10:00:00,23.58,23.74,23.56,23.7,179212.5,11.8302,11.9105,11.8202,11.8904,179212.5
2004-12-29 10:30:00,23.7,23.72,23.61,23.7,118800.0,11.8904,11.9005,11.8453,11.8904,118800.0
2004-12-29 11:00:00,23.7,23.78,23.69,23.71,161662.5,11.8904,11.9306,11.8854,11.8955,161662.5
2004-12-29 11:30:00,23.71,23.75,23.67,23.69,66150.0,11.8955,11.9155,11.8754,11.8854,66150.0
2004-12-29 12:00:00,23.68,23.69,23.65,23.66,13500.0,11.8804,11.8854,11.8654,11.8704,13500.0
2004-12-29 12:30:00,23.64,23.65,23.55,23.56,41175.0,11.8603,11.8654,11.8152,11.8202,41175.0
2004-12-29 13:00:00,23.56,23.64,23.55,23.63,98550.0,11.8202,11.8603,11.8152,11.8553,98550.0
2004-12-29 13:30:00,23.64,23.68,23.58,23.63,85387.5,11.8603,11.8804,11.8302,11.8553,85387.5
2004-12-29 14:00:00,23.63,23.71,23.62,23.71,62100.0,11.8553,11.8955,11.8503,11.8955,62100.0
2004-12-29 14:30:00,23.7,23.74,23.69,23.73,73575.0,11.8904,11.9105,11.8854,11.9055,73575.0
2004-12-29 15:00:00,23.72,23.77,23.69,23.75,78300.0,11.9005,11.9256,11.8854,11.9155,78300.0
2004-12-29 15:30:00,23.76,23.77,23.69,23.77,163350.0,11.9205,11.9256,11.8854,11.9256,163350.0
2004-12-30 09:30:00,23.69,23.89,23.67,23.83,157612.5,11.8854,11.9858,11.8754,11.9557,157612.5
2004-12-30 10:00:00,23.82,23.86,23.78,23.79,141750.0,11.9506,11.9707,11.9306,11.9356,141750.0
2004-12-30 10:30:00,23.79,23.8,23.74,23.75,115762.5,11.9356,11.9406,11.9105,11.9155,115762.5
2004-12-30 11:00:00,23.74,23.75,23.58,23.6,104625.0,11.9105,11.9155,11.8302,11.8403,104625.0
2004-12-30 11:30:00,23.62,23.68,23.59,23.68,77625.0,11.8503,11.8804,11.8353,11.8804,77625.0
2004-12-30 12:00:00,23.68,23.68,23.64,23.66,57375.0,11.8804,11.8804,11.8603,11.8704,57375.0
2004-12-30 12:30:00,23.64,23.7,23.64,23.68,37125.0,11.8603,11.8904,11.8603,11.8804,37125.0
2004-12-30 13:00:00,23.67,23.67,23.64,23.66,33412.5,11.8754,11.8754,11.8603,11.8704,33412.5
2004-12-30 13:30:00,23.66,23.7,23.63,23.68,61425.0,11.8704,11.8904,11.8553,11.8804,61425.0
2004-12-30 14:00:00,23.68,23.71,23.67,23.67,32737.5,11.8804,11.8955,11.8754,11.8754,32737.5
2004-12-30 14:30:00,23.67,23.69,23.66,23.67,52650.0,11.8754,11.8854,11.8704,11.8754,52650.0
2004-12-30 15:00:00,23.67,23.77,23.67,23.73,221737.5,11.8754,11.9256,11.8754,11.9055,221737.5
2004-12-30 15:30:00,23.73,23.76,23.67,23.7,211612.5,11.9055,11.9205,11.8754,11.8904,211612.5
2004-12-31 09:30:00,23.78,23.83,23.58,23.68,148162.5,11.9306,11.9557,11.8302,11.8804,148162.5
2004-12-31 10:00:00,23.68,23.86,23.68,23.75,127575.0,11.8804,11.9707,11.8804,11.9155,127575.0
2004-12-31 10:30:00,23.75,23.76,23.69,23.69,172800.0,11.9155,11.9205,11.8854,11.8854,172800.0
2004-12-31 11:00:00,23.7,23.76,23.69,23.71,99225.0,11.8904,11.9205,11.8854,11.8955,99225.0
2004-12-31 11:30:00,23.71,23.77,23.7,23.75,147487.5,11.8955,11.9256,11.8904,11.9155,147487.5
2004-12-31 12:00:00,23.75,23.81,23.75,23.78,106987.5,11.9155,11.9456,11.9155,11.9306,106987.5
2004-12-31 12:30:00,23.77,23.85,23.75,23.81,131962.5,11.9256,11.9657,11.9155,11.9456,131962.5
2004-12-31 13:00:00,23.83,23.88,23.83,23.86,55012.5,11.9557,11.9807,11.9557,11.9707,55012.5
2004-12-31 13:30:00,23.86,23.91,23.86,23.9,35100.0,11.9707,11.9958,11.9707,11.9908,35100.0
2004-12-31 14:00:00,23.9,24.0,23.9,23.97,93825.0,11.9908,12.041,11.9908,12.0259,93825.0
2004-12-31 14:30:00,23.97,24.0,23.93,23.95,90787.5,12.0259,12.041,12.0058,12.0159,90787.5
2004-12-31 15:00:00,23.95,23.99,23.94,23.97,59400.0,12.0159,12.0359,12.0109,12.0259,59400.0
2004-12-31 15:30:00,23.97,23.97,23.79,23.85,386100.0,12.0259,12.0259,11.9356,11.9657,386100.0
2005-01-03 09:30:00,23.91,24.11,23.88,24.02,687150.0,11.9958,12.0961,11.9807,12.051,687150.0
2005-01-03 10:00:00,24.02,24.06,23.71,23.84,638550.0,12.051,12.0711,11.8955,11.9607,638550.0
2005-01-03 10:30:00,23.83,23.83,23.37,23.45,531562.5,11.9557,11.9557,11.7249,11.765,531562.5
2005-01-03 11:00:00,23.45,23.51,23.38,23.45,247050.0,11.765,11.7951,11.7299,11.765,247050.0
2005-01-03 11:30:00,23.46,23.47,23.41,23.42,206887.5,11.77,11.775,11.7449,11.75,206887.5
2005-01-03 12:00:00,23.42,23.43,23.35,23.38,98212.5,11.75,11.755,11.7148,11.7299,98212.5
2005-01-03 12:30:00,23.38,23.46,23.38,23.45,103612.5,11.7299,11.77,11.7299,11.765,103612.5
2005-01-03 13:00:00,23.45,23.45,23.26,23.29,115087.5,11.765,11.765,11.6697,11.6847,115087.5
2005-01-03 13:30:00,23.29,23.37,23.28,23.32,91125.0,11.6847,11.7249,11.6797,11.6998,91125.0
2005-01-03 14:00:00,23.32,23.39,23.3,23.31,108675.0,11.6998,11.7349,11.6898,11.6948,108675.0
2005-01-03 14:30:00,23.31,23.45,23.31,23.35,122175.0,11.6948,11.765,11.6948,11.7148,122175.0
2005-01-03 15:00:00,23.35,23.42,23.29,23.33,235912.5,11.7148,11.75,11.6847,11.7048,235912.5
2005-01-03 15:30:00,23.33,23.35,23.21,23.34,450900.0,11.7048,11.7148,11.6446,11.7098,450900.0
2005-01-04 09:30:00,23.67,23.72,23.58,23.68,525150.0,11.8754,11.9005,11.8302,11.8804,525150.0
2005-01-04 10:00:00,23.68,23.78,23.53,23.62,565650.0,11.8804,11.9306,11.8052,11.8503,565650.0
2005-01-04 10:30:00,23.62,23.64,23.44,23.45,352350.0,11.8503,11.8603,11.76,11.765,352350.0
2005-01-04 11:00:00,23.45,23.45,23.28,23.34,438412.5,11.765,11.765,11.6797,11.7098,438412.5
2005-01-04 11:30:00,23.34,23.36,23.29,23.33,237937.5,11.7098,11.7199,11.6847,11.7048,237937.5
2005-01-04 12:00:00,23.32,23.32,23.04,23.08,261562.5,11.6998,11.6998,11.5593,11.5794,261562.5
2005-01-04 12:30:00,23.07,23.14,22.99,23.0,265612.5,11.5744,11.6095,11.5342,11.5392,265612.5
2005-01-04 13:00:00,22.99,23.06,22.96,22.99,301387.5,11.5342,11.5693,11.5192,11.5342,301387.5
2005-01-04 13:30:00,23.01,23.04,22.96,22.97,137700.0,11.5443,11.5593,11.5192,11.5242,137700.0
2005-01-04 14:00:00,22.97,22.97,22.73,22.75,411750.0,11.5242,11.5242,11.4038,11.4138,411750.0
2005-01-04 14:30:00,22.75,22.76,22.54,22.66,488700.0,11.4138,11.4188,11.3085,11.3687,488700.0
2005-01-04 15:00:00,22.67,22.68,22.58,22.64,590962.5,11.3737,11.3787,11.3285,11.3586,590962.5
2005-01-04 15:30:00,22.64,22.72,22.59,22.65,605137.5,11.3586,11.3988,11.3335,11.3637,605137.5
2005-01-05 09:30:00,22.46,22.53,22.1,22.11,1187662.5,11.2683,11.3034,11.0877,11.0927,1187662.5
2005-01-05 10:00:00,22.11,22.12,21.8,21.8,691200.0,11.0927,11.0977,10.9372,10.9372,691200.0
2005-01-05 10:30:00,21.8,21.93,21.67,21.72,737775.0,10.9372,11.0024,10.872,10.8971,737775.0
2005-01-05 11:00:00,21.72,21.83,21.56,21.56,556200.0,10.8971,10.9523,10.8168,10.8168,556200.0
2005-01-05 11:30:00,21.56,21.7,21.54,21.58,629100.0,10.8168,10.887,10.8068,10.8268,629100.0
2005-01-05 12:00:00,21.59,21.7,21.51,21.65,444825.0,10.8318,10.887,10.7917,10.8619,444825.0
2005-01-05 12:30:00,21.67,21.73,21.54,21.69,576450.0,10.872,10.9021,10.8068,10.882,576450.0
2005-01-05 13:00:00,21.68,21.91,21.66,21.87,591300.0,10.877,10.9924,10.867,10.9723,591300.0
2005-01-05 13:30:00,21.88,21.96,21.64,21.66,654412.5,10.9773,11.0175,10.8569,10.867,654412.5
2005-01-05 14:00:00,21.66,21.82,21.65,21.82,327375.0,10.867,10.9472,10.8619,10.9472,327375.0
2005-01-05 14:30:00,21.82,21.91,21.75,21.83,395212.5,10.9472,10.9924,10.9121,10.9523,395212.5
2005-01-05 15:00:00,21.83,21.95,21.79,21.8,591637.5,10.9523,11.0125,10.9322,10.9372,591637.5
2005-01-05 15:30:00,21.79,21.87,21.78,21.82,878850.0,10.9322,10.9723,10.9272,10.9472,878850.0
2005-01-06 09:30:00,22.08,22.22,21.7,21.85,680400.0,11.0777,11.1479,10.887,10.9623,680400.0
2005-01-06 10:00:00,21.85,21.88,21.61,21.72,573075.0,10.9623,10.9773,10.8419,10.8971,573075.0
2005-01-06 10:30:00,21.72,21.72,21.59,21.62,425250.0,10.8971,10.8971,10.8318,10.8469,425250.0
2005-01-06 11:00:00,21.62,21.75,21.62,21.72,328050.0,10.8469,10.9121,10.8469,10.8971,328050.0
2005-01-06 11:30:00,21.72,21.84,21.71,21.79,442125.0,10.8971,10.9573,10.892,10.9322,442125.0
2005-01-06 12:00:00,21.8,21.85,21.76,21.8,198450.0,10.9372,10.9623,10.9171,10.9372,198450.0
2005-01-06 12:30:00,21.81,21.84,21.77,21.78,135337.5,10.9422,10.9573,10.9221,10.9272,135337.5
2005-01-06 13:00:00,21.8,21.85,21.69,21.7,395212.5,10.9372,10.9623,10.882,10.887,395212.5
2005-01-06 13:30:00,21.69,21.82,21.69,21.8,254137.5,10.882,10.9472,10.882,10.9372,254137.5
2005-01-06 14:00:00,21.79,21.82,21.69,21.7,236587.5,10.9322,10.9472,10.882,10.887,236587.5
2005-01-06 14:30:00,21.7,21.75,21.61,21.62,331087.5,10.887,10.9121,10.8419,10.8469,331087.5
2005-01-06 15:00:00,21.62,21.66,21.6,21.63,462037.5,10.8469,10.867,10.8369,10.8519,462037.5
2005-01-06 15:30:00,21.63,21.72,21.59,21.65,1002037.5,10.8519,10.8971,10.8318,10.8619,1002037.5
2005-01-07 09:30:00,21.87,21.87,21.57,21.58,597037.5,10.9723,10.9723,10.8218,10.8268,597037.5
2005-01-07 10:00:00,21.58,21.73,21.3,21.37,506250.0,10.8268,10.9021,10.6863,10.7215,506250.0
2005-01-07 10:30:00,21.37,21.38,21.19,21.24,374625.0,10.7215,10.7265,10.6312,10.6562,374625.0
2005-01-07 11:00:00,21.24,21.47,21.22,21.41,561600.0,10.6562,10.7716,10.6462,10.7415,561600.0
2005-01-07 11:30:00,21.41,21.49,21.4,21.49,289575.0,10.7415,10.7817,10.7365,10.7817,289575.0
2005-01-07 12:00:00,21.48,21.59,21.46,21.58,316237.5,10.7767,10.8318,10.7666,10.8268,316237.5
2005-01-07 12:30:00,21.58,21.63,21.5,21.6,394537.5,10.8268,10.8519,10.7867,10.8369,394537.5
2005-01-07 13:00:00,21.61,21.63,21.43,21.44,346950.0,10.8419,10.8519,10.7516,10.7566,346950.0
2005-01-07 13:30:00,21.44,21.51,21.43,21.49,233887.5,10.7566,10.7917,10.7516,10.7817,233887.5
2005-01-07 14:00:00,21.49,21.49,21.4,21.47,344250.0,10.7817,10.7817,10.7365,10.7716,344250.0
2005-01-07 14:30:00,21.47,21.53,21.4,21.52,288900.0,10.7716,10.8017,10.7365,10.7967,288900.0
2005-01-07 15:00:00,21.53,21.56,21.46,21.48,325687.5,10.8017,10.8168,10.7666,10.7767,325687.5
2005-01-07 15:30:00,21.48,21.5,21.39,21.47,656437.5,10.7767,10.7867,10.7315,10.7716,656437.5
2005-01-10 09:30:00,21.5,21.67,21.37,21.66,516037.5,10.7867,10.872,10.7215,10.867,516037.5
2005-01-10 10:00:00,21.65,21.71,21.51,21.67,267975.0,10.8619,10.892,10.7917,10.872,267975.0
2005-01-10 10:30:00,21.68,21.76,21.62,21.73,125887.5,10.877,10.9171,10.8469,10.9021,125887.5
2005-01-10 11:00:00,21.73,21.8,21.72,21.78,225112.5,10.9021,10.9372,10.8971,10.9272,225112.5
2005-01-10 11:30:00,21.78,21.78,21.71,21.76,289912.5,10.9272,10.9272,10.892,10.9171,289912.5
2005-01-10 12:00:00,21.76,21.83,21.68,21.7,231862.5,10.9171,10.9523,10.877,10.887,231862.5
2005-01-10 12:30:00,21.72,21.75,21.63,21.73,108337.5,10.8971,10.9121,10.8519,10.9021,108337.5
2005-01-10 13:00:00,21.73,21.82,21.73,21.79,138712.5,10.9021,10.9472,10.9021,10.9322,138712.5
2005-01-10 13:30:00,21.78,21.8,21.7,21.7,163687.5,10.9272,10.9372,10.887,10.887,163687.5
2005-01-10 14:00:00,21.69,21.7,21.63,21.63,293962.5,10.882,10.887,10.8519,10.8519,293962.5
2005-01-10 14:30:00,21.63,21.67,21.62,21.63,364162.5,10.8519,10.872,10.8469,10.8519,364162.5
2005-01-10 15:00:00,21.63,21.66,21.56,21.58,524475.0,10.8519,10.867,10.8168,10.8268,524475.0
2005-01-10 15:30:00,21.58,21.62,21.49,21.57,524812.5,10.8268,10.8469,10.7817,10.8218,524812.5
2005-01-11 09:30:00,21.61,21.67,21.38,21.5,535950.0,10.8419,10.872,10.7265,10.7867,535950.0
2005-01-11 10:00:00,21.51,21.57,21.38,21.53,267637.5,10.7917,10.8218,10.7265,10.8017,267637.5
2005-01-11 10:30:00,21.53,21.61,21.44,21.61,266962.5,10.8017,10.8419,10.7566,10.8419,266962.5
2005-01-11 11:00:00,21.61,21.64,21.59,21.6,131625.0,10.8419,10.8569,10.8318,10.8369,131625.0
2005-01-11 11:30:00,21.61,21.64,21.59,21.62,147825.0,10.8419,10.8569,10.8318,10.8469,147825.0
2005-01-11 12:00:00,21.61,21.64,21.52,21.53,207562.5,10.8419,10.8569,10.7967,10.8017,207562.5
2005-01-11 12:30:00,21.54,21.65,21.53,21.55,179887.5,10.8068,10.8619,10.8017,10.8118,179887.5
2005-01-11 13:00:00,21.54,21.64,21.52,21.62,111375.0,10.8068,10.8569,10.7967,10.8469,111375.0
2005-01-11 13:30:00,21.62,21.66,21.6,21.66,205875.0,10.8469,10.867,10.8369,10.867,205875.0
2005-01-11 14:00:00,21.66,21.78,21.66,21.75,153562.5,10.867,10.9272,10.867,10.9121,153562.5
2005-01-11 14:30:00,21.75,21.79,21.74,21.74,155250.0,10.9121,10.9322,10.9071,10.9071,155250.0
2005-01-11 15:00:00,21.74,21.8,21.74,21.75,207562.5,10.9071,10.9372,10.9071,10.9121,207562.5
2005-01-11 15:30:00,21.75,21.8,21.67,21.68,355387.5,10.9121,10.9372,10.872,10.877,355387.5
2005-01-12 09:30:00,21.75,21.77,21.63,21.67,299025.0,10.9121,10.9221,10.8519,10.872,299025.0
2005-01-12 10:00:00,21.67,21.78,21.66,21.72,172462.5,10.872,10.9272,10.867,10.8971,172462.5
2005-01-12 10:30:00,21.74,21.79,21.45,21.47,247050.0,10.9071,10.9322,10.7616,10.7716,247050.0
2005-01-12 11:00:00,21.47,21.6,21.47,21.59,222412.5,10.7716,10.8369,10.7716,10.8318,222412.5
2005-01-12 11:30:00,21.6,21.72,21.6,21.71,282487.5,10.8369,10.8971,10.8369,10.892,282487.5
2005-01-12 12:00:00,21.71,21.71,21.59,21.61,199462.5,10.892,10.892,10.8318,10.8419,199462.5
2005-01-12 12:30:00,21.61,21.65,21.55,21.56,136012.5,10.8419,10.8619,10.8118,10.8168,136012.5
2005-01-12 13:00:00,21.56,21.62,21.56,21.56,122850.0,10.8168,10.8469,10.8168,10.8168,122850.0
2005-01-12 13:30:00,21.55,21.6,21.51,21.54,120825.0,10.8118,10.8369,10.7917,10.8068,120825.0
2005-01-12 14:00:00,21.55,21.64,21.53,21.59,105300.0,10.8118,10.8569,10.8017,10.8318,105300.0
2005-01-12 14:30:00,21.6,21.64,21.53,21.62,137362.5,10.8369,10.8569,10.8017,10.8469,137362.5
2005-01-12 15:00:00,21.62,21.69,21.53,21.68,183262.5,10.8469,10.882,10.8017,10.877,183262.5
2005-01-12 15:30:00,21.67,21.83,21.64,21.77,405675.0,10.872,10.9523,10.8569,10.9221,405675.0
2005-01-13 09:30:00,21.68,21.73,21.59,21.69,355387.5,10.877,10.9021,10.8318,10.882,355387.5
2005-01-13 10:00:00,21.69,21.8,21.66,21.7,116775.0,10.882,10.9372,10.867,10.887,116775.0
2005-01-13 10:30:00,21.71,21.73,21.63,21.65,146137.5,10.892,10.9021,10.8519,10.8619,146137.5
2005-01-13 11:00:00,21.64,21.75,21.64,21.74,111712.5,10.8569,10.9121,10.8569,10.9071,111712.5
2005-01-13 11:30:00,21.74,21.76,21.58,21.59,111712.5,10.9071,10.9171,10.8268,10.8318,111712.5
2005-01-13 12:00:00,21.59,21.64,21.55,21.61,81000.0,10.8318,10.8569,10.8118,10.8419,81000.0
2005-01-13 12:30:00,21.59,21.67,21.59,21.63,51975.0,10.8318,10.872,10.8318,10.8519,51975.0
2005-01-13 13:00:00,21.62,21.67,21.59,21.59,66487.5,10.8469,10.872,10.8318,10.8318,66487.5
2005-01-13 13:30:00,21.6,21.68,21.59,21.66,72900.0,10.8369,10.877,10.8318,10.867,72900.0
2005-01-13 14:00:00,21.68,21.82,21.63,21.8,141075.0,10.877,10.9472,10.8519,10.9372,141075.0
2005-01-13 14:30:00,21.79,21.81,21.68,21.73,160650.0,10.9322,10.9422,10.877,10.9021,160650.0
2005-01-13 15:00:00,21.73,21.76,21.55,21.56,165712.5,10.9021,10.9171,10.8118,10.8168,165712.5
2005-01-13 15:30:00,21.56,21.57,21.48,21.54,534600.0,10.8168,10.8218,10.7767,10.8068,534600.0
2005-01-14 09:30:00,21.62,21.65,21.4,21.47,506250.0,10.8469,10.8619,10.7365,10.7716,506250.0
2005-01-14 10:00:00,21.48,21.75,21.37,21.75,277762.5,10.7767,10.9121,10.7215,10.9121,277762.5
2005-01-14 10:30:00,21.72,21.77,21.65,21.7,231525.0,10.8971,10.9221,10.8619,10.887,231525.0
2005-01-14 11:00:00,21.69,21.78,21.69,21.73,127575.0,10.882,10.9272,10.882,10.9021,127575.0
2005-01-14 11:30:00,21.74,21.77,21.67,21.71,136012.5,10.9071,10.9221,10.872,10.892,136012.5
2005-01-14 12:00:00,21.71,21.83,21.68,21.82,161325.0,10.892,10.9523,10.877,10.9472,161325.0
2005-01-14 12:30:00,21.82,21.89,21.8,21.8,150187.5,10.9472,10.9824,10.9372,10.9372,150187.5
2005-01-14 13:00:00,21.82,21.84,21.78,21.81,119475.0,10.9472,10.9573,10.9272,10.9422,119475.0
2005-01-14 13:30:00,21.8,21.82,21.59,21.71,198450.0,10.9372,10.9472,10.8318,10.892,198450.0
2005-01-14 14:00:00,21.72,21.77,21.68,21.73,104962.5,10.8971,10.9221,10.877,10.9021,104962.5
2005-01-14 14:30:00,21.72,21.82,21.69,21.8,77962.5,10.8971,10.9472,10.882,10.9372,77962.5
2005-01-14 15:00:00,21.79,21.8,21.76,21.79,164700.0,10.9322,10.9372,10.9171,10.9322,164700.0
2005-01-14 15:30:00,21.77,21.83,21.71,21.79,387787.5,10.9221,10.9523,10.892,10.9322,387787.5
2005-01-18 09:30:00,21.59,21.77,21.48,21.7,670275.0,10.8318,10.9221,10.7767,10.887,670275.0
2005-01-18 10:00:00,21.7,21.75,21.56,21.69,227812.5,10.887,10.9121,10.8168,10.882,227812.5
2005-01-18 10:30:00,21.69,21.95,21.69,21.91,301725.0,10.882,11.0125,10.882,10.9924,301725.0
2005-01-18 11:00:00,21.92,22.07,21.87,22.03,280462.5,10.9974,11.0727,10.9723,11.0526,280462.5
2005-01-18 11:30:00,22.05,22.21,22.03,22.18,197437.5,11.0626,11.1429,11.0526,11.1278,197437.5
2005-01-18 12:00:00,22.19,22.23,22.12,22.22,137362.5,11.1329,11.1529,11.0977,11.1479,137362.5
2005-01-18 12:30:00,22.22,22.22,22.15,22.17,85725.0,11.1479,11.1479,11.1128,11.1228,85725.0
2005-01-18 13:00:00,22.17,22.17,22.13,22.15,76612.5,11.1228,11.1228,11.1028,11.1128,76612.5
2005-01-18 13:30:00,22.16,22.18,22.12,22.14,87412.5,11.1178,11.1278,11.0977,11.1078,87412.5
2005-01-18 14:00:00,22.14,22.17,22.08,22.15,116775.0,11.1078,11.1228,11.0777,11.1128,116775.0
2005-01-18 14:30:00,22.16,22.17,22.05,22.12,107325.0,11.1178,11.1228,11.0626,11.0977,107325.0
2005-01-18 15:00:00,22.12,22.12,22.01,22.01,241650.0,11.0977,11.0977,11.0426,11.0426,241650.0
2005-01-18 15:30:00,22.02,22.18,22.0,22.13,420187.5,11.0476,11.1278,11.0375,11.1028,420187.5
2005-01-19 09:30:00,22.2,22.24,21.96,22.02,516712.5,11.1379,11.158,11.0175,11.0476,516712.5
2005-01-19 10:00:00,22.0,22.04,21.89,21.91,298350.0,11.0375,11.0576,10.9824,10.9924,298350.0
2005-01-19 10:30:00,21.91,21.94,21.84,21.9,153225.0,10.9924,11.0074,10.9573,10.9874,153225.0
2005-01-19 11:00:00,21.89,21.96,21.89,21.93,77287.5,10.9824,11.0175,10.9824,11.0024,77287.5
2005-01-19 11:30:00,21.93,22.0,21.91,21.93,50287.5,11.0024,11.0375,10.9924,11.0024,50287.5
2005-01-19 12:00:00,21.93,21.93,21.85,21.86,65137.5,11.0024,11.0024,10.9623,10.9673,65137.5
2005-01-19 12:30:00,21.9,22.0,21.89,21.99,40162.5,10.9874,11.0375,10.9824,11.0325,40162.5
2005-01-19 13:00:00,21.99,22.04,21.94,21.97,50625.0,11.0325,11.0576,11.0074,11.0225,50625.0
2005-01-19 13:30:00,21.98,21.98,21.93,21.93,32400.0,11.0275,11.0275,11.0024,11.0024,32400.0
2005-01-19 14:00:00,21.93,22.02,21.92,22.0,84375.0,11.0024,11.0476,10.9974,11.0375,84375.0
2005-01-19 14:30:00,22.0,22.02,21.94,21.99,96862.5,11.0375,11.0476,11.0074,11.0325,96862.5
2005-01-19 15:00:00,21.99,22.0,21.79,21.8,405675.0,11.0325,11.0375,10.9322,10.9372,405675.0
2005-01-19 15:30:00,21.8,21.83,21.76,21.77,435712.5,10.9372,10.9523,10.9171,10.9221,435712.5
2005-01-20 09:30:00,21.92,22.09,21.72,21.76,415800.0,10.9974,11.0827,10.8971,10.9171,415800.0
2005-01-20 10:00:00,21.78,21.81,21.64,21.64,318600.0,10.9272,10.9422,10.8569,10.8569,318600.0
2005-01-20 10:30:00,21.67,21.72,21.61,21.68,265275.0,10.872,10.8971,10.8419,10.877,265275.0
2005-01-20 11:00:00,21.67,21.7,21.66,21.67,227475.0,10.872,10.887,10.867,10.872,227475.0
2005-01-20 11:30:00,21.67,21.74,21.66,21.66,129600.0,10.872,10.9071,10.867,10.867,129600.0
2005-01-20 12:00:00,21.66,21.68,21.61,21.62,80325.0,10.867,10.877,10.8419,10.8469,80325.0
2005-01-20 12:30:00,21.62,21.63,21.56,21.56,111375.0,10.8469,10.8519,10.8168,10.8168,111375.0
2005-01-20 13:00:00,21.57,21.63,21.47,21.52,140400.0,10.8218,10.8519,10.7716,10.7967,140400.0
2005-01-20 13:30:00,21.53,21.54,21.49,21.5,74250.0,10.8017,10.8068,10.7817,10.7867,74250.0
2005-01-20 14:00:00,21.53,21.57,21.5,21.52,222075.0,10.8017,10.8218,10.7867,10.7967,222075.0
2005-01-20 14:30:00,21.52,21.56,21.47,21.53,89775.0,10.7967,10.8168,10.7716,10.8017,89775.0
2005-01-20 15:00:00,21.52,21.53,21.38,21.39,244012.5,10.7967,10.8017,10.7265,10.7315,244012.5
2005-01-20 15:30:00,21.39,21.48,21.37,21.4,356062.5,10.7315,10.7767,10.7215,10.7365,356062.5
2005-01-21 09:30:00,21.39,21.53,21.24,21.44,809662.5,10.7315,10.8017,10.6562,10.7566,809662.5
2005-01-21 10:00:00,21.48,21.48,21.3,21.39,306787.5,10.7767,10.7767,10.6863,10.7315,306787.5
2005-01-21 10:30:00,21.42,21.43,21.24,21.32,200812.5,10.7466,10.7516,10.6562,10.6964,200812.5
2005-01-21 11:00:00,21.32,21.43,21.27,21.42,139387.5,10.6964,10.7516,10.6713,10.7466,139387.5
2005-01-21 11:30:00,21.43,21.43,21.25,21.25,103612.5,10.7516,10.7516,10.6613,10.6613,103612.5
2005-01-21 12:00:00,21.27,21.29,21.23,21.26,107662.5,10.6713,10.6813,10.6512,10.6663,107662.5
2005-01-21 12:30:00,21.26,21.28,21.25,21.27,79650.0,10.6663,10.6763,10.6613,10.6713,79650.0
2005-01-21 13:00:00,21.27,21.28,21.21,21.26,114412.5,10.6713,10.6763,10.6412,10.6663,114412.5
2005-01-21 13:30:00,21.26,21.26,21.09,21.13,264600.0,10.6663,10.6663,10.581,10.6011,264600.0
2005-01-21 14:00:00,21.13,21.19,21.08,21.13,263925.0,10.6011,10.6312,10.576,10.6011,263925.0
2005-01-21 14:30:00,21.16,21.31,20.93,20.98,429637.5,10.6161,10.6914,10.5007,10.5258,429637.5
2005-01-21 15:00:00,20.98,21.04,20.92,20.98,539325.0,10.5258,10.5559,10.4957,10.5258,539325.0
2005-01-21 15:30:00,20.98,21.0,20.92,20.95,629437.5,10.5258,10.5358,10.4957,10.5107,629437.5
2005-01-24 09:30:00,20.94,21.12,20.82,20.85,436725.0,10.5057,10.596,10.4455,10.4606,436725.0
2005-01-24 10:00:00,20.85,20.95,20.74,20.79,295987.5,10.4606,10.5107,10.4054,10.4305,295987.5
2005-01-24 10:30:00,20.79,20.83,20.61,20.65,476887.5,10.4305,10.4505,10.3402,10.3602,476887.5
2005-01-24 11:00:00,20.67,20.89,20.66,20.85,251775.0,10.3703,10.4806,10.3653,10.4606,251775.0
2005-01-24 11:30:00,20.84,20.9,20.81,20.9,201825.0,10.4556,10.4857,10.4405,10.4857,201825.0
2005-01-24 12:00:00,20.9,20.94,20.77,20.81,132975.0,10.4857,10.5057,10.4204,10.4405,132975.0
2005-01-24 12:30:00,20.82,20.89,20.75,20.87,170437.5,10.4455,10.4806,10.4104,10.4706,170437.5
2005-01-24 13:00:00,20.87,20.94,20.87,20.92,210600.0,10.4706,10.5057,10.4706,10.4957,210600.0
2005-01-24 13:30:00,20.9,20.92,20.73,20.76,191025.0,10.4857,10.4957,10.4004,10.4154,191025.0
2005-01-24 14:00:00,20.76,20.82,20.75,20.76,119475.0,10.4154,10.4455,10.4104,10.4154,119475.0
2005-01-24 14:30:00,20.76,20.83,20.6,20.61,274387.5,10.4154,10.4505,10.3352,10.3402,274387.5
2005-01-24 15:00:00,20.61,20.65,20.57,20.6,342225.0,10.3402,10.3602,10.3201,10.3352,342225.0
2005-01-24 15:30:00,20.6,20.63,20.42,20.47,979425.0,10.3352,10.3502,10.2448,10.2699,979425.0
2005-01-25 09:30:00,20.76,20.94,20.55,20.91,778950.0,10.4154,10.5057,10.3101,10.4907,778950.0
2005-01-25 10:00:00,20.92,21.18,20.9,21.16,447862.5,10.4957,10.6261,10.4857,10.6161,447862.5
2005-01-25 10:30:00,21.17,21.2,21.06,21.08,338512.5,10.6211,10.6362,10.5659,10.576,338512.5
2005-01-25 11:00:00,21.07,21.08,20.9,20.94,158962.5,10.571,10.576,10.4857,10.5057,158962.5
2005-01-25 11:30:00,20.96,20.97,20.84,20.95,178537.5,10.5158,10.5208,10.4556,10.5107,178537.5
2005-01-25 12:00:00,20.95,20.95,20.87,20.92,119137.5,10.5107,10.5107,10.4706,10.4957,119137.5
2005-01-25 12:30:00,20.92,21.02,20.92,20.96,107662.5,10.4957,10.5459,10.4957,10.5158,107662.5
2005-01-25 13:00:00,20.96,21.02,20.94,20.95,118800.0,10.5158,10.5459,10.5057,10.5107,118800.0
2005-01-25 13:30:00,20.94,20.95,20.87,20.89,106650.0,10.5057,10.5107,10.4706,10.4806,106650.0
2005-01-25 14:00:00,20.88,20.88,20.78,20.78,158962.5,10.4756,10.4756,10.4255,10.4255,158962.5
2005-01-25 14:30:00,20.79,20.84,20.78,20.83,248400.0,10.4305,10.4556,10.4255,10.4505,248400.0
2005-01-25 15:00:00,20.83,20.86,20.71,20.71,411750.0,10.4505,10.4656,10.3903,10.3903,411750.0
2005-01-25 15:30:00,20.73,20.78,20.69,20.7,534262.5,10.4004,10.4255,10.3803,10.3853,534262.5
2005-01-26 09:30:00,20.88,20.92,20.68,20.77,543037.5,10.4756,10.4957,10.3753,10.4204,543037.5
2005-01-26 10:00:00,20.78,20.81,20.7,20.77,192375.0,10.4255,10.4405,10.3853,10.4204,192375.0
2005-01-26 10:30:00,20.77,20.83,20.7,20.76,336150.0,10.4204,10.4505,10.3853,10.4154,336150.0
2005-01-26 11:00:00,20.76,20.89,20.71,20.73,270000.0,10.4154,10.4806,10.3903,10.4004,270000.0
2005-01-26 11:30:00,20.76,20.81,20.69,20.77,311850.0,10.4154,10.4405,10.3803,10.4204,311850.0
2005-01-26 12:00:00,20.79,20.86,20.74,20.77,221400.0,10.4305,10.4656,10.4054,10.4204,221400.0
2005-01-26 12:30:00,20.76,20.91,20.76,20.79,388800.0,10.4154,10.4907,10.4154,10.4305,388800.0
2005-01-26 13:00:00,20.8,20.87,20.76,20.86,295650.0,10.4355,10.4706,10.4154,10.4656,295650.0
2005-01-26 13:30:00,20.85,20.91,20.83,20.85,94162.5,10.4606,10.4907,10.4505,10.4606,94162.5
2005-01-26 14:00:00,20.85,20.91,20.82,20.85,234900.0,10.4606,10.4907,10.4455,10.4606,234900.0
2005-01-26 14:30:00,20.85,20.85,20.78,20.81,93487.5,10.4606,10.4606,10.4255,10.4405,93487.5
2005-01-26 15:00:00,20.81,20.88,20.79,20.88,350662.5,10.4405,10.4756,10.4305,10.4756,350662.5
2005-01-26 15:30:00,20.88,20.96,20.86,20.86,381375.0,10.4756,10.5158,10.4656,10.4656,381375.0
2005-01-27 09:30:00,20.87,20.9,20.74,20.82,307462.5,10.4706,10.4857,10.4054,10.4455,307462.5
2005-01-27 10:00:00,20.82,20.84,20.54,20.57,353700.0,10.4455,10.4556,10.305,10.3201,353700.0
2005-01-27 10:30:00,20.56,20.7,20.52,20.69,312187.5,10.3151,10.3853,10.295,10.3803,312187.5
2005-01-27 11:00:00,20.68,20.76,20.67,20.74,174150.0,10.3753,10.4154,10.3703,10.4054,174150.0
2005-01-27 11:30:00,20.73,20.79,20.69,20.69,166050.0,10.4004,10.4305,10.3803,10.3803,166050.0
2005-01-27 12:00:00,20.69,20.73,20.64,20.66,144787.5,10.3803,10.4004,10.3552,10.3653,144787.5
2005-01-27 12:30:00,20.66,20.69,20.63,20.65,110362.5,10.3653,10.3803,10.3502,10.3602,110362.5
2005-01-27 13:00:00,20.65,20.67,20.59,20.6,167400.0,10.3602,10.3703,10.3301,10.3352,167400.0
2005-01-27 13:30:00,20.6,20.62,20.57,20.61,165375.0,10.3352,10.3452,10.3201,10.3402,165375.0
2005-01-27 14:00:00,20.62,20.68,20.6,20.64,100912.5,10.3452,10.3753,10.3352,10.3552,100912.5
2005-01-27 14:30:00,20.65,20.73,20.65,20.68,200137.5,10.3602,10.4004,10.3602,10.3753,200137.5
2005-01-27 15:00:00,20.68,20.8,20.68,20.79,254812.5,10.3753,10.4355,10.3753,10.4305,254812.5
2005-01-27 15:30:00,20.78,20.8,20.71,20.73,230175.0,10.4255,10.4355,10.3903,10.4004,230175.0
2005-01-28 09:30:00,20.68,20.72,20.2,20.44,740475.0,10.3753,10.3954,10.1345,10.2549,740475.0
2005-01-28 10:00:00,20.44,20.59,20.3,20.55,486337.5,10.2549,10.3301,10.1846,10.3101,486337.5
2005-01-28 10:30:00,20.55,20.59,20.37,20.42,177862.5,10.3101,10.3301,10.2198,10.2448,177862.5
2005-01-28 11:00:00,20.42,20.43,20.33,20.39,367537.5,10.2448,10.2499,10.1997,10.2298,367537.5
2005-01-28 11:30:00,20.39,20.47,20.37,20.39,143100.0,10.2298,10.2699,10.2198,10.2298,143100.0
2005-01-28 12:00:00,20.39,20.46,20.39,20.44,156937.5,10.2298,10.2649,10.2298,10.2549,156937.5
2005-01-28 12:30:00,20.44,20.48,20.41,20.44,191362.5,10.2549,10.2749,10.2398,10.2549,191362.5
2005-01-28 13:00:00,20.44,20.53,20.42,20.51,183600.0,10.2549,10.3,10.2448,10.29,183600.0
2005-01-28 13:30:00,20.53,20.58,20.48,20.56,182250.0,10.3,10.3251,10.2749,10.3151,182250.0
2005-01-28 14:00:00,20.56,20.63,20.53,20.63,174825.0,10.3151,10.3502,10.3,10.3502,174825.0
2005-01-28 14:30:00,20.63,20.67,20.59,20.59,230850.0,10.3502,10.3703,10.3301,10.3301,230850.0
2005-01-28 15:00:00,20.58,20.62,20.53,20.56,213300.0,10.3251,10.3452,10.3,10.3151,213300.0
2005-01-28 15:30:00,20.55,20.67,20.54,20.61,416475.0,10.3101,10.3703,10.305,10.3402,416475.0
2005-01-31 09:30:00,20.84,21.02,20.83,20.92,349650.0,10.4556,10.5459,10.4505,10.4957,349650.0
2005-01-31 10:00:00,20.93,20.95,20.83,20.92,421537.5,10.5007,10.5107,10.4505,10.4957,421537.5
2005-01-31 10:30:00,20.92,21.0,20.87,20.92,289237.5,10.4957,10.5358,10.4706,10.4957,289237.5
2005-01-31 11:00:00,20.92,20.93,20.84,20.91,212625.0,10.4957,10.5007,10.4556,10.4907,212625.0
2005-01-31 11:30:00,20.93,20.93,20.89,20.92,73912.5,10.5007,10.5007,10.4806,10.4957,73912.5
2005-01-31 12:00:00,20.92,21.0,20.85,21.0,96525.0,10.4957,10.5358,10.4606,10.5358,96525.0
2005-01-31 12:30:00,20.99,21.11,20.99,21.05,118800.0,10.5308,10.591,10.5308,10.5609,118800.0
2005-01-31 13:00:00,21.05,21.05,20.94,20.96,125212.5,10.5609,10.5609,10.5057,10.5158,125212.5
2005-01-31 13:30:00,20.96,20.98,20.87,20.89,120487.5,10.5158,10.5258,10.4706,10.4806,120487.5
2005-01-31 14:00:00,20.89,20.93,20.87,20.89,94837.5,10.4806,10.5007,10.4706,10.4806,94837.5
2005-01-31 14:30:00,20.87,20.91,20.83,20.85,192037.5,10.4706,10.4907,10.4505,10.4606,192037.5
2005-01-31 15:00:00,20.85,20.9,20.8,20.86,266287.5,10.4606,10.4857,10.4355,10.4656,266287.5
2005-01-31 15:30:00,20.86,20.97,20.8,20.92,513675.0,10.4656,10.5208,10.4355,10.4957,513675.0
2005-02-01 09:30:00,21.16,21.27,20.66,20.94,1229512.5,10.6161,10.6713,10.3653,10.5057,1229512.5
2005-02-01 10:00:00,20.93,20.93,20.73,20.86,478575.0,10.5007,10.5007,10.4004,10.4656,478575.0
2005-02-01 10:30:00,20.89,20.99,20.82,20.98,306112.5,10.4806,10.5308,10.4455,10.5258,306112.5
2005-02-01 11:00:00,20.99,21.02,20.92,20.96,443812.5,10.5308,10.5459,10.4957,10.5158,443812.5
2005-02-01 11:30:00,20.95,21.24,20.95,21.1,499162.5,10.5107,10.6562,10.5107,10.586,499162.5
2005-02-01 12:00:00,21.08,21.13,21.03,21.06,268987.5,10.576,10.6011,10.5509,10.5659,268987.5
2005-02-01 12:30:00,21.06,21.08,20.8,20.83,286200.0,10.5659,10.576,10.4355,10.4505,286200.0
2005-02-01 13:00:00,20.83,20.95,20.8,20.9,210937.5,10.4505,10.5107,10.4355,10.4857,210937.5
2005-02-01 13:30:00,20.91,21.05,20.9,21.05,151875.0,10.4907,10.5609,10.4857,10.5609,151875.0
2005-02-01 14:00:00,21.05,21.06,20.96,20.99,195750.0,10.5609,10.5659,10.5158,10.5308,195750.0
2005-02-01 14:30:00,20.99,21.02,20.87,20.92,259537.5,10.5308,10.5459,10.4706,10.4957,259537.5
2005-02-01 15:00:00,20.91,20.94,20.84,20.91,278100.0,10.4907,10.5057,10.4556,10.4907,278100.0
2005-02-01 15:30:00,20.91,21.0,20.86,20.99,395212.5,10.4907,10.5358,10.4656,10.5308,395212.5
2005-02-02 09:30:00,20.78,20.79,20.35,20.47,823162.5,10.4255,10.4305,10.2097,10.2699,823162.5
2005-02-02 10:00:00,20.47,20.59,20.41,20.47,484312.5,10.2699,10.3301,10.2398,10.2699,484312.5
2005-02-02 10:30:00,20.47,20.61,20.47,20.61,297675.0,10.2699,10.3402,10.2699,10.3402,297675.0
2005-02-02 11:00:00,20.61,20.77,20.55,20.75,300037.5,10.3402,10.4204,10.3101,10.4104,300037.5
2005-02-02 11:30:00,20.75,20.81,20.75,20.8,313875.0,10.4104,10.4405,10.4104,10.4355,313875.0
2005-02-02 12:00:00,20.8,20.84,20.79,20.81,114412.5,10.4355,10.4556,10.4305,10.4405,114412.5
2005-02-02 12:30:00,20.81,20.84,20.79,20.83,136012.5,10.4405,10.4556,10.4305,10.4505,136012.5
2005-02-02 13:00:00,20.84,20.86,20.82,20.86,230850.0,10.4556,10.4656,10.4455,10.4656,230850.0
2005-02-02 13:30:00,20.85,20.88,20.84,20.84,119475.0,10.4606,10.4756,10.4556,10.4556,119475.0
2005-02-02 14:00:00,20.84,20.86,20.75,20.84,308137.5,10.4556,10.4656,10.4104,10.4556,308137.5
2005-02-02 14:30:00,20.84,20.85,20.75,20.83,441787.5,10.4556,10.4606,10.4104,10.4505,441787.5
2005-02-02 15:00:00,20.82,20.85,20.77,20.82,285525.0,10.4455,10.4606,10.4204,10.4455,285525.0
2005-02-02 15:30:00,20.82,20.92,20.8,20.91,818775.0,10.4455,10.4957,10.4355,10.4907,818775.0
2005-02-03 09:30:00,20.94,21.19,20.93,21.06,504900.0,10.5057,10.6312,10.5007,10.5659,504900.0
2005-02-03 10:00:00,21.05,21.07,20.94,20.99,408037.5,10.5609,10.571,10.5057,10.5308,408037.5
2005-02-03 10:30:00,20.99,21.06,20.94,21.04,223762.5,10.5308,10.5659,10.5057,10.5559,223762.5
2005-02-03 11:00:00,21.04,21.04,20.96,20.98,293625.0,10.5559,10.5559,10.5158,10.5258,293625.0
2005-02-03 11:30:00,20.98,20.98,20.93,20.94,202837.5,10.5258,10.5258,10.5007,10.5057,202837.5
2005-02-03 12:00:00,20.96,20.97,20.92,20.92,84712.5,10.5158,10.5208,10.4957,10.4957,84712.5
2005-02-03 12:30:00,20.92,20.96,20.84,20.84,150187.5,10.4957,10.5158,10.4556,10.4556,150187.5
2005-02-03 13:00:00,20.85,20.86,20.8,20.84,74925.0,10.4606,10.4656,10.4355,10.4556,74925.0
2005-02-03 13:30:00,20.85,20.9,20.84,20.87,75937.5,10.4606,10.4857,10.4556,10.4706,75937.5
2005-02-03 14:00:00,20.87,20.9,20.84,20.84,116100.0,10.4706,10.4857,10.4556,10.4556,116100.0
2005-02-03 14:30:00,20.83,20.87,20.81,20.83,110025.0,10.4505,10.4706,10.4405,10.4505,110025.0
2005-02-03 15:00:00,20.83,20.83,20.76,20.8,201825.0,10.4505,10.4505,10.4154,10.4355,201825.0
2005-02-03 15:30:00,20.81,20.91,20.81,20.85,189337.5,10.4405,10.4907,10.4405,10.4606,189337.5
2005-02-04 09:30:00,20.76,21.05,20.75,20.99,405675.0,10.4154,10.5609,10.4104,10.5308,405675.0
2005-02-04 10:00:00,21.01,21.13,21.0,21.07,374287.5,10.5409,10.6011,10.5358,10.571,374287.5
2005-02-04 10:30:00,21.06,21.15,21.03,21.03,149512.5,10.5659,10.6111,10.5509,10.5509,149512.5
2005-02-04 11:00:00,21.03,21.09,21.02,21.03,67162.5,10.5509,10.581,10.5459,10.5509,67162.5
2005-02-04 11:30:00,21.02,21.07,21.02,21.02,65812.5,10.5459,10.571,10.5459,10.5459,65812.5
2005-02-04 12:00:00,21.03,21.13,21.02,21.13,64125.0,10.5509,10.6011,10.5459,10.6011,64125.0
2005-02-04 12:30:00,21.13,21.18,21.11,21.18,76950.0,10.6011,10.6261,10.591,10.6261,76950.0
2005-02-04 13:00:00,21.17,21.17,21.11,21.13,85725.0,10.6211,10.6211,10.591,10.6011,85725.0
2005-02-04 13:30:00,21.14,21.2,21.11,21.17,165712.5,10.6061,10.6362,10.591,10.6211,165712.5
2005-02-04 14:00:00,21.18,21.21,21.14,21.18,198450.0,10.6261,10.6412,10.6061,10.6261,198450.0
2005-02-04 14:30:00,21.18,21.21,21.13,21.15,104287.5,10.6261,10.6412,10.6011,10.6111,104287.5
2005-02-04 15:00:00,21.15,21.21,21.13,21.21,275737.5,10.6111,10.6412,10.6011,10.6412,275737.5
2005-02-04 15:30:00,21.21,21.3,21.21,21.27,395550.0,10.6412,10.6863,10.6412,10.6713,395550.0
2005-02-07 09:30:00,21.33,21.6,21.19,21.59,466087.5,10.7014,10.8369,10.6312,10.8318,466087.5
2005-02-07 10:00:00,21.57,21.58,21.45,21.5,203850.0,10.8218,10.8268,10.7616,10.7867,203850.0
2005-02-07 10:30:00,21.49,21.59,21.46,21.58,207562.5,10.7817,10.8318,10.7666,10.8268,207562.5
2005-02-07 11:00:00,21.58,21.6,21.53,21.57,236250.0,10.8268,10.8369,10.8017,10.8218,236250.0
2005-02-07 11:30:00,21.58,21.58,21.55,21.56,104962.5,10.8268,10.8268,10.8118,10.8168,104962.5
2005-02-07 12:00:00,21.56,21.6,21.55,21.58,146137.5,10.8168,10.8369,10.8118,10.8268,146137.5
2005-02-07 12:30:00,21.58,21.61,21.55,21.61,104962.5,10.8268,10.8419,10.8118,10.8419,104962.5
2005-02-07 13:00:00,21.61,21.62,21.53,21.54,113400.0,10.8419,10.8469,10.8017,10.8068,113400.0
2005-02-07 13:30:00,21.54,21.54,21.46,21.46,106312.5,10.8068,10.8068,10.7666,10.7666,106312.5
2005-02-07 14:00:00,21.46,21.57,21.45,21.53,119812.5,10.7666,10.8218,10.7616,10.8017,119812.5
2005-02-07 14:30:00,21.54,21.6,21.54,21.57,125887.5,10.8068,10.8369,10.8068,10.8218,125887.5
2005-02-07 15:00:00,21.56,21.59,21.53,21.56,194737.5,10.8168,10.8318,10.8017,10.8168,194737.5
2005-02-07 15:30:00,21.56,21.6,21.51,21.6,440775.0,10.8168,10.8369,10.7917,10.8369,440775.0
2005-02-08 09:30:00,21.69,21.77,21.67,21.76,337162.5,10.882,10.9221,10.872,10.9171,337162.5
2005-02-08 10:00:00,21.76,21.81,21.63,21.63,266287.5,10.9171,10.9422,10.8519,10.8519,266287.5
2005-02-08 10:30:00,21.64,21.77,21.64,21.67,234900.0,10.8569,10.9221,10.8569,10.872,234900.0
2005-02-08 11:00:00,21.67,21.72,21.63,21.7,139725.0,10.872,10.8971,10.8519,10.887,139725.0
2005-02-08 11:30:00,21.69,21.76,21.69,21.75,316575.0,10.882,10.9171,10.882,10.9121,316575.0
2005-02-08 12:00:00,21.74,21.77,21.61,21.61,218362.5,10.9071,10.9221,10.8419,10.8419,218362.5
2005-02-08 12:30:00,21.61,21.65,21.55,21.61,169425.0,10.8419,10.8619,10.8118,10.8419,169425.0
2005-02-08 13:00:00,21.61,21.66,21.58,21.65,88425.0,10.8419,10.867,10.8268,10.8619,88425.0
2005-02-08 13:30:00,21.65,21.68,21.64,21.68,90787.5,10.8619,10.877,10.8569,10.877,90787.5
2005-02-08 14:00:00,21.68,21.78,21.68,21.73,403650.0,10.877,10.9272,10.877,10.9021,403650.0
2005-02-08 14:30:00,21.74,21.77,21.69,21.76,373950.0,10.9071,10.9221,10.882,10.9171,373950.0
2005-02-08 15:00:00,21.76,21.79,21.72,21.72,210937.5,10.9171,10.9322,10.8971,10.8971,210937.5
2005-02-08 15:30:00,21.73,21.8,21.72,21.8,343575.0,10.9021,10.9372,10.8971,10.9372,343575.0
2005-02-09 09:30:00,21.74,21.88,21.65,21.78,279112.5,10.9071,10.9773,10.8619,10.9272,279112.5
2005-02-09 10:00:00,21.8,21.83,21.51,21.58,240637.5,10.9372,10.9523,10.7917,10.8268,240637.5
2005-02-09 10:30:00,21.59,21.6,21.48,21.53,253125.0,10.8318,10.8369,10.7767,10.8017,253125.0
2005-02-09 11:00:00,21.53,21.56,21.48,21.52,253125.0,10.8017,10.8168,10.7767,10.7967,253125.0
2005-02-09 11:30:00,21.53,21.57,21.51,21.56,101925.0,10.8017,10.8218,10.7917,10.8168,101925.0
2005-02-09 12:00:00,21.56,21.6,21.55,21.55,247725.0,10.8168,10.8369,10.8118,10.8118,247725.0
2005-02-09 12:30:00,21.55,21.58,21.53,21.55,96862.5,10.8118,10.8268,10.8017,10.8118,96862.5
2005-02-09 13:00:00,21.55,21.59,21.55,21.58,108337.5,10.8118,10.8318,10.8118,10.8268,108337.5
2005-02-09 13:30:00,21.58,21.58,21.48,21.48,155587.5,10.8268,10.8268,10.7767,10.7767,155587.5
2005-02-09 14:00:00,21.48,21.48,21.35,21.37,251437.5,10.7767,10.7767,10.7114,10.7215,251437.5
2005-02-09 14:30:00,21.36,21.53,21.35,21.49,475875.0,10.7164,10.8017,10.7114,10.7817,475875.0
2005-02-09 15:00:00,21.49,21.54,21.46,21.46,480262.5,10.7817,10.8068,10.7666,10.7666,480262.5
2005-02-09 15:30:00,21.47,21.48,21.37,21.41,433350.0,10.7716,10.7767,10.7215,10.7415,433350.0
2005-02-10 09:30:00,21.56,21.66,21.34,21.47,263587.5,10.8168,10.867,10.7064,10.7716,263587.5
2005-02-10 10:00:00,21.47,21.62,21.46,21.59,367200.0,10.7716,10.8469,10.7666,10.8318,367200.0
2005-02-10 10:30:00,21.6,21.63,21.42,21.57,137700.0,10.8369,10.8519,10.7466,10.8218,137700.0
2005-02-10 11:00:00,21.57,21.57,21.45,21.49,186300.0,10.8218,10.8218,10.7616,10.7817,186300.0
2005-02-10 11:30:00,21.49,21.53,21.47,21.48,153900.0,10.7817,10.8017,10.7716,10.7767,153900.0
2005-02-10 12:00:00,21.48,21.6,21.48,21.6,98212.5,10.7767,10.8369,10.7767,10.8369,98212.5
2005-02-10 12:30:00,21.6,21.66,21.6,21.65,116100.0,10.8369,10.867,10.8369,10.8619,116100.0
2005-02-10 13:00:00,21.63,21.75,21.56,21.74,120150.0,10.8519,10.9121,10.8168,10.9071,120150.0
2005-02-10 13:30:00,21.74,21.78,21.66,21.78,167062.5,10.9071,10.9272,10.867,10.9272,167062.5
2005-02-10 14:00:00,21.78,21.79,21.67,21.7,118800.0,10.9272,10.9322,10.872,10.887,118800.0
2005-02-10 14:30:00,21.7,21.7,21.48,21.54,358425.0,10.887,10.887,10.7767,10.8068,358425.0
2005-02-10 15:00:00,21.54,21.63,21.48,21.63,240300.0,10.8068,10.8519,10.7767,10.8519,240300.0
2005-02-10 15:30:00,21.62,21.62,21.53,21.57,263250.0,10.8469,10.8469,10.8017,10.8218,263250.0
2005-02-11 09:30:00,21.63,21.67,21.44,21.51,137700.0,10.8519,10.872,10.7566,10.7917,137700.0
2005-02-11 10:00:00,21.51,21.54,21.38,21.54,159637.5,10.7917,10.8068,10.7265,10.8068,159637.5
2005-02-11 10:30:00,21.54,21.58,21.44,21.48,236250.0,10.8068,10.8268,10.7566,10.7767,236250.0
2005-02-11 11:00:00,21.48,21.79,21.48,21.77,493762.5,10.7767,10.9322,10.7767,10.9221,493762.5
2005-02-11 11:30:00,21.79,21.82,21.58,21.61,380700.0,10.9322,10.9472,10.8268,10.8419,380700.0
2005-02-11 12:00:00,21.6,21.72,21.58,21.62,151875.0,10.8369,10.8971,10.8268,10.8469,151875.0
2005-02-11 12:30:00,21.63,21.67,21.6,21.61,88425.0,10.8519,10.872,10.8369,10.8419,88425.0
2005-02-11 13:00:00,21.61,21.64,21.56,21.6,94162.5,10.8419,10.8569,10.8168,10.8369,94162.5
2005-02-11 13:30:00,21.61,21.7,21.6,21.67,139050.0,10.8419,10.887,10.8369,10.872,139050.0
2005-02-11 14:00:00,21.66,21.72,21.64,21.68,257175.0,10.867,10.8971,10.8569,10.877,257175.0
2005-02-11 14:30:00,21.67,21.7,21.62,21.62,187650.0,10.872,10.887,10.8469,10.8469,187650.0
2005-02-11 15:00:00,21.63,21.68,21.6,21.64,159637.5,10.8519,10.877,10.8369,10.8569,159637.5
2005-02-11 15:30:00,21.64,21.65,21.6,21.62,238275.0,10.8569,10.8619,10.8369,10.8469,238275.0
2005-02-14 09:30:00,21.63,21.63,21.54,21.56,337162.5,10.8519,10.8519,10.8068,10.8168,337162.5
2005-02-14 10:00:00,21.56,21.57,21.47,21.51,115762.5,10.8168,10.8218,10.7716,10.7917,115762.5
2005-02-14 10:30:00,21.52,21.58,21.48,21.48,201825.0,10.7967,10.8268,10.7767,10.7767,201825.0
2005-02-14 11:00:00,21.49,21.51,21.42,21.5,143100.0,10.7817,10.7917,10.7466,10.7867,143100.0
2005-02-14 11:30:00,21.51,21.53,21.46,21.46,70537.5,10.7917,10.8017,10.7666,10.7666,70537.5
2005-02-14 12:00:00,21.46,21.48,21.43,21.44,61425.0,10.7666,10.7767,10.7516,10.7566,61425.0
2005-02-14 12:30:00,21.44,21.45,21.42,21.45,61425.0,10.7566,10.7616,10.7466,10.7616,61425.0
2005-02-14 13:00:00,21.45,21.46,21.4,21.4,103275.0,10.7616,10.7666,10.7365,10.7365,103275.0
2005-02-14 13:30:00,21.4,21.41,21.37,21.37,96525.0,10.7365,10.7415,10.7215,10.7215,96525.0
2005-02-14 14:00:00,21.37,21.38,21.33,21.38,134325.0,10.7215,10.7265,10.7014,10.7265,134325.0
2005-02-14 14:30:00,21.38,21.41,21.36,21.41,105300.0,10.7265,10.7415,10.7164,10.7415,105300.0
2005-02-14 15:00:00,21.41,21.41,21.37,21.39,141412.5,10.7415,10.7415,10.7215,10.7315,141412.5
2005-02-14 15:30:00,21.39,21.42,21.39,21.42,309487.5,10.7315,10.7466,10.7315,10.7466,309487.5
2005-02-15 09:30:00,21.43,21.47,21.37,21.41,290250.0,10.7516,10.7716,10.7215,10.7415,290250.0
2005-02-15 10:00:00,21.4,21.48,21.37,21.47,158962.5,10.7365,10.7767,10.7215,10.7716,158962.5
2005-02-15 10:30:00,21.47,21.6,21.42,21.6,450562.5,10.7716,10.8369,10.7466,10.8369,450562.5
2005-02-15 11:00:00,21.59,21.66,21.59,21.64,212625.0,10.8318,10.867,10.8318,10.8569,212625.0
2005-02-15 11:30:00,21.64,21.69,21.59,21.67,98550.0,10.8569,10.882,10.8318,10.872,98550.0
2005-02-15 12:00:00,21.68,21.74,21.64,21.69,118125.0,10.877,10.9071,10.8569,10.882,118125.0
2005-02-15 12:30:00,21.7,21.78,21.7,21.73,108000.0,10.887,10.9272,10.887,10.9021,108000.0
2005-02-15 13:00:00,21.73,21.76,21.55,21.57,280800.0,10.9021,10.9171,10.8118,10.8218,280800.0
2005-02-15 13:30:00,21.57,21.6,21.41,21.54,306112.5,10.8218,10.8369,10.7415,10.8068,306112.5
2005-02-15 14:00:00,21.55,21.6,21.53,21.56,117450.0,10.8118,10.8369,10.8017,10.8168,117450.0
2005-02-15 14:30:00,21.56,21.59,21.52,21.53,509287.5,10.8168,10.8318,10.7967,10.8017,509287.5
2005-02-15 15:00:00,21.52,21.59,21.5,21.53,494100.0,10.7967,10.8318,10.7867,10.8017,494100.0
2005-02-15 15:30:00,21.53,21.59,21.53,21.59,764100.0,10.8017,10.8318,10.8017,10.8318,764100.0
2005-02-16 09:30:00,21.63,21.69,21.32,21.43,363150.0,10.882,10.9122,10.726,10.7814,363150.0
2005-02-16 10:00:00,21.42,21.45,21.32,21.39,326362.5,10.7763,10.7914,10.726,10.7612,326362.5
2005-02-16 10:30:00,21.39,21.43,21.39,21.41,158625.0,10.7612,10.7814,10.7612,10.7713,158625.0
2005-02-16 11:00:00,21.41,21.43,21.39,21.42,105975.0,10.7713,10.7814,10.7612,10.7763,105975.0
2005-02-16 11:30:00,21.42,21.43,21.4,21.41,56362.5,10.7763,10.7814,10.7663,10.7713,56362.5
2005-02-16 12:00:00,21.41,21.47,21.37,21.43,178875.0,10.7713,10.8015,10.7512,10.7814,178875.0
2005-02-16 12:30:00,21.43,21.46,21.39,21.41,109350.0,10.7814,10.7965,10.7612,10.7713,109350.0
2005-02-16 13:00:00,21.42,21.42,21.36,21.37,158962.5,10.7763,10.7763,10.7462,10.7512,158962.5
2005-02-16 13:30:00,21.36,21.39,21.34,21.39,151200.0,10.7462,10.7612,10.7361,10.7612,151200.0
2005-02-16 14:00:00,21.39,21.39,21.34,21.37,146137.5,10.7612,10.7612,10.7361,10.7512,146137.5
2005-02-16 14:30:00,21.37,21.45,21.34,21.42,301050.0,10.7512,10.7914,10.7361,10.7763,301050.0
2005-02-16 15:00:00,21.43,21.43,21.35,21.39,327037.5,10.7814,10.7814,10.7411,10.7612,327037.5
2005-02-16 15:30:00,21.39,21.39,21.31,21.38,404325.0,10.7612,10.7612,10.721,10.7562,404325.0
2005-02-17 09:30:00,21.36,21.45,21.2,21.26,317587.5,10.7462,10.7914,10.6657,10.6958,317587.5
2005-02-17 10:00:00,21.27,21.3,21.0,21.03,428625.0,10.7009,10.716,10.565,10.5801,428625.0
2005-02-17 10:30:00,21.03,21.08,20.9,21.0,624375.0,10.5801,10.6053,10.5147,10.565,624375.0
2005-02-17 11:00:00,20.98,21.03,20.94,21.0,398250.0,10.555,10.5801,10.5349,10.565,398250.0
2005-02-17 11:30:00,21.0,21.02,20.96,21.02,227137.5,10.565,10.5751,10.5449,10.5751,227137.5
2005-02-17 12:00:00,21.01,21.06,20.99,21.04,137700.0,10.5701,10.5952,10.56,10.5852,137700.0
2005-02-17 12:30:00,21.04,21.09,21.01,21.07,166387.5,10.5852,10.6103,10.5701,10.6003,166387.5
2005-02-17 13:00:00,21.07,21.11,21.05,21.07,176850.0,10.6003,10.6204,10.5902,10.6003,176850.0
2005-02-17 13:30:00,21.09,21.17,21.06,21.12,218362.5,10.6103,10.6506,10.5952,10.6254,218362.5
2005-02-17 14:00:00,21.1,21.14,21.07,21.13,245025.0,10.6153,10.6355,10.6003,10.6304,245025.0
2005-02-17 14:30:00,21.13,21.13,21.0,21.01,288225.0,10.6304,10.6304,10.565,10.5701,288225.0
2005-02-17 15:00:00,21.01,21.04,21.0,21.02,518737.5,10.5701,10.5852,10.565,10.5751,518737.5
2005-02-17 15:30:00,21.02,21.05,20.99,21.01,664875.0,10.5751,10.5902,10.56,10.5701,664875.0
2005-02-18 09:30:00,21.12,21.27,21.01,21.14,838012.5,10.6254,10.7009,10.5701,10.6355,838012.5
2005-02-18 10:00:00,21.14,21.21,21.11,21.15,205875.0,10.6355,10.6707,10.6204,10.6405,205875.0
2005-02-18 10:30:00,21.15,21.19,21.1,21.19,157950.0,10.6405,10.6606,10.6153,10.6606,157950.0
2005-02-18 11:00:00,21.19,21.22,21.13,21.2,105975.0,10.6606,10.6757,10.6304,10.6657,105975.0
2005-02-18 11:30:00,21.19,21.19,21.05,21.1,204862.5,10.6606,10.6606,10.5902,10.6153,204862.5
2005-02-18 12:00:00,21.1,21.17,21.07,21.11,172462.5,10.6153,10.6506,10.6003,10.6204,172462.5
2005-02-18 12:30:00,21.11,21.2,21.08,21.16,99562.5,10.6204,10.6657,10.6053,10.6455,99562.5
2005-02-18 13:00:00,21.16,21.19,21.11,21.14,115425.0,10.6455,10.6606,10.6204,10.6355,115425.0
2005-02-18 13:30:00,21.14,21.14,21.11,21.14,77625.0,10.6355,10.6355,10.6204,10.6355,77625.0
2005-02-18 14:00:00,21.14,21.15,21.12,21.13,103612.5,10.6355,10.6405,10.6254,10.6304,103612.5
2005-02-18 14:30:00,21.14,21.15,21.12,21.12,188325.0,10.6355,10.6405,10.6254,10.6254,188325.0
2005-02-18 15:00:00,21.13,21.15,21.1,21.12,281137.5,10.6304,10.6405,10.6153,10.6254,281137.5
2005-02-18 15:30:00,21.13,21.16,21.11,21.13,257175.0,10.6304,10.6455,10.6204,10.6304,257175.0
2005-02-22 09:30:00,21.08,21.18,20.88,20.95,353025.0,10.6053,10.6556,10.5047,10.5399,353025.0
2005-02-22 10:00:00,20.99,21.1,20.92,21.02,245362.5,10.56,10.6153,10.5248,10.5751,245362.5
2005-02-22 10:30:00,21.03,21.15,20.99,21.12,243337.5,10.5801,10.6405,10.56,10.6254,243337.5
2005-02-22 11:00:00,21.13,21.13,21.02,21.05,210937.5,10.6304,10.6304,10.5751,10.5902,210937.5
2005-02-22 11:30:00,21.04,21.08,21.04,21.05,94500.0,10.5852,10.6053,10.5852,10.5902,94500.0
2005-02-22 12:00:00,21.05,21.11,20.95,21.0,356400.0,10.5902,10.6204,10.5399,10.565,356400.0
2005-02-22 12:30:00,20.98,21.01,20.93,20.93,255487.5,10.555,10.5701,10.5298,10.5298,255487.5
2005-02-22 13:00:00,20.94,20.97,20.92,20.92,401962.5,10.5349,10.5499,10.5248,10.5248,401962.5
2005-02-22 13:30:00,20.92,20.93,20.89,20.89,201150.0,10.5248,10.5298,10.5097,10.5097,201150.0
2005-02-22 14:00:00,20.89,20.89,20.84,20.85,318262.5,10.5097,10.5097,10.4845,10.4896,318262.5
2005-02-22 14:30:00,20.85,20.86,20.83,20.84,189337.5,10.4896,10.4946,10.4795,10.4845,189337.5
2005-02-22 15:00:00,20.84,20.85,20.67,20.67,643275.0,10.4845,10.4896,10.399,10.399,643275.0
2005-02-22 15:30:00,20.67,20.73,20.65,20.67,708750.0,10.399,10.4292,10.389,10.399,708750.0
2005-02-23 09:30:00,20.82,21.03,20.72,20.97,340875.0,10.4745,10.5801,10.4242,10.5499,340875.0
2005-02-23 10:00:00,20.97,21.03,20.9,21.01,172462.5,10.5499,10.5801,10.5147,10.5701,172462.5
2005-02-23 10:30:00,21.02,21.08,20.92,20.94,249075.0,10.5751,10.6053,10.5248,10.5349,249075.0
2005-02-23 11:00:00,20.93,21.07,20.92,21.03,289237.5,10.5298,10.6003,10.5248,10.5801,289237.5
2005-02-23 11:30:00,21.03,21.06,21.02,21.04,124537.5,10.5801,10.5952,10.5751,10.5852,124537.5
2005-02-23 12:00:00,21.04,21.06,21.02,21.04,112725.0,10.5852,10.5952,10.5751,10.5852,112725.0
2005-02-23 12:30:00,21.03,21.07,20.97,21.07,372262.5,10.5801,10.6003,10.5499,10.6003,372262.5
2005-02-23 13:00:00,21.07,21.11,21.02,21.04,147150.0,10.6003,10.6204,10.5751,10.5852,147150.0
2005-02-23 13:30:00,21.04,21.1,21.02,21.08,189000.0,10.5852,10.6153,10.5751,10.6053,189000.0
2005-02-23 14:00:00,21.08,21.12,21.04,21.1,262237.5,10.6053,10.6254,10.5852,10.6153,262237.5
2005-02-23 14:30:00,21.1,21.15,21.08,21.15,247050.0,10.6153,10.6405,10.6053,10.6405,247050.0
2005-02-23 15:00:00,21.15,21.2,21.1,21.2,372937.5,10.6405,10.6657,10.6153,10.6657,372937.5
2005-02-23 15:30:00,21.2,21.21,21.13,21.21,478912.5,10.6657,10.6707,10.6304,10.6707,478912.5
2005-02-24 09:30:00,21.18,21.3,21.04,21.16,506925.0,10.6556,10.716,10.5852,10.6455,506925.0
2005-02-24 10:00:00,21.16,21.21,21.15,21.16,251437.5,10.6455,10.6707,10.6405,10.6455,251437.5
2005-02-24 10:30:00,21.16,21.24,21.16,21.18,234900.0,10.6455,10.6858,10.6455,10.6556,234900.0
2005-02-24 11:00:00,21.18,21.21,21.17,21.19,264600.0,10.6556,10.6707,10.6506,10.6606,264600.0
2005-02-24 11:30:00,21.19,21.21,21.19,21.2,238950.0,10.6606,10.6707,10.6606,10.6657,238950.0
2005-02-24 12:00:00,21.19,21.21,21.19,21.2,169762.5,10.6606,10.6707,10.6606,10.6657,169762.5
2005-02-24 12:30:00,21.21,21.22,21.19,21.19,142762.5,10.6707,10.6757,10.6606,10.6606,142762.5
2005-02-24 13:00:00,21.19,21.24,21.19,21.19,141750.0,10.6606,10.6858,10.6606,10.6606,141750.0
2005-02-24 13:30:00,21.19,21.3,21.19,21.29,145462.5,10.6606,10.716,10.6606,10.7109,145462.5
2005-02-24 14:00:00,21.27,21.53,21.24,21.53,449550.0,10.7009,10.8317,10.6858,10.8317,449550.0
2005-02-24 14:30:00,21.53,21.58,21.51,21.58,431325.0,10.8317,10.8568,10.8216,10.8568,431325.0
2005-02-24 15:00:00,21.58,21.73,21.57,21.67,596025.0,10.8568,10.9323,10.8518,10.9021,596025.0
2005-02-24 15:30:00,21.67,21.73,21.62,21.73,516712.5,10.9021,10.9323,10.877,10.9323,516712.5
2005-02-25 09:30:00,21.79,21.79,21.49,21.57,400275.0,10.9625,10.9625,10.8116,10.8518,400275.0
2005-02-25 10:00:00,21.57,21.61,21.53,21.61,117450.0,10.8518,10.8719,10.8317,10.8719,117450.0
2005-02-25 10:30:00,21.6,21.96,21.6,21.94,484312.5,10.8669,11.048,10.8669,11.038,484312.5
2005-02-25 11:00:00,21.94,21.99,21.7,21.91,384750.0,11.038,11.0631,10.9172,11.0229,384750.0
2005-02-25 11:30:00,21.92,22.17,21.91,22.16,324000.0,11.0279,11.1537,11.0229,11.1486,324000.0
2005-02-25 12:00:00,22.16,22.18,22.03,22.03,240300.0,11.1486,11.1587,11.0832,11.0832,240300.0
2005-02-25 12:30:00,22.03,22.11,22.02,22.02,107662.5,11.0832,11.1235,11.0782,11.0782,107662.5
2005-02-25 13:00:00,22.03,22.06,22.02,22.04,70537.5,11.0832,11.0983,11.0782,11.0883,70537.5
2005-02-25 13:30:00,22.05,22.13,22.04,22.1,164700.0,11.0933,11.1335,11.0883,11.1184,164700.0
2005-02-25 14:00:00,22.1,22.19,22.09,22.13,330075.0,11.1184,11.1637,11.1134,11.1335,330075.0
2005-02-25 14:30:00,22.14,22.18,22.12,22.16,355387.5,11.1386,11.1587,11.1285,11.1486,355387.5
2005-02-25 15:00:00,22.17,22.18,22.15,22.18,355387.5,11.1537,11.1587,11.1436,11.1587,355387.5
2005-02-25 15:30:00,22.17,22.22,22.14,22.22,646987.5,11.1537,11.1788,11.1386,11.1788,646987.5
2005-02-28 09:30:00,22.33,22.48,22.26,22.48,548100.0,11.2342,11.3096,11.1989,11.3096,548100.0
2005-02-28 10:00:00,22.47,22.49,22.35,22.49,335137.5,11.3046,11.3147,11.2442,11.3147,335137.5
2005-02-28 10:30:00,22.49,22.49,22.44,22.48,249412.5,11.3147,11.3147,11.2895,11.3096,249412.5
2005-02-28 11:00:00,22.47,22.49,22.32,22.34,275400.0,11.3046,11.3147,11.2291,11.2392,275400.0
2005-02-28 11:30:00,22.34,22.35,22.28,22.28,164700.0,11.2392,11.2442,11.209,11.209,164700.0
2005-02-28 12:00:00,22.28,22.28,22.03,22.04,413100.0,11.209,11.209,11.0832,11.0883,413100.0
2005-02-28 12:30:00,22.04,22.04,21.96,22.01,192037.5,11.0883,11.0883,11.048,11.0732,192037.5
2005-02-28 13:00:00,22.01,22.06,22.01,22.05,101587.5,11.0732,11.0983,11.0732,11.0933,101587.5
2005-02-28 13:30:00,22.05,22.05,21.94,21.99,112050.0,11.0933,11.0933,11.038,11.0631,112050.0
2005-02-28 14:00:00,21.99,22.02,21.93,22.01,175837.5,11.0631,11.0782,11.0329,11.0732,175837.5
2005-02-28 14:30:00,22.01,22.06,21.96,22.06,256500.0,11.0732,11.0983,11.048,11.0983,256500.0
2005-02-28 15:00:00,22.06,22.23,22.05,22.2,339525.0,11.0983,11.1838,11.0933,11.1688,339525.0
2005-02-28 15:30:00,22.2,22.29,22.2,22.29,563625.0,11.1688,11.214,11.1688,11.214,563625.0
2005-03-01 09:30:00,22.33,22.46,22.22,22.26,296662.5,11.2342,11.2996,11.1788,11.1989,296662.5
2005-03-01 10:00:00,22.26,22.46,22.2,22.28,208575.0,11.1989,11.2996,11.1688,11.209,208575.0
2005-03-01 10:30:00,22.28,22.33,22.24,22.27,273037.5,11.209,11.2342,11.1889,11.204,273037.5
2005-03-01 11:00:00,22.28,22.38,22.25,22.28,191700.0,11.209,11.2593,11.1939,11.209,191700.0
2005-03-01 11:30:00,22.28,22.4,22.27,22.4,151537.5,11.209,11.2694,11.204,11.2694,151537.5
2005-03-01 12:00:00,22.38,22.45,22.34,22.43,130275.0,11.2593,11.2945,11.2392,11.2845,130275.0
2005-03-01 12:30:00,22.43,22.45,22.33,22.41,148500.0,11.2845,11.2945,11.2342,11.2744,148500.0
2005-03-01 13:00:00,22.41,22.48,22.3,22.32,166725.0,11.2744,11.3096,11.2191,11.2291,166725.0
2005-03-01 13:30:00,22.32,22.5,22.31,22.49,206550.0,11.2291,11.3197,11.2241,11.3147,206550.0
2005-03-01 14:00:00,22.49,22.55,22.49,22.49,190687.5,11.3147,11.3448,11.3147,11.3147,190687.5
2005-03-01 14:30:00,22.49,22.58,22.49,22.56,194062.5,11.3147,11.3599,11.3147,11.3499,194062.5
2005-03-01 15:00:00,22.56,22.63,22.54,22.63,222412.5,11.3499,11.3851,11.3398,11.3851,222412.5
2005-03-01 15:30:00,22.63,22.66,22.53,22.58,348975.0,11.3851,11.4002,11.3348,11.3599,348975.0
2005-03-02 09:30:00,22.52,22.55,22.1,22.28,402637.5,11.3297,11.3448,11.1184,11.209,402637.5
2005-03-02 10:00:00,22.27,22.28,22.12,22.25,191362.5,11.204,11.209,11.1285,11.1939,191362.5
2005-03-02 10:30:00,22.27,22.51,22.23,22.5,155587.5,11.204,11.3247,11.1838,11.3197,155587.5
2005-03-02 11:00:00,22.5,22.79,22.46,22.67,432675.0,11.3197,11.4656,11.2996,11.4052,432675.0
2005-03-02 11:30:00,22.67,22.73,22.67,22.67,165375.0,11.4052,11.4354,11.4052,11.4052,165375.0
2005-03-02 12:00:00,22.67,22.72,22.63,22.64,91125.0,11.4052,11.4304,11.3851,11.3901,91125.0
2005-03-02 12:30:00,22.64,22.65,22.55,22.61,112725.0,11.3901,11.3952,11.3448,11.375,112725.0
2005-03-02 13:00:00,22.63,22.63,22.54,22.59,117450.0,11.3851,11.3851,11.3398,11.365,117450.0
2005-03-02 13:30:00,22.59,22.63,22.45,22.46,132300.0,11.365,11.3851,11.2945,11.2996,132300.0
2005-03-02 14:00:00,22.47,22.55,22.44,22.52,141750.0,11.3046,11.3448,11.2895,11.3297,141750.0
2005-03-02 14:30:00,22.52,22.55,22.39,22.41,168075.0,11.3297,11.3448,11.2643,11.2744,168075.0
2005-03-02 15:00:00,22.43,22.52,22.41,22.5,410737.5,11.2845,11.3297,11.2744,11.3197,410737.5
2005-03-02 15:30:00,22.5,22.56,22.44,22.48,491062.5,11.3197,11.3499,11.2895,11.3096,491062.5
2005-03-03 09:30:00,22.49,22.62,22.39,22.48,293287.5,11.3147,11.3801,11.2643,11.3096,293287.5
2005-03-03 10:00:00,22.48,22.57,22.44,22.48,291600.0,11.3096,11.3549,11.2895,11.3096,291600.0
2005-03-03 10:30:00,22.48,22.49,22.3,22.36,253462.5,11.3096,11.3147,11.2191,11.2493,253462.5
2005-03-03 11:00:00,22.36,22.36,22.25,22.25,236250.0,11.2493,11.2493,11.1939,11.1939,236250.0
2005-03-03 11:30:00,22.26,22.31,22.08,22.15,295650.0,11.1989,11.2241,11.1084,11.1436,295650.0
2005-03-03 12:00:00,22.13,22.19,22.05,22.06,124200.0,11.1335,11.1637,11.0933,11.0983,124200.0
2005-03-03 12:30:00,22.08,22.1,22.03,22.07,135337.5,11.1084,11.1184,11.0832,11.1034,135337.5
2005-03-03 13:00:00,22.07,22.19,22.07,22.17,131287.5,11.1034,11.1637,11.1034,11.1537,131287.5
2005-03-03 13:30:00,22.17,22.2,22.14,22.17,62437.5,11.1537,11.1688,11.1386,11.1537,62437.5
2005-03-03 14:00:00,22.17,22.31,22.17,22.27,65137.5,11.1537,11.2241,11.1537,11.204,65137.5
2005-03-03 14:30:00,22.27,22.3,22.18,22.25,64800.0,11.204,11.2191,11.1587,11.1939,64800.0
2005-03-03 15:00:00,22.25,22.3,22.23,22.29,83362.5,11.1939,11.2191,11.1838,11.214,83362.5
2005-03-03 15:30:00,22.28,22.31,22.22,22.3,329400.0,11.209,11.2241,11.1788,11.2191,329400.0
2005-03-04 09:30:00,22.42,22.74,22.39,22.67,346275.0,11.2794,11.4404,11.2643,11.4052,346275.0
2005-03-04 10:00:00,22.68,22.79,22.61,22.72,258525.0,11.4102,11.4656,11.375,11.4304,258525.0
2005-03-04 10:30:00,22.71,22.8,22.69,22.77,172125.0,11.4253,11.4706,11.4153,11.4555,172125.0
2005-03-04 11:00:00,22.78,22.81,22.75,22.79,208237.5,11.4606,11.4756,11.4455,11.4656,208237.5
2005-03-04 11:30:00,22.79,22.81,22.65,22.67,219037.5,11.4656,11.4756,11.3952,11.4052,219037.5
2005-03-04 12:00:00,22.68,22.77,22.66,22.72,136687.5,11.4102,11.4555,11.4002,11.4304,136687.5
2005-03-04 12:30:00,22.72,22.79,22.71,22.74,84037.5,11.4304,11.4656,11.4253,11.4404,84037.5
2005-03-04 13:00:00,22.74,22.79,22.66,22.66,103950.0,11.4404,11.4656,11.4002,11.4002,103950.0
2005-03-04 13:30:00,22.67,22.75,22.65,22.74,158287.5,11.4052,11.4455,11.3952,11.4404,158287.5
2005-03-04 14:00:00,22.74,22.78,22.67,22.67,108337.5,11.4404,11.4606,11.4052,11.4052,108337.5
2005-03-04 14:30:00,22.68,22.71,22.63,22.69,104962.5,11.4102,11.4253,11.3851,11.4153,104962.5
2005-03-04 15:00:00,22.69,22.72,22.66,22.7,96525.0,11.4153,11.4304,11.4002,11.4203,96525.0
2005-03-04 15:30:00,22.69,22.69,22.6,22.6,328725.0,11.4153,11.4153,11.37,11.37,328725.0
2005-03-07 09:30:00,22.7,22.91,22.62,22.86,374962.5,11.4203,11.526,11.3801,11.5008,374962.5
2005-03-07 10:00:00,22.86,22.96,22.82,22.91,444487.5,11.5008,11.5511,11.4807,11.526,444487.5
2005-03-07 10:30:00,22.9,22.97,22.81,22.91,134662.5,11.5209,11.5561,11.4756,11.526,134662.5
2005-03-07 11:00:00,22.9,22.98,22.88,22.96,181575.0,11.5209,11.5612,11.5109,11.5511,181575.0
2005-03-07 11:30:00,22.94,23.02,22.91,22.93,226462.5,11.541,11.5813,11.526,11.536,226462.5
2005-03-07 12:00:00,22.93,23.06,22.91,22.99,429300.0,11.536,11.6014,11.526,11.5662,429300.0
2005-03-07 12:30:00,22.99,23.02,22.95,23.0,95850.0,11.5662,11.5813,11.5461,11.5712,95850.0
2005-03-07 13:00:00,22.99,23.03,22.95,22.97,110362.5,11.5662,11.5863,11.5461,11.5561,110362.5
2005-03-07 13:30:00,22.97,23.01,22.96,23.01,97200.0,11.5561,11.5763,11.5511,11.5763,97200.0
2005-03-07 14:00:00,22.99,23.06,22.97,22.97,197775.0,11.5662,11.6014,11.5561,11.5561,197775.0
2005-03-07 14:30:00,22.97,23.07,22.97,23.06,148837.5,11.5561,11.6065,11.5561,11.6014,148837.5
2005-03-07 15:00:00,23.05,23.07,23.01,23.02,321300.0,11.5964,11.6065,11.5763,11.5813,321300.0
2005-03-07 15:30:00,23.01,23.06,22.98,23.06,454950.0,11.5763,11.6014,11.5612,11.6014,454950.0
2005-03-08 09:30:00,23.07,23.09,22.97,23.02,342900.0,11.6065,11.6165,11.5561,11.5813,342900.0
2005-03-08 10:00:00,23.01,23.02,22.95,22.95,304087.5,11.5763,11.5813,11.5461,11.5461,304087.5
2005-03-08 10:30:00,22.96,22.98,22.85,22.86,292950.0,11.5511,11.5612,11.4958,11.5008,292950.0
2005-03-08 11:00:00,22.87,22.9,22.85,22.89,137025.0,11.5058,11.5209,11.4958,11.5159,137025.0
2005-03-08 11:30:00,22.88,22.91,22.82,22.84,155250.0,11.5109,11.526,11.4807,11.4907,155250.0
2005-03-08 12:00:00,22.84,22.89,22.82,22.86,87412.5,11.4907,11.5159,11.4807,11.5008,87412.5
2005-03-08 12:30:00,22.86,22.9,22.83,22.87,56362.5,11.5008,11.5209,11.4857,11.5058,56362.5
2005-03-08 13:00:00,22.86,22.95,22.85,22.88,81337.5,11.5008,11.5461,11.4958,11.5109,81337.5
2005-03-08 13:30:00,22.88,22.93,22.75,22.78,159300.0,11.5109,11.536,11.4455,11.4606,159300.0
2005-03-08 14:00:00,22.77,22.87,22.76,22.83,68175.0,11.4555,11.5058,11.4505,11.4857,68175.0
2005-03-08 14:30:00,22.83,22.86,22.78,22.85,131962.5,11.4857,11.5008,11.4606,11.4958,131962.5
2005-03-08 15:00:00,22.84,22.86,22.83,22.86,99562.5,11.4907,11.5008,11.4857,11.5008,99562.5
2005-03-08 15:30:00,22.86,22.88,22.76,22.83,450562.5,11.5008,11.5109,11.4505,11.4857,450562.5
2005-03-09 09:30:00,22.92,22.94,22.47,22.68,402300.0,11.531,11.541,11.3046,11.4102,402300.0
2005-03-09 10:00:00,22.68,22.76,22.62,22.75,153562.5,11.4102,11.4505,11.3801,11.4455,153562.5
2005-03-09 10:30:00,22.72,22.91,22.72,22.82,273712.5,11.4304,11.526,11.4304,11.4807,273712.5
2005-03-09 11:00:00,22.82,22.85,22.75,22.82,89775.0,11.4807,11.4958,11.4455,11.4807,89775.0
2005-03-09 11:30:00,22.82,22.85,22.79,22.82,41850.0,11.4807,11.4958,11.4656,11.4807,41850.0
2005-03-09 12:00:00,22.83,22.83,22.68,22.7,103275.0,11.4857,11.4857,11.4102,11.4203,103275.0
2005-03-09 12:30:00,22.7,22.76,22.62,22.64,139387.5,11.4203,11.4505,11.3801,11.3901,139387.5
2005-03-09 13:00:00,22.64,22.73,22.63,22.71,77287.5,11.3901,11.4354,11.3851,11.4253,77287.5
2005-03-09 13:30:00,22.72,22.73,22.63,22.68,225112.5,11.4304,11.4354,11.3851,11.4102,225112.5
2005-03-09 14:00:00,22.67,22.69,22.61,22.67,183937.5,11.4052,11.4153,11.375,11.4052,183937.5
2005-03-09 14:30:00,22.68,22.72,22.63,22.69,103275.0,11.4102,11.4304,11.3851,11.4153,103275.0
2005-03-09 15:00:00,22.68,22.72,22.63,22.67,175837.5,11.4102,11.4304,11.3851,11.4052,175837.5
2005-03-09 15:30:00,22.67,22.67,22.5,22.58,332437.5,11.4052,11.4052,11.3197,11.3599,332437.5
2005-03-10 09:30:00,22.56,22.64,22.47,22.63,274725.0,11.3499,11.3901,11.3046,11.3851,274725.0
2005-03-10 10:00:00,22.64,22.66,22.46,22.52,164700.0,11.3901,11.4002,11.2996,11.3297,164700.0
2005-03-10 10:30:00,22.51,22.51,22.36,22.43,213975.0,11.3247,11.3247,11.2493,11.2845,213975.0
2005-03-10 11:00:00,22.43,22.44,22.24,22.32,313875.0,11.2845,11.2895,11.1889,11.2291,313875.0
2005-03-10 11:30:00,22.32,22.49,22.3,22.46,271687.5,11.2291,11.3147,11.2191,11.2996,271687.5
2005-03-10 12:00:00,22.45,22.55,22.39,22.52,207562.5,11.2945,11.3448,11.2643,11.3297,207562.5
2005-03-10 12:30:00,22.53,22.63,22.48,22.62,197100.0,11.3348,11.3851,11.3096,11.3801,197100.0
2005-03-10 13:00:00,22.63,22.64,22.56,22.58,109350.0,11.3851,11.3901,11.3499,11.3599,109350.0
2005-03-10 13:30:00,22.57,22.6,22.57,22.58,234225.0,11.3549,11.37,11.3549,11.3599,234225.0
2005-03-10 14:00:00,22.58,22.59,22.55,22.56,127575.0,11.3599,11.365,11.3448,11.3499,127575.0
2005-03-10 14:30:00,22.56,22.58,22.49,22.56,206212.5,11.3499,11.3599,11.3147,11.3499,206212.5
2005-03-10 15:00:00,22.56,22.57,22.47,22.52,223425.0,11.3499,11.3549,11.3046,11.3297,223425.0
2005-03-10 15:30:00,22.52,22.55,22.42,22.55,430312.5,11.3297,11.3448,11.2794,11.3448,430312.5
2005-03-11 09:30:00,22.57,22.69,22.37,22.69,356737.5,11.3549,11.4153,11.2543,11.4153,356737.5
2005-03-11 10:00:00,22.69,22.69,22.47,22.53,285187.5,11.4153,11.4153,11.3046,11.3348,285187.5
2005-03-11 10:30:00,22.52,22.56,22.42,22.43,131625.0,11.3297,11.3499,11.2794,11.2845,131625.0
2005-03-11 11:00:00,22.43,22.45,22.33,22.39,272362.5,11.2845,11.2945,11.2342,11.2643,272362.5
2005-03-11 11:30:00,22.4,22.49,22.36,22.47,76275.0,11.2694,11.3147,11.2493,11.3046,76275.0
2005-03-11 12:00:00,22.47,22.52,22.45,22.51,66825.0,11.3046,11.3297,11.2945,11.3247,66825.0
2005-03-11 12:30:00,22.51,22.52,22.48,22.48,56025.0,11.3247,11.3297,11.3096,11.3096,56025.0
2005-03-11 13:00:00,22.49,22.52,22.47,22.52,73237.5,11.3147,11.3297,11.3046,11.3297,73237.5
2005-03-11 13:30:00,22.52,22.52,22.31,22.37,234225.0,11.3297,11.3297,11.2241,11.2543,234225.0
2005-03-11 14:00:00,22.39,22.49,22.39,22.47,127237.5,11.2643,11.3147,11.2643,11.3046,127237.5
2005-03-11 14:30:00,22.48,22.49,22.36,22.38,114750.0,11.3096,11.3147,11.2493,11.2593,114750.0
2005-03-11 15:00:00,22.4,22.41,22.29,22.3,262237.5,11.2694,11.2744,11.214,11.2191,262237.5
2005-03-11 15:30:00,22.31,22.34,22.27,22.31,470137.5,11.2241,11.2392,11.204,11.2241,470137.5
2005-03-14 09:30:00,22.3,22.52,22.23,22.49,358762.5,11.2191,11.3297,11.1838,11.3147,358762.5
2005-03-14 10:00:00,22.47,22.64,22.41,22.64,143775.0,11.3046,11.3901,11.2744,11.3901,143775.0
2005-03-14 10:30:00,22.63,22.68,22.58,22.64,198450.0,11.3851,11.4102,11.3599,11.3901,198450.0
2005-03-14 11:00:00,22.65,22.68,22.55,22.59,105637.5,11.3952,11.4102,11.3448,11.365,105637.5
2005-03-14 11:30:00,22.6,22.62,22.53,22.57,153900.0,11.37,11.3801,11.3348,11.3549,153900.0
2005-03-14 12:00:00,22.56,22.61,22.56,22.57,77625.0,11.3499,11.375,11.3499,11.3549,77625.0
2005-03-14 12:30:00,22.56,22.6,22.53,22.54,122175.0,11.3499,11.37,11.3348,11.3398,122175.0
2005-03-14 13:00:00,22.54,22.57,22.42,22.44,106312.5,11.3398,11.3549,11.2794,11.2895,106312.5
2005-03-14 13:30:00,22.44,22.55,22.44,22.55,127237.5,11.2895,11.3448,11.2895,11.3448,127237.5
2005-03-14 14:00:00,22.55,22.63,22.55,22.63,151875.0,11.3448,11.3851,11.3448,11.3851,151875.0
2005-03-14 14:30:00,22.63,22.68,22.62,22.67,113400.0,11.3851,11.4102,11.3801,11.4052,113400.0
2005-03-14 15:00:00,22.67,22.8,22.66,22.79,201825.0,11.4052,11.4706,11.4002,11.4656,201825.0
2005-03-14 15:30:00,22.8,22.81,22.65,22.73,373950.0,11.4706,11.4756,11.3952,11.4354,373950.0
2005-03-15 09:30:00,22.76,22.76,22.55,22.67,256500.0,11.4505,11.4505,11.3448,11.4052,256500.0
2005-03-15 10:00:00,22.67,22.67,22.42,22.46,465075.0,11.4052,11.4052,11.2794,11.2996,465075.0
2005-03-15 10:30:00,22.46,22.58,22.41,22.57,202837.5,11.2996,11.3599,11.2744,11.3549,202837.5
2005-03-15 11:00:00,22.58,22.59,22.5,22.52,109012.5,11.3599,11.365,11.3197,11.3297,109012.5
2005-03-15 11:30:00,22.51,22.52,22.31,22.35,186975.0,11.3247,11.3297,11.2241,11.2442,186975.0
2005-03-15 12:00:00,22.35,22.36,22.28,22.32,163350.0,11.2442,11.2493,11.209,11.2291,163350.0
2005-03-15 12:30:00,22.32,22.32,22.27,22.28,133312.5,11.2291,11.2291,11.204,11.209,133312.5
2005-03-15 13:00:00,22.29,22.34,22.28,22.33,198450.0,11.214,11.2392,11.209,11.2342,198450.0
2005-03-15 13:30:00,22.33,22.36,22.33,22.35,198450.0,11.2342,11.2493,11.2342,11.2442,198450.0
2005-03-15 14:00:00,22.36,22.41,22.33,22.35,101250.0,11.2493,11.2744,11.2342,11.2442,101250.0
2005-03-15 14:30:00,22.35,22.44,22.34,22.41,148837.5,11.2442,11.2895,11.2392,11.2744,148837.5
2005-03-15 15:00:00,22.4,22.45,22.4,22.41,198787.5,11.2694,11.2945,11.2694,11.2744,198787.5
2005-03-15 15:30:00,22.41,22.45,22.4,22.45,391500.0,11.2744,11.2945,11.2694,11.2945,391500.0
2005-03-16 09:30:00,22.16,22.17,21.96,22.01,456637.5,11.1486,11.1537,11.048,11.0732,456637.5
2005-03-16 10:00:00,22.02,22.12,22.01,22.07,175837.5,11.0782,11.1285,11.0732,11.1034,175837.5
2005-03-16 10:30:00,22.07,22.07,21.84,21.84,291937.5,11.1034,11.1034,10.9876,10.9876,291937.5
2005-03-16 11:00:00,21.84,21.88,21.75,21.81,225450.0,10.9876,11.0078,10.9424,10.9725,225450.0
2005-03-16 11:30:00,21.81,21.89,21.8,21.88,120487.5,10.9725,11.0128,10.9675,11.0078,120487.5
2005-03-16 12:00:00,21.88,21.94,21.87,21.89,97875.0,11.0078,11.038,11.0027,11.0128,97875.0
2005-03-16 12:30:00,21.89,21.99,21.87,21.96,89775.0,11.0128,11.0631,11.0027,11.048,89775.0
2005-03-16 13:00:00,21.97,21.99,21.91,21.92,123525.0,11.053,11.0631,11.0229,11.0279,123525.0
2005-03-16 13:30:00,21.92,21.93,21.86,21.91,75600.0,11.0279,11.0329,10.9977,11.0229,75600.0
2005-03-16 14:00:00,21.92,21.93,21.84,21.88,263587.5,11.0279,11.0329,10.9876,11.0078,263587.5
2005-03-16 14:30:00,21.88,21.92,21.83,21.87,103275.0,11.0078,11.0279,10.9826,11.0027,103275.0
2005-03-16 15:00:00,21.88,21.91,21.8,21.82,158287.5,11.0078,11.0229,10.9675,10.9776,158287.5
2005-03-16 15:30:00,21.82,21.89,21.8,21.88,322312.5,10.9776,11.0128,10.9675,11.0078,322312.5
2005-03-17 09:30:00,21.8,21.95,21.7,21.71,305100.0,10.9675,11.043,10.9172,10.9222,305100.0
2005-03-17 10:00:00,21.71,21.78,21.67,21.72,332437.5,10.9222,10.9575,10.9021,10.9273,332437.5
2005-03-17 10:30:00,21.72,21.74,21.68,21.73,218362.5,10.9273,10.9373,10.9071,10.9323,218362.5
2005-03-17 11:00:00,21.73,21.83,21.72,21.78,337162.5,10.9323,10.9826,10.9273,10.9575,337162.5
2005-03-17 11:30:00,21.78,21.82,21.77,21.8,171450.0,10.9575,10.9776,10.9524,10.9675,171450.0
2005-03-17 12:00:00,21.79,21.8,21.72,21.8,167400.0,10.9625,10.9675,10.9273,10.9675,167400.0
2005-03-17 12:30:00,21.8,21.81,21.76,21.79,109012.5,10.9675,10.9725,10.9474,10.9625,109012.5
2005-03-17 13:00:00,21.79,21.81,21.75,21.78,92475.0,10.9625,10.9725,10.9424,10.9575,92475.0
2005-03-17 13:30:00,21.79,21.81,21.73,21.75,76275.0,10.9625,10.9725,10.9323,10.9424,76275.0
2005-03-17 14:00:00,21.75,21.81,21.68,21.81,103612.5,10.9424,10.9725,10.9071,10.9725,103612.5
2005-03-17 14:30:00,21.8,21.84,21.76,21.8,119475.0,10.9675,10.9876,10.9474,10.9675,119475.0
2005-03-17 15:00:00,21.81,21.86,21.8,21.85,118125.0,10.9725,10.9977,10.9675,10.9927,118125.0
2005-03-17 15:30:00,21.85,21.88,21.75,21.76,346275.0,10.9927,11.0078,10.9424,10.9474,346275.0
2005-03-18 09:30:00,21.73,21.88,21.73,21.77,1258537.5,10.9323,11.0078,10.9323,10.9524,1258537.5
2005-03-18 10:00:00,21.78,21.82,21.7,21.72,134325.0,10.9575,10.9776,10.9172,10.9273,134325.0
2005-03-18 10:30:00,21.72,21.73,21.64,21.65,116775.0,10.9273,10.9323,10.887,10.8921,116775.0
2005-03-18 11:00:00,21.67,21.76,21.65,21.73,145125.0,10.9021,10.9474,10.8921,10.9323,145125.0
2005-03-18 11:30:00,21.72,21.72,21.63,21.66,153225.0,10.9273,10.9273,10.882,10.8971,153225.0
2005-03-18 12:00:00,21.66,21.72,21.64,21.67,43200.0,10.8971,10.9273,10.887,10.9021,43200.0
2005-03-18 12:30:00,21.67,21.67,21.62,21.63,71550.0,10.9021,10.9021,10.877,10.882,71550.0
2005-03-18 13:00:00,21.64,21.64,21.56,21.57,91462.5,10.887,10.887,10.8468,10.8518,91462.5
2005-03-18 13:30:00,21.59,21.59,21.48,21.56,106987.5,10.8619,10.8619,10.8065,10.8468,106987.5
2005-03-18 14:00:00,21.57,21.62,21.53,21.62,124200.0,10.8518,10.877,10.8317,10.877,124200.0
2005-03-18 14:30:00,21.62,21.65,21.59,21.61,221737.5,10.877,10.8921,10.8619,10.8719,221737.5
2005-03-18 15:00:00,21.61,21.63,21.53,21.62,158625.0,10.8719,10.882,10.8317,10.877,158625.0
2005-03-18 15:30:00,21.62,21.75,21.61,21.75,310500.0,10.877,10.9424,10.8719,10.9424,310500.0
2005-03-21 09:30:00,21.87,21.87,21.62,21.7,213637.5,11.0027,11.0027,10.877,10.9172,213637.5
2005-03-21 10:00:00,21.66,21.69,21.53,21.55,142425.0,10.8971,10.9122,10.8317,10.8417,142425.0
2005-03-21 10:30:00,21.55,21.56,21.42,21.55,198112.5,10.8417,10.8468,10.7763,10.8417,198112.5
2005-03-21 11:00:00,21.57,21.57,21.43,21.51,84712.5,10.8518,10.8518,10.7814,10.8216,84712.5
2005-03-21 11:30:00,21.51,21.69,21.48,21.68,114750.0,10.8216,10.9122,10.8065,10.9071,114750.0
2005-03-21 12:00:00,21.68,21.85,21.68,21.78,203175.0,10.9071,10.9927,10.9071,10.9575,203175.0
2005-03-21 12:30:00,21.78,21.8,21.73,21.74,81000.0,10.9575,10.9675,10.9323,10.9373,81000.0
2005-03-21 13:00:00,21.74,21.76,21.67,21.69,53325.0,10.9373,10.9474,10.9021,10.9122,53325.0
2005-03-21 13:30:00,21.69,21.75,21.69,21.71,36787.5,10.9122,10.9424,10.9122,10.9222,36787.5
2005-03-21 14:00:00,21.71,21.71,21.61,21.63,71212.5,10.9222,10.9222,10.8719,10.882,71212.5
2005-03-21 14:30:00,21.62,21.7,21.62,21.69,84037.5,10.877,10.9172,10.877,10.9122,84037.5
2005-03-21 15:00:00,21.69,21.76,21.64,21.74,276412.5,10.9122,10.9474,10.887,10.9373,276412.5
2005-03-21 15:30:00,21.72,21.72,21.65,21.66,159637.5,10.9273,10.9273,10.8921,10.8971,159637.5
2005-03-22 09:30:00,21.74,21.75,21.58,21.67,300375.0,10.9373,10.9424,10.8568,10.9021,300375.0
2005-03-22 10:00:00,21.67,21.77,21.65,21.72,132975.0,10.9021,10.9524,10.8921,10.9273,132975.0
2005-03-22 10:30:00,21.71,21.82,21.7,21.8,104287.5,10.9222,10.9776,10.9172,10.9675,104287.5
2005-03-22 11:00:00,21.8,21.82,21.74,21.75,86400.0,10.9675,10.9776,10.9373,10.9424,86400.0
2005-03-22 11:30:00,21.75,21.82,21.75,21.79,89100.0,10.9424,10.9776,10.9424,10.9625,89100.0
2005-03-22 12:00:00,21.8,21.83,21.77,21.82,68512.5,10.9675,10.9826,10.9524,10.9776,68512.5
2005-03-22 12:30:00,21.81,21.82,21.79,21.79,123862.5,10.9725,10.9776,10.9625,10.9625,123862.5
2005-03-22 13:00:00,21.78,21.83,21.78,21.82,91800.0,10.9575,10.9826,10.9575,10.9776,91800.0
2005-03-22 13:30:00,21.82,21.86,21.8,21.85,187650.0,10.9776,10.9977,10.9675,10.9927,187650.0
2005-03-22 14:00:00,21.85,21.85,21.66,21.68,272025.0,10.9927,10.9927,10.8971,10.9071,272025.0
2005-03-22 14:30:00,21.69,21.74,21.48,21.54,479587.5,10.9122,10.9373,10.8065,10.8367,479587.5
2005-03-22 15:00:00,21.55,21.57,21.38,21.48,342900.0,10.8417,10.8518,10.7562,10.8065,342900.0
2005-03-22 15:30:00,21.47,21.51,21.44,21.48,344925.0,10.8015,10.8216,10.7864,10.8065,344925.0
2005-03-23 09:30:00,21.49,21.63,21.36,21.42,304087.5,10.8116,10.882,10.7462,10.7763,304087.5
2005-03-23 10:00:00,21.42,21.52,21.29,21.37,308475.0,10.7763,10.8267,10.7109,10.7512,308475.0
2005-03-23 10:30:00,21.37,21.39,21.27,21.34,268312.5,10.7512,10.7612,10.7009,10.7361,268312.5
2005-03-23 11:00:00,21.33,21.35,21.28,21.33,113062.5,10.7311,10.7411,10.7059,10.7311,113062.5
2005-03-23 11:30:00,21.33,21.35,21.28,21.35,173475.0,10.7311,10.7411,10.7059,10.7411,173475.0
2005-03-23 12:00:00,21.35,21.44,21.31,21.34,194062.5,10.7411,10.7864,10.721,10.7361,194062.5
2005-03-23 12:30:00,21.35,21.35,21.27,21.31,93487.5,10.7411,10.7411,10.7009,10.721,93487.5
2005-03-23 13:00:00,21.32,21.32,21.27,21.27,121500.0,10.726,10.726,10.7009,10.7009,121500.0
2005-03-23 13:30:00,21.28,21.34,21.27,21.33,105975.0,10.7059,10.7361,10.7009,10.7311,105975.0
2005-03-23 14:00:00,21.33,21.34,21.29,21.33,128925.0,10.7311,10.7361,10.7109,10.7311,128925.0
2005-03-23 14:30:00,21.34,21.34,21.3,21.32,179212.5,10.7361,10.7361,10.716,10.726,179212.5
2005-03-23 15:00:00,21.32,21.35,21.3,21.35,184950.0,10.726,10.7411,10.716,10.7411,184950.0
2005-03-23 15:30:00,21.35,21.35,21.26,21.27,335475.0,10.7411,10.7411,10.6958,10.7009,335475.0
2005-03-24 09:30:00,21.26,21.37,21.19,21.37,249075.0,10.6958,10.7512,10.6606,10.7512,249075.0
2005-03-24 10:00:00,21.37,21.4,21.31,21.4,274725.0,10.7512,10.7663,10.721,10.7663,274725.0
2005-03-24 10:30:00,21.4,21.51,21.37,21.48,256500.0,10.7663,10.8216,10.7512,10.8065,256500.0
2005-03-24 11:00:00,21.43,21.47,21.34,21.37,109012.5,10.7814,10.8015,10.7361,10.7512,109012.5
2005-03-24 11:30:00,21.36,21.48,21.35,21.46,63450.0,10.7462,10.8065,10.7411,10.7965,63450.0
2005-03-24 12:00:00,21.47,21.55,21.46,21.5,76612.5,10.8015,10.8417,10.7965,10.8166,76612.5
2005-03-24 12:30:00,21.52,21.64,21.52,21.6,107325.0,10.8267,10.887,10.8267,10.8669,107325.0
2005-03-24 13:00:00,21.59,21.6,21.5,21.51,49275.0,10.8619,10.8669,10.8166,10.8216,49275.0
2005-03-24 13:30:00,21.51,21.57,21.51,21.57,67837.5,10.8216,10.8518,10.8216,10.8518,67837.5
2005-03-24 14:00:00,21.57,21.63,21.56,21.6,51637.5,10.8518,10.882,10.8468,10.8669,51637.5
2005-03-24 14:30:00,21.59,21.59,21.51,21.54,57712.5,10.8619,10.8619,10.8216,10.8367,57712.5
2005-03-24 15:00:00,21.54,21.54,21.46,21.49,80325.0,10.8367,10.8367,10.7965,10.8116,80325.0
2005-03-24 15:30:00,21.48,21.48,21.32,21.34,282150.0,10.8065,10.8065,10.726,10.7361,282150.0
2005-03-28 09:30:00,21.42,21.44,21.25,21.32,299025.0,10.7763,10.7864,10.6908,10.726,299025.0
2005-03-28 10:00:00,21.32,21.36,21.27,21.32,132300.0,10.726,10.7462,10.7009,10.726,132300.0
2005-03-28 10:30:00,21.31,21.43,21.29,21.4,178200.0,10.721,10.7814,10.7109,10.7663,178200.0
2005-03-28 11:00:00,21.4,21.45,21.39,21.43,170100.0,10.7663,10.7914,10.7612,10.7814,170100.0
2005-03-28 11:30:00,21.42,21.43,21.35,21.38,95175.0,10.7763,10.7814,10.7411,10.7562,95175.0
2005-03-28 12:00:00,21.36,21.37,21.3,21.33,104962.5,10.7462,10.7512,10.716,10.7311,104962.5
2005-03-28 12:30:00,21.33,21.33,21.27,21.32,65137.5,10.7311,10.7311,10.7009,10.726,65137.5
2005-03-28 13:00:00,21.32,21.35,21.27,21.27,61087.5,10.726,10.7411,10.7009,10.7009,61087.5
2005-03-28 13:30:00,21.28,21.37,21.28,21.31,108000.0,10.7059,10.7512,10.7059,10.721,108000.0
2005-03-28 14:00:00,21.31,21.32,21.2,21.28,170437.5,10.721,10.726,10.6657,10.7059,170437.5
2005-03-28 14:30:00,21.28,21.37,21.27,21.3,120150.0,10.7059,10.7512,10.7009,10.716,120150.0
2005-03-28 15:00:00,21.32,21.35,21.21,21.22,192037.5,10.726,10.7411,10.6707,10.6757,192037.5
2005-03-28 15:30:00,21.22,21.24,21.16,21.21,346950.0,10.6757,10.6858,10.6455,10.6707,346950.0
2005-03-29 09:30:00,21.27,21.27,21.04,21.11,394875.0,10.7009,10.7009,10.5852,10.6204,394875.0
2005-03-29 10:00:00,21.11,21.2,21.06,21.15,258187.5,10.6204,10.6657,10.5952,10.6405,258187.5
2005-03-29 10:30:00,21.16,21.29,21.13,21.27,184950.0,10.6455,10.7109,10.6304,10.7009,184950.0
2005-03-29 11:00:00,21.27,21.31,21.26,21.3,85050.0,10.7009,10.721,10.6958,10.716,85050.0
2005-03-29 11:30:00,21.29,21.3,21.23,21.28,77625.0,10.7109,10.716,10.6808,10.7059,77625.0
2005-03-29 12:00:00,21.26,21.28,21.2,21.21,64125.0,10.6958,10.7059,10.6657,10.6707,64125.0
2005-03-29 12:30:00,21.2,21.22,21.13,21.13,121500.0,10.6657,10.6757,10.6304,10.6304,121500.0
2005-03-29 13:00:00,21.13,21.13,21.02,21.03,193725.0,10.6304,10.6304,10.5751,10.5801,193725.0
2005-03-29 13:30:00,21.03,21.08,21.01,21.05,139050.0,10.5801,10.6053,10.5701,10.5902,139050.0
2005-03-29 14:00:00,21.04,21.05,20.9,20.96,422212.5,10.5852,10.5902,10.5147,10.5449,422212.5
2005-03-29 14:30:00,20.96,20.96,20.9,20.93,219375.0,10.5449,10.5449,10.5147,10.5298,219375.0
2005-03-29 15:00:00,20.93,20.95,20.89,20.92,218025.0,10.5298,10.5399,10.5097,10.5248,218025.0
2005-03-29 15:30:00,20.92,20.95,20.86,20.9,469125.0,10.5248,10.5399,10.4946,10.5147,469125.0
2005-03-30 09:30:00,21.09,21.24,20.99,21.21,409387.5,10.6103,10.6858,10.56,10.6707,409387.5
2005-03-30 10:00:00,21.21,21.34,21.21,21.34,238275.0,10.6707,10.7361,10.6707,10.7361,238275.0
2005-03-30 10:30:00,21.34,21.48,21.34,21.42,206212.5,10.7361,10.8065,10.7361,10.7763,206212.5
2005-03-30 11:00:00,21.42,21.46,21.37,21.4,160312.5,10.7763,10.7965,10.7512,10.7663,160312.5
2005-03-30 11:30:00,21.4,21.52,21.4,21.51,192037.5,10.7663,10.8267,10.7663,10.8216,192037.5
2005-03-30 12:00:00,21.51,21.54,21.44,21.47,175837.5,10.8216,10.8367,10.7864,10.8015,175837.5
2005-03-30 12:30:00,21.47,21.49,21.42,21.42,93487.5,10.8015,10.8116,10.7763,10.7763,93487.5
2005-03-30 13:00:00,21.41,21.45,21.38,21.42,125887.5,10.7713,10.7914,10.7562,10.7763,125887.5
2005-03-30 13:30:00,21.42,21.47,21.36,21.45,181237.5,10.7763,10.8015,10.7462,10.7914,181237.5
2005-03-30 14:00:00,21.45,21.51,21.36,21.38,177187.5,10.7914,10.8216,10.7462,10.7562,177187.5
2005-03-30 14:30:00,21.38,21.42,21.3,21.41,159300.0,10.7562,10.7763,10.716,10.7713,159300.0
2005-03-30 15:00:00,21.4,21.46,21.35,21.43,285862.5,10.7663,10.7965,10.7411,10.7814,285862.5
2005-03-30 15:30:00,21.44,21.45,21.37,21.39,749250.0,10.7864,10.7914,10.7512,10.7612,749250.0
2005-03-31 09:30:00,21.47,21.62,21.22,21.6,557550.0,10.8015,10.877,10.6757,10.8669,557550.0
2005-03-31 10:00:00,21.6,21.6,21.43,21.53,156262.5,10.8669,10.8669,10.7814,10.8317,156262.5
2005-03-31 10:30:00,21.52,21.57,21.47,21.52,192037.5,10.8267,10.8518,10.8015,10.8267,192037.5
2005-03-31 11:00:00,21.52,21.56,21.46,21.49,175162.5,10.8267,10.8468,10.7965,10.8116,175162.5
2005-03-31 11:30:00,21.48,21.49,21.42,21.45,138375.0,10.8065,10.8116,10.7763,10.7914,138375.0
2005-03-31 12:00:00,21.45,21.48,21.36,21.39,104962.5,10.7914,10.8065,10.7462,10.7612,104962.5
2005-03-31 12:30:00,21.39,21.47,21.35,21.45,139050.0,10.7612,10.8015,10.7411,10.7914,139050.0
2005-03-31 13:00:00,21.45,21.46,21.4,21.46,41175.0,10.7914,10.7965,10.7663,10.7965,41175.0
2005-03-31 13:30:00,21.46,21.5,21.45,21.48,72225.0,10.7965,10.8166,10.7914,10.8065,72225.0
2005-03-31 14:00:00,21.49,21.54,21.49,21.52,139050.0,10.8116,10.8367,10.8116,10.8267,139050.0
2005-03-31 14:30:00,21.52,21.54,21.44,21.45,186637.5,10.8267,10.8367,10.7864,10.7914,186637.5
2005-03-31 15:00:00,21.45,21.46,21.42,21.42,159975.0,10.7914,10.7965,10.7763,10.7763,159975.0
2005-03-31 15:30:00,21.42,21.45,21.37,21.45,170100.0,10.7763,10.7914,10.7512,10.7914,170100.0
2005-04-01 09:30:00,21.65,21.81,21.61,21.76,375637.5,10.8921,10.9725,10.8719,10.9474,375637.5
2005-04-01 10:00:00,21.76,21.81,21.41,21.42,394537.5,10.9474,10.9725,10.7713,10.7763,394537.5
2005-04-01 10:30:00,21.43,21.51,21.24,21.32,303075.0,10.7814,10.8216,10.6858,10.726,303075.0
2005-04-01 11:00:00,21.3,21.31,21.19,21.28,197775.0,10.716,10.721,10.6606,10.7059,197775.0
2005-04-01 11:30:00,21.27,21.32,21.23,21.29,133987.5,10.7009,10.726,10.6808,10.7109,133987.5
2005-04-01 12:00:00,21.28,21.29,21.2,21.24,125887.5,10.7059,10.7109,10.6657,10.6858,125887.5
2005-04-01 12:30:00,21.24,21.31,21.18,21.18,333450.0,10.6858,10.721,10.6556,10.6556,333450.0
2005-04-01 13:00:00,21.18,21.27,21.14,21.17,147487.5,10.6556,10.7009,10.6355,10.6506,147487.5
2005-04-01 13:30:00,21.19,21.27,21.11,21.19,216000.0,10.6606,10.7009,10.6204,10.6606,216000.0
2005-04-01 14:00:00,21.19,21.26,21.17,21.17,193050.0,10.6606,10.6958,10.6506,10.6506,193050.0
2005-04-01 14:30:00,21.17,21.26,21.13,21.16,148162.5,10.6506,10.6958,10.6304,10.6455,148162.5
2005-04-01 15:00:00,21.16,21.27,21.13,21.15,143775.0,10.6455,10.7009,10.6304,10.6405,143775.0
2005-04-01 15:30:00,21.14,21.22,21.13,21.21,229500.0,10.6355,10.6757,10.6304,10.6707,229500.0
2005-04-04 09:30:00,21.27,21.34,21.05,21.07,336825.0,10.7009,10.7361,10.5902,10.6003,336825.0
2005-04-04 10:00:00,21.08,21.17,21.04,21.11,180900.0,10.6053,10.6506,10.5852,10.6204,180900.0
2005-04-04 10:30:00,21.11,21.21,21.1,21.13,221062.5,10.6204,10.6707,10.6153,10.6304,221062.5
2005-04-04 11:00:00,21.13,21.17,21.08,21.12,216675.0,10.6304,10.6506,10.6053,10.6254,216675.0
2005-04-04 11:30:00,21.13,21.14,20.92,20.92,394537.5,10.6304,10.6355,10.5248,10.5248,394537.5
2005-04-04 12:00:00,20.92,20.99,20.89,20.93,375300.0,10.5248,10.56,10.5097,10.5298,375300.0
2005-04-04 12:30:00,20.94,20.97,20.91,20.91,168412.5,10.5349,10.5499,10.5198,10.5198,168412.5
2005-04-04 13:00:00,20.91,20.92,20.85,20.89,261900.0,10.5198,10.5248,10.4896,10.5097,261900.0
2005-04-04 13:30:00,20.89,20.96,20.89,20.95,293287.5,10.5097,10.5449,10.5097,10.5399,293287.5
2005-04-04 14:00:00,20.96,21.14,20.95,21.13,324000.0,10.5449,10.6355,10.5399,10.6304,324000.0
2005-04-04 14:30:00,21.13,21.16,21.11,21.13,170437.5,10.6304,10.6455,10.6204,10.6304,170437.5
2005-04-04 15:00:00,21.12,21.18,21.1,21.18,192712.5,10.6254,10.6556,10.6153,10.6556,192712.5
2005-04-04 15:30:00,21.18,21.2,21.08,21.08,275737.5,10.6556,10.6657,10.6053,10.6053,275737.5
2005-04-05 09:30:00,21.14,21.44,21.14,21.4,373950.0,10.6355,10.7864,10.6355,10.7663,373950.0
2005-04-05 10:00:00,21.38,21.42,21.26,21.28,172125.0,10.7562,10.7763,10.6958,10.7059,172125.0
2005-04-05 10:30:00,21.28,21.42,21.28,21.35,162675.0,10.7059,10.7763,10.7059,10.7411,162675.0
2005-04-05 11:00:00,21.35,21.35,21.29,21.32,107662.5,10.7411,10.7411,10.7109,10.726,107662.5
2005-04-05 11:30:00,21.32,21.32,21.23,21.24,88762.5,10.726,10.726,10.6808,10.6858,88762.5
2005-04-05 12:00:00,21.24,21.29,21.2,21.27,82687.5,10.6858,10.7109,10.6657,10.7009,82687.5
2005-04-05 12:30:00,21.27,21.27,21.24,21.24,95175.0,10.7009,10.7009,10.6858,10.6858,95175.0
2005-04-05 13:00:00,21.24,21.3,21.24,21.26,87750.0,10.6858,10.716,10.6858,10.6958,87750.0
2005-04-05 13:30:00,21.26,21.27,21.21,21.26,138712.5,10.6958,10.7009,10.6707,10.6958,138712.5
2005-04-05 14:00:00,21.26,21.26,21.08,21.22,230850.0,10.6958,10.6958,10.6053,10.6757,230850.0
2005-04-05 14:30:00,21.23,21.24,21.16,21.21,130275.0,10.6808,10.6858,10.6455,10.6707,130275.0
2005-04-05 15:00:00,21.21,21.28,21.2,21.27,107662.5,10.6707,10.7059,10.6657,10.7009,107662.5
2005-04-05 15:30:00,21.27,21.28,21.22,21.24,230512.5,10.7009,10.7059,10.6757,10.6858,230512.5
2005-04-06 09:30:00,21.35,21.55,21.31,21.52,204525.0,10.7411,10.8417,10.721,10.8267,204525.0
2005-04-06 10:00:00,21.51,21.56,21.47,21.54,208912.5,10.8216,10.8468,10.8015,10.8367,208912.5
2005-04-06 10:30:00,21.53,21.59,21.42,21.55,186300.0,10.8317,10.8619,10.7763,10.8417,186300.0
2005-04-06 11:00:00,21.55,21.58,21.5,21.56,299700.0,10.8417,10.8568,10.8166,10.8468,299700.0
2005-04-06 11:30:00,21.55,21.57,21.48,21.53,149850.0,10.8417,10.8518,10.8065,10.8317,149850.0
2005-04-06 12:00:00,21.51,21.52,21.43,21.47,149175.0,10.8216,10.8267,10.7814,10.8015,149175.0
2005-04-06 12:30:00,21.46,21.49,21.39,21.41,119812.5,10.7965,10.8116,10.7612,10.7713,119812.5
2005-04-06 13:00:00,21.43,21.45,21.39,21.39,73912.5,10.7814,10.7914,10.7612,10.7612,73912.5
2005-04-06 13:30:00,21.4,21.41,21.28,21.29,168750.0,10.7663,10.7713,10.7059,10.7109,168750.0
2005-04-06 14:00:00,21.29,21.43,21.29,21.43,180900.0,10.7109,10.7814,10.7109,10.7814,180900.0
2005-04-06 14:30:00,21.43,21.43,21.31,21.32,104287.5,10.7814,10.7814,10.721,10.726,104287.5
2005-04-06 15:00:00,21.32,21.35,21.22,21.27,196762.5,10.726,10.7411,10.6757,10.7009,196762.5
2005-04-06 15:30:00,21.27,21.31,21.2,21.31,219037.5,10.7009,10.721,10.6657,10.721,219037.5
2005-04-07 09:30:00,21.33,21.33,21.11,21.27,347962.5,10.7311,10.7311,10.6204,10.7009,347962.5
2005-04-07 10:00:00,21.27,21.33,21.21,21.27,113062.5,10.7009,10.7311,10.6707,10.7009,113062.5
2005-04-07 10:30:00,21.29,21.42,21.27,21.4,163687.5,10.7109,10.7763,10.7009,10.7663,163687.5
2005-04-07 11:00:00,21.39,21.45,21.38,21.41,82350.0,10.7612,10.7914,10.7562,10.7713,82350.0
2005-04-07 11:30:00,21.41,21.43,21.37,21.43,62775.0,10.7713,10.7814,10.7512,10.7814,62775.0
2005-04-07 12:00:00,21.42,21.45,21.36,21.43,155587.5,10.7763,10.7914,10.7462,10.7814,155587.5
2005-04-07 12:30:00,21.43,21.56,21.43,21.52,172125.0,10.7814,10.8468,10.7814,10.8267,172125.0
2005-04-07 13:00:00,21.51,21.59,21.49,21.53,158287.5,10.8216,10.8619,10.8116,10.8317,158287.5
2005-04-07 13:30:00,21.55,21.56,21.43,21.48,113400.0,10.8417,10.8468,10.7814,10.8065,113400.0
2005-04-07 14:00:00,21.48,21.56,21.48,21.51,131962.5,10.8065,10.8468,10.8065,10.8216,131962.5
2005-04-07 14:30:00,21.52,21.6,21.52,21.56,131962.5,10.8267,10.8669,10.8267,10.8468,131962.5
2005-04-07 15:00:00,21.56,21.59,21.53,21.56,123525.0,10.8468,10.8619,10.8317,10.8468,123525.0
2005-04-07 15:30:00,21.56,21.58,21.49,21.57,296325.0,10.8468,10.8568,10.8116,10.8518,296325.0
2005-04-08 09:30:00,21.54,21.59,21.39,21.49,221737.5,10.8367,10.8619,10.7612,10.8116,221737.5
2005-04-08 10:00:00,21.48,21.53,21.43,21.47,233212.5,10.8065,10.8317,10.7814,10.8015,233212.5
2005-04-08 10:30:00,21.46,21.47,21.4,21.45,170437.5,10.7965,10.8015,10.7663,10.7914,170437.5
2005-04-08 11:00:00,21.45,21.46,21.42,21.44,41175.0,10.7914,10.7965,10.7763,10.7864,41175.0
2005-04-08 11:30:00,21.44,21.48,21.35,21.36,102600.0,10.7864,10.8065,10.7411,10.7462,102600.0
2005-04-08 12:00:00,21.36,21.43,21.36,21.42,54675.0,10.7462,10.7814,10.7462,10.7763,54675.0
2005-04-08 12:30:00,21.42,21.42,21.26,21.27,142087.5,10.7763,10.7763,10.6958,10.7009,142087.5
2005-04-08 13:00:00,21.27,21.37,21.27,21.37,158287.5,10.7009,10.7512,10.7009,10.7512,158287.5
2005-04-08 13:30:00,21.36,21.39,21.33,21.35,66825.0,10.7462,10.7612,10.7311,10.7411,66825.0
2005-04-08 14:00:00,21.35,21.35,21.22,21.23,190350.0,10.7411,10.7411,10.6757,10.6808,190350.0
2005-04-08 14:30:00,21.23,21.25,21.2,21.2,133987.5,10.6808,10.6908,10.6657,10.6657,133987.5
2005-04-08 15:00:00,21.2,21.21,21.04,21.09,232875.0,10.6657,10.6707,10.5852,10.6103,232875.0
2005-04-08 15:30:00,21.09,21.18,21.05,21.15,349312.5,10.6103,10.6556,10.5902,10.6405,349312.5
2005-04-11 09:30:00,21.1,21.27,20.99,21.05,270675.0,10.6153,10.7009,10.56,10.5902,270675.0
2005-04-11 10:00:00,21.04,21.05,20.9,20.94,310162.5,10.5852,10.5902,10.5147,10.5349,310162.5
2005-04-11 10:30:00,20.94,20.97,20.68,20.7,513337.5,10.5349,10.5499,10.404,10.4141,513337.5
2005-04-11 11:00:00,20.7,20.78,20.64,20.74,507937.5,10.4141,10.4544,10.3839,10.4342,507937.5
2005-04-11 11:30:00,20.74,20.78,20.69,20.72,196087.5,10.4342,10.4544,10.4091,10.4242,196087.5
2005-04-11 12:00:00,20.73,20.75,20.65,20.72,253462.5,10.4292,10.4393,10.389,10.4242,253462.5
2005-04-11 12:30:00,20.72,20.84,20.7,20.72,162337.5,10.4242,10.4845,10.4141,10.4242,162337.5
2005-04-11 13:00:00,20.73,20.79,20.71,20.77,172800.0,10.4292,10.4594,10.4191,10.4493,172800.0
2005-04-11 13:30:00,20.77,20.77,20.63,20.63,167737.5,10.4493,10.4493,10.3789,10.3789,167737.5
2005-04-11 14:00:00,20.63,20.66,20.58,20.58,224775.0,10.3789,10.394,10.3537,10.3537,224775.0
2005-04-11 14:30:00,20.58,20.74,20.57,20.73,286537.5,10.3537,10.4342,10.3487,10.4292,286537.5
2005-04-11 15:00:00,20.73,20.83,20.72,20.8,304425.0,10.4292,10.4795,10.4242,10.4644,304425.0
2005-04-11 15:30:00,20.8,20.82,20.73,20.79,416812.5,10.4644,10.4745,10.4292,10.4594,416812.5
2005-04-12 09:30:00,20.7,20.82,20.59,20.59,371587.5,10.4141,10.4745,10.3588,10.3588,371587.5
2005-04-12 10:00:00,20.6,20.6,20.5,20.55,243675.0,10.3638,10.3638,10.3135,10.3386,243675.0
2005-04-12 10:30:00,20.55,20.56,20.31,20.36,358425.0,10.3386,10.3437,10.2179,10.2431,358425.0
2005-04-12 11:00:00,20.36,20.41,20.27,20.29,296325.0,10.2431,10.2682,10.1978,10.2078,296325.0
2005-04-12 11:30:00,20.3,20.3,20.24,20.25,202500.0,10.2129,10.2129,10.1827,10.1877,202500.0
2005-04-12 12:00:00,20.25,20.25,20.19,20.24,205875.0,10.1877,10.1877,10.1575,10.1827,205875.0
2005-04-12 12:30:00,20.24,20.29,20.24,20.26,158287.5,10.1827,10.2078,10.1827,10.1927,158287.5
2005-04-12 13:00:00,20.25,20.28,20.23,20.25,132300.0,10.1877,10.2028,10.1777,10.1877,132300.0
2005-04-12 13:30:00,20.26,20.27,20.21,20.24,273037.5,10.1927,10.1978,10.1676,10.1827,273037.5
2005-04-12 14:00:00,20.23,20.41,20.2,20.38,1005412.5,10.1777,10.2682,10.1626,10.2531,1005412.5
2005-04-12 14:30:00,20.37,20.63,20.35,20.6,642600.0,10.2481,10.3789,10.238,10.3638,642600.0
2005-04-12 15:00:00,20.61,20.7,20.59,20.66,356062.5,10.3688,10.4141,10.3588,10.394,356062.5
2005-04-12 15:30:00,20.67,20.84,20.66,20.79,706050.0,10.399,10.4845,10.394,10.4594,706050.0
2005-04-13 09:30:00,20.74,20.79,20.68,20.78,290250.0,10.4342,10.4594,10.404,10.4544,290250.0
2005-04-13 10:00:00,20.77,20.81,20.73,20.81,168412.5,10.4493,10.4695,10.4292,10.4695,168412.5
2005-04-13 10:30:00,20.81,20.89,20.73,20.78,217350.0,10.4695,10.5097,10.4292,10.4544,217350.0
2005-04-13 11:00:00,20.78,20.78,20.68,20.72,237600.0,10.4544,10.4544,10.404,10.4242,237600.0
2005-04-13 11:30:00,20.71,20.76,20.71,20.71,130950.0,10.4191,10.4443,10.4191,10.4191,130950.0
2005-04-13 12:00:00,20.71,20.71,20.64,20.65,183262.5,10.4191,10.4191,10.3839,10.389,183262.5
2005-04-13 12:30:00,20.65,20.71,20.65,20.71,101250.0,10.389,10.4191,10.389,10.4191,101250.0
2005-04-13 13:00:00,20.71,20.73,20.65,20.65,128250.0,10.4191,10.4292,10.389,10.389,128250.0
2005-04-13 13:30:00,20.65,20.65,20.52,20.55,155587.5,10.389,10.389,10.3236,10.3386,155587.5
2005-04-13 14:00:00,20.55,20.59,20.49,20.52,115762.5,10.3386,10.3588,10.3085,10.3236,115762.5
2005-04-13 14:30:00,20.52,20.56,20.44,20.49,144787.5,10.3236,10.3437,10.2833,10.3085,144787.5
2005-04-13 15:00:00,20.48,20.49,20.4,20.41,125212.5,10.3034,10.3085,10.2632,10.2682,125212.5
2005-04-13 15:30:00,20.42,20.52,20.37,20.46,372262.5,10.2732,10.3236,10.2481,10.2934,372262.5
2005-04-14 09:30:00,20.46,20.57,20.34,20.42,896062.5,10.2934,10.3487,10.233,10.2732,896062.5
2005-04-14 10:00:00,20.42,20.53,20.26,20.32,335812.5,10.2732,10.3286,10.1927,10.2229,335812.5
2005-04-14 10:30:00,20.32,20.43,20.28,20.39,235237.5,10.2229,10.2783,10.2028,10.2582,235237.5
2005-04-14 11:00:00,20.39,20.43,20.31,20.31,219712.5,10.2582,10.2783,10.2179,10.2179,219712.5
2005-04-14 11:30:00,20.3,20.32,20.06,20.06,646312.5,10.2129,10.2229,10.0921,10.0921,646312.5
2005-04-14 12:00:00,20.06,20.08,19.94,19.94,226125.0,10.0921,10.1022,10.0318,10.0318,226125.0
2005-04-14 12:30:00,19.94,20.04,19.94,19.99,263587.5,10.0318,10.0821,10.0318,10.0569,263587.5
2005-04-14 13:00:00,19.99,20.01,19.82,19.82,211612.5,10.0569,10.067,9.9714,9.9714,211612.5
2005-04-14 13:30:00,19.83,19.97,19.77,19.96,295987.5,9.9764,10.0468,9.9462,10.0418,295987.5
2005-04-14 14:00:00,19.96,20.13,19.95,20.13,373950.0,10.0418,10.1273,10.0368,10.1273,373950.0
2005-04-14 14:30:00,20.12,20.15,20.07,20.12,211950.0,10.1223,10.1374,10.0972,10.1223,211950.0
2005-04-14 15:00:00,20.11,20.15,20.05,20.1,293962.5,10.1173,10.1374,10.0871,10.1123,293962.5
2005-04-14 15:30:00,20.09,20.09,19.95,19.96,762075.0,10.1072,10.1072,10.0368,10.0418,762075.0
2005-04-15 09:30:00,19.88,19.93,19.67,19.8,1119150.0,10.0016,10.0267,9.8959,9.9613,1119150.0
2005-04-15 10:00:00,19.79,19.91,19.66,19.69,432000.0,9.9563,10.0167,9.8909,9.906,432000.0
2005-04-15 10:30:00,19.69,19.75,19.54,19.72,569700.0,9.906,9.9362,9.8305,9.9211,569700.0
2005-04-15 11:00:00,19.73,19.73,19.61,19.7,515700.0,9.9261,9.9261,9.8657,9.911,515700.0
2005-04-15 11:30:00,19.69,19.74,19.69,19.74,355050.0,9.906,9.9311,9.906,9.9311,355050.0
2005-04-15 12:00:00,19.74,19.77,19.7,19.73,268987.5,9.9311,9.9462,9.911,9.9261,268987.5
2005-04-15 12:30:00,19.73,19.76,19.6,19.61,383737.5,9.9261,9.9412,9.8607,9.8657,383737.5
2005-04-15 13:00:00,19.61,19.78,19.61,19.72,182925.0,9.8657,9.9513,9.8657,9.9211,182925.0
2005-04-15 13:30:00,19.72,19.78,19.67,19.68,199125.0,9.9211,9.9513,9.8959,9.901,199125.0
2005-04-15 14:00:00,19.68,19.74,19.64,19.67,245700.0,9.901,9.9311,9.8808,9.8959,245700.0
2005-04-15 14:30:00,19.67,19.7,19.6,19.68,213637.5,9.8959,9.911,9.8607,9.901,213637.5
2005-04-15 15:00:00,19.68,19.7,19.38,19.49,509287.5,9.901,9.911,9.75,9.8054,509287.5
2005-04-15 15:30:00,19.49,19.58,19.42,19.49,445837.5,9.8054,9.8506,9.7701,9.8054,445837.5
2005-04-18 09:30:00,19.4,19.8,19.4,19.66,678712.5,9.7601,9.9613,9.7601,9.8909,678712.5
2005-04-18 10:00:00,19.66,19.89,19.64,19.78,357750.0,9.8909,10.0066,9.8808,9.9513,357750.0
2005-04-18 10:30:00,19.8,19.84,19.7,19.82,247387.5,9.9613,9.9814,9.911,9.9714,247387.5
2005-04-18 11:00:00,19.82,19.85,19.64,19.66,288225.0,9.9714,9.9865,9.8808,9.8909,288225.0
2005-04-18 11:30:00,19.67,19.7,19.59,19.64,185287.5,9.8959,9.911,9.8557,9.8808,185287.5
2005-04-18 12:00:00,19.65,19.69,19.62,19.67,117112.5,9.8859,9.906,9.8708,9.8959,117112.5
2005-04-18 12:30:00,19.68,19.76,19.67,19.75,382050.0,9.901,9.9412,9.8959,9.9362,382050.0
2005-04-18 13:00:00,19.75,19.85,19.73,19.85,392850.0,9.9362,9.9865,9.9261,9.9865,392850.0
2005-04-18 13:30:00,19.84,19.85,19.81,19.84,233212.5,9.9814,9.9865,9.9664,9.9814,233212.5
2005-04-18 14:00:00,19.85,19.92,19.79,19.81,185625.0,9.9865,10.0217,9.9563,9.9664,185625.0
2005-04-18 14:30:00,19.82,19.86,19.77,19.85,200812.5,9.9714,9.9915,9.9462,9.9865,200812.5
2005-04-18 15:00:00,19.86,19.92,19.84,19.91,228825.0,9.9915,10.0217,9.9814,10.0167,228825.0
2005-04-18 15:30:00,19.91,19.95,19.83,19.84,347962.5,10.0167,10.0368,9.9764,9.9814,347962.5
2005-04-19 09:30:00,19.98,20.21,19.89,20.1,796162.5,10.0519,10.1676,10.0066,10.1123,796162.5
2005-04-19 10:00:00,20.1,20.15,20.01,20.04,225450.0,10.1123,10.1374,10.067,10.0821,225450.0
2005-04-19 10:30:00,20.04,20.05,19.86,19.91,199125.0,10.0821,10.0871,9.9915,10.0167,199125.0
2005-04-19 11:00:00,19.9,20.0,19.87,19.98,146475.0,10.0116,10.0619,9.9965,10.0519,146475.0
2005-04-19 11:30:00,19.96,19.99,19.85,19.85,198450.0,10.0418,10.0569,9.9865,9.9865,198450.0
2005-04-19 12:00:00,19.85,19.87,19.78,19.8,142087.5,9.9865,9.9965,9.9513,9.9613,142087.5
2005-04-19 12:30:00,19.8,19.87,19.8,19.83,103612.5,9.9613,9.9965,9.9613,9.9764,103612.5
2005-04-19 13:00:00,19.84,19.96,19.84,19.95,83700.0,9.9814,10.0418,9.9814,10.0368,83700.0
2005-04-19 13:30:00,19.93,19.98,19.92,19.93,100912.5,10.0267,10.0519,10.0217,10.0267,100912.5
2005-04-19 14:00:00,19.93,20.01,19.9,20.0,87412.5,10.0267,10.067,10.0116,10.0619,87412.5
2005-04-19 14:30:00,20.0,20.03,19.97,20.03,137025.0,10.0619,10.077,10.0468,10.077,137025.0
2005-04-19 15:00:00,20.02,20.03,19.93,19.99,163350.0,10.072,10.077,10.0267,10.0569,163350.0
2005-04-19 15:30:00,19.99,20.01,19.96,20.01,274387.5,10.0569,10.067,10.0418,10.067,274387.5
2005-04-20 09:30:00,20.08,20.08,19.66,19.77,489375.0,10.1022,10.1022,9.8909,9.9462,489375.0
2005-04-20 10:00:00,19.77,19.94,19.75,19.94,221737.5,9.9462,10.0318,9.9362,10.0318,221737.5
2005-04-20 10:30:00,19.94,19.97,19.79,19.97,205875.0,10.0318,10.0468,9.9563,10.0468,205875.0
2005-04-20 11:00:00,19.97,20.04,19.86,19.92,245025.0,10.0468,10.0821,9.9915,10.0217,245025.0
2005-04-20 11:30:00,19.92,20.02,19.88,20.0,125550.0,10.0217,10.072,10.0016,10.0619,125550.0
2005-04-20 12:00:00,19.99,19.99,19.85,19.89,71550.0,10.0569,10.0569,9.9865,10.0066,71550.0
2005-04-20 12:30:00,19.91,19.91,19.71,19.72,281812.5,10.0167,10.0167,9.916,9.9211,281812.5
2005-04-20 13:00:00,19.72,19.76,19.69,19.69,135337.5,9.9211,9.9412,9.906,9.906,135337.5
2005-04-20 13:30:00,19.69,19.73,19.63,19.73,146812.5,9.906,9.9261,9.8758,9.9261,146812.5
2005-04-20 14:00:00,19.73,19.77,19.59,19.62,217350.0,9.9261,9.9462,9.8557,9.8708,217350.0
2005-04-20 14:30:00,19.62,19.71,19.6,19.7,126900.0,9.8708,9.916,9.8607,9.911,126900.0
2005-04-20 15:00:00,19.68,19.73,19.56,19.57,259537.5,9.901,9.9261,9.8406,9.8456,259537.5
2005-04-20 15:30:00,19.56,19.6,19.54,19.55,440100.0,9.8406,9.8607,9.8305,9.8355,440100.0
2005-04-21 09:30:00,19.79,20.21,19.79,20.13,480600.0,9.9563,10.1676,9.9563,10.1273,480600.0
2005-04-21 10:00:00,20.13,20.13,19.91,19.93,317250.0,10.1273,10.1273,10.0167,10.0267,317250.0
2005-04-21 10:30:00,19.93,20.04,19.91,19.99,346612.5,10.0267,10.0821,10.0167,10.0569,346612.5
2005-04-21 11:00:00,19.99,19.99,19.81,19.84,199800.0,10.0569,10.0569,9.9664,9.9814,199800.0
2005-04-21 11:30:00,19.84,20.01,19.82,20.0,296662.5,9.9814,10.067,9.9714,10.0619,296662.5
2005-04-21 12:00:00,20.0,20.06,19.99,20.04,426600.0,10.0619,10.0921,10.0569,10.0821,426600.0
2005-04-21 12:30:00,20.04,20.12,20.04,20.07,265950.0,10.0821,10.1223,10.0821,10.0972,265950.0
2005-04-21 13:00:00,20.08,20.11,20.0,20.03,387787.5,10.1022,10.1173,10.0619,10.077,387787.5
2005-04-21 13:30:00,20.03,20.09,20.0,20.06,176512.5,10.077,10.1072,10.0619,10.0921,176512.5
2005-04-21 14:00:00,20.06,20.15,20.05,20.11,333450.0,10.0921,10.1374,10.0871,10.1173,333450.0
2005-04-21 14:30:00,20.11,20.13,20.05,20.11,181912.5,10.1173,10.1273,10.0871,10.1173,181912.5
2005-04-21 15:00:00,20.1,20.15,20.09,20.15,346950.0,10.1123,10.1374,10.1072,10.1374,346950.0
2005-04-21 15:30:00,20.15,20.21,20.12,20.19,465750.0,10.1374,10.1676,10.1223,10.1575,465750.0
2005-04-22 09:30:00,20.07,20.19,19.89,20.05,482287.5,10.0972,10.1575,10.0066,10.0871,482287.5
2005-04-22 10:00:00,20.06,20.08,19.99,20.01,203850.0,10.0921,10.1022,10.0569,10.067,203850.0
2005-04-22 10:30:00,20.0,20.07,19.96,20.04,116100.0,10.0619,10.0972,10.0418,10.0821,116100.0
2005-04-22 11:00:00,20.04,20.09,20.01,20.03,71212.5,10.0821,10.1072,10.067,10.077,71212.5
2005-04-22 11:30:00,20.03,20.05,19.91,20.01,99562.5,10.077,10.0871,10.0167,10.067,99562.5
2005-04-22 12:00:00,20.0,20.04,19.97,20.02,107325.0,10.0619,10.0821,10.0468,10.072,107325.0
2005-04-22 12:30:00,20.02,20.12,20.0,20.11,92475.0,10.072,10.1223,10.0619,10.1173,92475.0
2005-04-22 13:00:00,20.09,20.11,20.02,20.07,58725.0,10.1072,10.1173,10.072,10.0972,58725.0
2005-04-22 13:30:00,20.07,20.17,20.04,20.16,87412.5,10.0972,10.1475,10.0821,10.1424,87412.5
2005-04-22 14:00:00,20.16,20.16,20.01,20.06,84375.0,10.1424,10.1424,10.067,10.0921,84375.0
2005-04-22 14:30:00,20.04,20.04,19.92,19.94,242325.0,10.0821,10.0821,10.0217,10.0318,242325.0
2005-04-22 15:00:00,19.94,19.97,19.72,19.74,210600.0,10.0318,10.0468,9.9211,9.9311,210600.0
2005-04-22 15:30:00,19.73,19.92,19.71,19.86,415800.0,9.9261,10.0217,9.916,9.9915,415800.0
2005-04-25 09:30:00,20.11,20.17,19.95,20.07,217012.5,10.1173,10.1475,10.0368,10.0972,217012.5
2005-04-25 10:00:00,20.08,20.23,20.02,20.13,203512.5,10.1022,10.1777,10.072,10.1273,203512.5
2005-04-25 10:30:00,20.15,20.17,20.03,20.12,129937.5,10.1374,10.1475,10.077,10.1223,129937.5
2005-04-25 11:00:00,20.11,20.16,20.11,20.14,109687.5,10.1173,10.1424,10.1173,10.1324,109687.5
2005-04-25 11:30:00,20.15,20.23,20.14,20.22,106987.5,10.1374,10.1777,10.1324,10.1726,106987.5
2005-04-25 12:00:00,20.21,20.24,20.11,20.13,47925.0,10.1676,10.1827,10.1173,10.1273,47925.0
2005-04-25 12:30:00,20.13,20.16,20.12,20.13,40500.0,10.1273,10.1424,10.1223,10.1273,40500.0
2005-04-25 13:00:00,20.12,20.13,20.09,20.12,65137.5,10.1223,10.1273,10.1072,10.1223,65137.5
2005-04-25 13:30:00,20.12,20.17,20.06,20.06,76950.0,10.1223,10.1475,10.0921,10.0921,76950.0
2005-04-25 14:00:00,20.07,20.12,20.03,20.1,106312.5,10.0972,10.1223,10.077,10.1123,106312.5
2005-04-25 14:30:00,20.1,20.17,20.06,20.12,266625.0,10.1123,10.1475,10.0921,10.1223,266625.0
2005-04-25 15:00:00,20.1,20.12,19.96,20.04,331087.5,10.1123,10.1223,10.0418,10.0821,331087.5
2005-04-25 15:30:00,20.04,20.31,20.04,20.28,737775.0,10.0821,10.2179,10.0821,10.2028,737775.0
2005-04-26 09:30:00,20.44,20.64,19.75,19.88,1112737.5,10.2833,10.3839,9.9362,10.0016,1112737.5
2005-04-26 10:00:00,19.87,20.02,19.85,19.96,374287.5,9.9965,10.072,9.9865,10.0418,374287.5
2005-04-26 10:30:00,19.96,20.25,19.94,20.22,519750.0,10.0418,10.1877,10.0318,10.1726,519750.0
2005-04-26 11:00:00,20.23,20.24,20.08,20.14,224775.0,10.1777,10.1827,10.1022,10.1324,224775.0
2005-04-26 11:30:00,20.14,20.18,20.13,20.16,91462.5,10.1324,10.1525,10.1273,10.1424,91462.5
2005-04-26 12:00:00,20.16,20.17,20.12,20.16,103950.0,10.1424,10.1475,10.1223,10.1424,103950.0
2005-04-26 12:30:00,20.16,20.21,20.12,20.13,136012.5,10.1424,10.1676,10.1223,10.1273,136012.5
2005-04-26 13:00:00,20.13,20.13,20.01,20.01,171787.5,10.1273,10.1273,10.067,10.067,171787.5
2005-04-26 13:30:00,20.01,20.15,20.01,20.13,119812.5,10.067,10.1374,10.067,10.1273,119812.5
2005-04-26 14:00:00,20.1,20.12,19.85,19.87,224437.5,10.1123,10.1223,9.9865,9.9965,224437.5
2005-04-26 14:30:00,19.86,19.95,19.84,19.89,204187.5,9.9915,10.0368,9.9814,10.0066,204187.5
2005-04-26 15:00:00,19.89,19.99,19.88,19.95,211612.5,10.0066,10.0569,10.0016,10.0368,211612.5
2005-04-26 15:30:00,19.95,19.96,19.85,19.91,382387.5,10.0368,10.0418,9.9865,10.0167,382387.5
2005-04-27 09:30:00,19.85,20.01,19.74,19.79,380362.5,9.9865,10.067,9.9311,9.9563,380362.5
2005-04-27 10:00:00,19.8,19.81,19.59,19.6,453262.5,9.9613,9.9664,9.8557,9.8607,453262.5
2005-04-27 10:30:00,19.6,19.93,19.6,19.92,410737.5,9.8607,10.0267,9.8607,10.0217,410737.5
2005-04-27 11:00:00,19.92,19.93,19.83,19.84,318600.0,10.0217,10.0267,9.9764,9.9814,318600.0
2005-04-27 11:30:00,19.84,19.86,19.76,19.85,151875.0,9.9814,9.9915,9.9412,9.9865,151875.0
2005-04-27 12:00:00,19.85,19.97,19.84,19.96,154912.5,9.9865,10.0468,9.9814,10.0418,154912.5
2005-04-27 12:30:00,19.94,19.96,19.89,19.94,62100.0,10.0318,10.0418,10.0066,10.0318,62100.0
2005-04-27 13:00:00,19.93,20.02,19.93,19.97,133312.5,10.0267,10.072,10.0267,10.0468,133312.5
2005-04-27 13:30:00,19.96,20.0,19.93,19.99,90112.5,10.0418,10.0619,10.0267,10.0569,90112.5
2005-04-27 14:00:00,19.99,20.04,19.94,19.99,113062.5,10.0569,10.0821,10.0318,10.0569,113062.5
2005-04-27 14:30:00,19.99,20.05,19.96,20.03,125887.5,10.0569,10.0871,10.0418,10.077,125887.5
2005-04-27 15:00:00,20.03,20.05,19.95,19.96,227137.5,10.077,10.0871,10.0368,10.0418,227137.5
2005-04-27 15:30:00,19.96,20.02,19.94,19.95,252112.5,10.0418,10.072,10.0318,10.0368,252112.5
2005-04-28 09:30:00,19.94,19.94,19.78,19.89,527512.5,10.0318,10.0318,9.9513,10.0066,527512.5
2005-04-28 10:00:00,19.91,20.02,19.86,19.97,388462.5,10.0167,10.072,9.9915,10.0468,388462.5
2005-04-28 10:30:00,19.99,20.1,19.89,19.94,213300.0,10.0569,10.1123,10.0066,10.0318,213300.0
2005-04-28 11:00:00,19.95,20.01,19.92,19.93,304425.0,10.0368,10.067,10.0217,10.0267,304425.0
2005-04-28 11:30:00,19.93,19.94,19.85,19.89,193387.5,10.0267,10.0318,9.9865,10.0066,193387.5
2005-04-28 12:00:00,19.89,19.91,19.85,19.87,133650.0,10.0066,10.0167,9.9865,9.9965,133650.0
2005-04-28 12:30:00,19.87,19.93,19.85,19.85,85725.0,9.9965,10.0267,9.9865,9.9865,85725.0
2005-04-28 13:00:00,19.86,19.87,19.84,19.85,89775.0,9.9915,9.9965,9.9814,9.9865,89775.0
2005-04-28 13:30:00,19.85,19.91,19.82,19.89,216000.0,9.9865,10.0167,9.9714,10.0066,216000.0
2005-04-28 14:00:00,19.89,19.96,19.76,19.81,297000.0,10.0066,10.0418,9.9412,9.9664,297000.0
2005-04-28 14:30:00,19.81,19.84,19.74,19.79,361462.5,9.9664,9.9814,9.9311,9.9563,361462.5
2005-04-28 15:00:00,19.81,19.82,19.75,19.78,334462.5,9.9664,9.9714,9.9362,9.9513,334462.5
2005-04-28 15:30:00,19.78,19.82,19.74,19.79,374962.5,9.9513,9.9714,9.9311,9.9563,374962.5
2005-04-29 09:30:00,19.9,20.08,19.84,20.04,411750.0,10.0116,10.1022,9.9814,10.0821,411750.0
2005-04-29 10:00:00,20.03,20.04,19.79,19.8,475875.0,10.077,10.0821,9.9563,9.9613,475875.0
2005-04-29 10:30:00,19.8,19.84,19.63,19.77,378337.5,9.9613,9.9814,9.8758,9.9462,378337.5
2005-04-29 11:00:00,19.73,19.86,19.72,19.79,474525.0,9.9261,9.9915,9.9211,9.9563,474525.0
2005-04-29 11:30:00,19.8,19.84,19.69,19.82,239962.5,9.9613,9.9814,9.906,9.9714,239962.5
2005-04-29 12:00:00,19.82,19.87,19.72,19.72,265950.0,9.9714,9.9965,9.9211,9.9211,265950.0
2005-04-29 12:30:00,19.7,19.75,19.65,19.71,341212.5,9.911,9.9362,9.8859,9.916,341212.5
2005-04-29 13:00:00,19.7,19.81,19.69,19.73,284850.0,9.911,9.9664,9.906,9.9261,284850.0
2005-04-29 13:30:00,19.75,19.79,19.67,19.76,147825.0,9.9362,9.9563,9.8959,9.9412,147825.0
2005-04-29 14:00:00,19.77,19.91,19.76,19.91,257512.5,9.9462,10.0167,9.9412,10.0167,257512.5
2005-04-29 14:30:00,19.91,20.13,19.88,20.03,445162.5,10.0167,10.1273,10.0016,10.077,445162.5
2005-04-29 15:00:00,20.02,20.09,19.99,20.05,222412.5,10.072,10.1072,10.0569,10.0871,222412.5
2005-04-29 15:30:00,20.06,20.12,20.01,20.11,487350.0,10.0921,10.1223,10.067,10.1173,487350.0
2005-05-02 09:30:00,20.22,20.27,19.99,20.21,391837.5,10.1726,10.1978,10.0569,10.1676,391837.5
2005-05-02 10:00:00,20.23,20.42,20.21,20.39,379350.0,10.1777,10.2732,10.1676,10.2582,379350.0
2005-05-02 10:30:00,20.37,20.51,20.35,20.47,251437.5,10.2481,10.3185,10.238,10.2984,251437.5
2005-05-02 11:00:00,20.47,20.49,20.39,20.41,125887.5,10.2984,10.3085,10.2582,10.2682,125887.5
2005-05-02 11:30:00,20.41,20.43,20.32,20.36,112387.5,10.2682,10.2783,10.2229,10.2431,112387.5
2005-05-02 12:00:00,20.34,20.39,20.33,20.39,75600.0,10.233,10.2582,10.228,10.2582,75600.0
2005-05-02 12:30:00,20.39,20.42,20.36,20.4,100237.5,10.2582,10.2732,10.2431,10.2632,100237.5
2005-05-02 13:00:00,20.4,20.42,20.35,20.36,131287.5,10.2632,10.2732,10.238,10.2431,131287.5
2005-05-02 13:30:00,20.36,20.38,20.32,20.33,206212.5,10.2431,10.2531,10.2229,10.228,206212.5
2005-05-02 14:00:00,20.33,20.33,20.25,20.28,170437.5,10.228,10.228,10.1877,10.2028,170437.5
2005-05-02 14:30:00,20.28,20.37,20.28,20.35,162000.0,10.2028,10.2481,10.2028,10.238,162000.0
2005-05-02 15:00:00,20.35,20.43,20.33,20.42,147487.5,10.238,10.2783,10.228,10.2732,147487.5
2005-05-02 15:30:00,20.42,20.51,20.4,20.49,332437.5,10.2732,10.3185,10.2632,10.3085,332437.5
2005-05-03 09:30:00,20.13,20.17,19.97,20.15,931162.5,10.1273,10.1475,10.0468,10.1374,931162.5
2005-05-03 10:00:00,20.15,20.19,20.0,20.1,390487.5,10.1374,10.1575,10.0619,10.1123,390487.5
2005-05-03 10:30:00,20.1,20.13,20.01,20.02,203850.0,10.1123,10.1273,10.067,10.072,203850.0
2005-05-03 11:00:00,20.01,20.08,20.01,20.06,158287.5,10.067,10.1022,10.067,10.0921,158287.5
2005-05-03 11:30:00,20.06,20.09,20.02,20.06,127237.5,10.0921,10.1072,10.072,10.0921,127237.5
2005-05-03 12:00:00,20.06,20.07,19.78,19.78,281475.0,10.0921,10.0972,9.9513,9.9513,281475.0
2005-05-03 12:30:00,19.78,19.78,19.45,19.48,1102275.0,9.9513,9.9513,9.7852,9.8003,1102275.0
2005-05-03 13:00:00,19.48,19.49,19.15,19.16,1839375.0,9.8003,9.8054,9.6343,9.6393,1839375.0
2005-05-03 13:30:00,19.16,19.16,18.98,19.13,1337850.0,9.6393,9.6393,9.5488,9.6242,1337850.0
2005-05-03 14:00:00,19.11,19.11,18.92,19.03,1577475.0,9.6142,9.6142,9.5186,9.5739,1577475.0
2005-05-03 14:30:00,19.03,19.37,19.0,19.32,1244025.0,9.5739,9.745,9.5588,9.7198,1244025.0
2005-05-03 15:00:00,19.31,19.32,19.11,19.26,1289925.0,9.7148,9.7198,9.6142,9.6897,1289925.0
2005-05-03 15:30:00,19.27,19.47,19.22,19.45,1636200.0,9.6947,9.7953,9.6695,9.7852,1636200.0
2005-05-04 09:30:00,19.59,19.7,19.41,19.62,765450.0,9.8557,9.911,9.7651,9.8708,765450.0
2005-05-04 10:00:00,19.61,19.7,19.6,19.64,318600.0,9.8657,9.911,9.8607,9.8808,318600.0
2005-05-04 10:30:00,19.64,19.71,19.64,19.69,316575.0,9.8808,9.916,9.8808,9.906,316575.0
2005-05-04 11:00:00,19.69,19.7,19.67,19.69,369562.5,9.906,9.911,9.8959,9.906,369562.5
2005-05-04 11:30:00,19.7,19.7,19.64,19.64,210600.0,9.911,9.911,9.8808,9.8808,210600.0
2005-05-04 12:00:00,19.63,19.67,19.57,19.65,419850.0,9.8758,9.8959,9.8456,9.8859,419850.0
2005-05-04 12:30:00,19.66,19.66,19.6,19.65,169425.0,9.8909,9.8909,9.8607,9.8859,169425.0
2005-05-04 13:00:00,19.64,19.66,19.64,19.65,221737.5,9.8808,9.8909,9.8808,9.8859,221737.5
2005-05-04 13:30:00,19.65,19.77,19.62,19.74,369900.0,9.8859,9.9462,9.8708,9.9311,369900.0
2005-05-04 14:00:00,19.74,19.81,19.72,19.76,231525.0,9.9311,9.9664,9.9211,9.9412,231525.0
2005-05-04 14:30:00,19.76,19.77,19.69,19.75,220050.0,9.9412,9.9462,9.906,9.9362,220050.0
2005-05-04 15:00:00,19.73,19.86,19.69,19.84,441112.5,9.9261,9.9915,9.906,9.9814,441112.5
2005-05-04 15:30:00,19.85,19.92,19.84,19.92,688500.0,9.9865,10.0217,9.9814,10.0217,688500.0
2005-05-05 09:30:00,19.87,19.88,19.67,19.88,505575.0,9.9965,10.0016,9.8959,10.0016,505575.0
2005-05-05 10:00:00,19.85,19.98,19.77,19.8,312187.5,9.9865,10.0519,9.9462,9.9613,312187.5
2005-05-05 10:30:00,19.81,19.9,19.79,19.9,144787.5,9.9664,10.0116,9.9563,10.0116,144787.5
2005-05-05 11:00:00,19.9,19.92,19.86,19.88,133987.5,10.0116,10.0217,9.9915,10.0016,133987.5
2005-05-05 11:30:00,19.88,19.94,19.88,19.93,153900.0,10.0016,10.0318,10.0016,10.0267,153900.0
2005-05-05 12:00:00,19.93,20.04,19.92,20.02,158962.5,10.0267,10.0821,10.0217,10.072,158962.5
2005-05-05 12:30:00,20.03,20.04,19.76,19.76,484987.5,10.077,10.0821,9.9412,9.9412,484987.5
2005-05-05 13:00:00,19.77,19.79,19.66,19.75,521775.0,9.9462,9.9563,9.8909,9.9362,521775.0
2005-05-05 13:30:00,19.74,19.85,19.74,19.82,304087.5,9.9311,9.9865,9.9311,9.9714,304087.5
2005-05-05 14:00:00,19.82,19.9,19.79,19.82,221400.0,9.9714,10.0116,9.9563,9.9714,221400.0
2005-05-05 14:30:00,19.82,19.85,19.77,19.77,194737.5,9.9714,9.9865,9.9462,9.9462,194737.5
2005-05-05 15:00:00,19.77,19.89,19.73,19.83,340200.0,9.9462,10.0066,9.9261,9.9764,340200.0
2005-05-05 15:30:00,19.83,19.91,19.83,19.87,331762.5,9.9764,10.0167,9.9764,9.9965,331762.5
2005-05-06 09:30:00,19.99,20.13,19.92,19.99,395550.0,10.0569,10.1273,10.0217,10.0569,395550.0
2005-05-06 10:00:00,20.0,20.04,19.96,19.99,249750.0,10.0619,10.0821,10.0418,10.0569,249750.0
2005-05-06 10:30:00,19.99,20.02,19.92,19.97,193725.0,10.0569,10.072,10.0217,10.0468,193725.0
2005-05-06 11:00:00,19.97,20.07,19.97,19.98,118125.0,10.0468,10.0972,10.0468,10.0519,118125.0
2005-05-06 11:30:00,19.98,20.03,19.98,20.02,194062.5,10.0519,10.077,10.0519,10.072,194062.5
2005-05-06 12:00:00,20.01,20.04,20.0,20.04,136350.0,10.067,10.0821,10.0619,10.0821,136350.0
2005-05-06 12:30:00,20.04,20.06,20.01,20.05,92475.0,10.0821,10.0921,10.067,10.0871,92475.0
2005-05-06 13:00:00,20.04,20.12,20.04,20.08,132300.0,10.0821,10.1223,10.0821,10.1022,132300.0
2005-05-06 13:30:00,20.08,20.09,20.06,20.07,276750.0,10.1022,10.1072,10.0921,10.0972,276750.0
2005-05-06 14:00:00,20.08,20.09,20.04,20.05,270675.0,10.1022,10.1072,10.0821,10.0871,270675.0
2005-05-06 14:30:00,20.04,20.14,20.04,20.12,98212.5,10.0821,10.1324,10.0821,10.1223,98212.5
2005-05-06 15:00:00,20.13,20.18,20.09,20.11,301050.0,10.1273,10.1525,10.1072,10.1173,301050.0
2005-05-06 15:30:00,20.12,20.19,20.09,20.16,375975.0,10.1223,10.1575,10.1072,10.1424,375975.0
2005-05-09 09:30:00,20.18,20.25,20.01,20.05,342900.0,10.1525,10.1877,10.067,10.0871,342900.0
2005-05-09 10:00:00,20.03,20.11,19.94,19.99,232537.5,10.077,10.1173,10.0318,10.0569,232537.5
2005-05-09 10:30:00,19.99,20.02,19.97,20.02,135337.5,10.0569,10.072,10.0468,10.072,135337.5
2005-05-09 11:00:00,20.02,20.12,20.01,20.12,95175.0,10.072,10.1223,10.067,10.1223,95175.0
2005-05-09 11:30:00,20.12,20.24,20.12,20.17,113062.5,10.1223,10.1827,10.1223,10.1475,113062.5
2005-05-09 12:00:00,20.17,20.19,20.14,20.15,120487.5,10.1475,10.1575,10.1324,10.1374,120487.5
2005-05-09 12:30:00,20.16,20.2,20.13,20.18,96525.0,10.1424,10.1626,10.1273,10.1525,96525.0
2005-05-09 13:00:00,20.17,20.17,20.14,20.15,59737.5,10.1475,10.1475,10.1324,10.1374,59737.5
2005-05-09 13:30:00,20.15,20.21,20.15,20.16,72225.0,10.1374,10.1676,10.1374,10.1424,72225.0
2005-05-09 14:00:00,20.16,20.17,20.13,20.14,167737.5,10.1424,10.1475,10.1273,10.1324,167737.5
2005-05-09 14:30:00,20.14,20.16,20.12,20.15,135000.0,10.1324,10.1424,10.1223,10.1374,135000.0
2005-05-09 15:00:00,20.15,20.16,20.12,20.15,383062.5,10.1374,10.1424,10.1223,10.1374,383062.5
2005-05-09 15:30:00,20.15,20.27,20.15,20.27,415125.0,10.1374,10.1978,10.1374,10.1978,415125.0
2005-05-10 09:30:00,20.22,20.22,19.89,19.96,456975.0,10.1726,10.1726,10.0066,10.0418,456975.0
2005-05-10 10:00:00,19.96,20.01,19.93,19.96,189337.5,10.0418,10.067,10.0267,10.0418,189337.5
2005-05-10 10:30:00,19.96,19.97,19.85,19.88,133987.5,10.0418,10.0468,9.9865,10.0016,133987.5
2005-05-10 11:00:00,19.88,19.94,19.85,19.93,102600.0,10.0016,10.0318,9.9865,10.0267,102600.0
2005-05-10 11:30:00,19.93,19.97,19.93,19.95,100575.0,10.0267,10.0468,10.0267,10.0368,100575.0
2005-05-10 12:00:00,19.96,19.99,19.9,19.91,172125.0,10.0418,10.0569,10.0116,10.0167,172125.0
2005-05-10 12:30:00,19.9,19.95,19.89,19.94,81337.5,10.0116,10.0368,10.0066,10.0318,81337.5
2005-05-10 13:00:00,19.94,20.04,19.94,20.03,117112.5,10.0318,10.0821,10.0318,10.077,117112.5
2005-05-10 13:30:00,20.04,20.05,20.0,20.01,71550.0,10.0821,10.0871,10.0619,10.067,71550.0
2005-05-10 14:00:00,20.01,20.06,19.96,19.98,113400.0,10.067,10.0921,10.0418,10.0519,113400.0
2005-05-10 14:30:00,19.98,19.99,19.82,19.87,273375.0,10.0519,10.0569,9.9714,9.9965,273375.0
2005-05-10 15:00:00,19.85,19.87,19.8,19.81,290587.5,9.9865,9.9965,9.9613,9.9664,290587.5
2005-05-10 15:30:00,19.8,19.81,19.72,19.76,643950.0,9.9613,9.9664,9.9211,9.9412,643950.0
2005-05-11 09:30:00,19.84,20.15,19.84,19.93,509287.5,9.9814,10.1374,9.9814,10.0267,509287.5
2005-05-11 10:00:00,19.93,19.96,19.85,19.85,248400.0,10.0267,10.0418,9.9865,9.9865,248400.0
2005-05-11 10:30:00,19.85,19.94,19.77,19.8,240975.0,9.9865,10.0318,9.9462,9.9613,240975.0
2005-05-11 11:00:00,19.8,19.81,19.75,19.8,148162.5,9.9613,9.9664,9.9362,9.9613,148162.5
2005-05-11 11:30:00,19.8,19.86,19.8,19.84,105300.0,9.9613,9.9915,9.9613,9.9814,105300.0
2005-05-11 12:00:00,19.84,19.85,19.63,19.83,199462.5,9.9814,9.9865,9.8758,9.9764,199462.5
2005-05-11 12:30:00,19.83,19.83,19.8,19.83,42525.0,9.9764,9.9764,9.9613,9.9764,42525.0
2005-05-11 13:00:00,19.83,19.91,19.82,19.86,165037.5,9.9764,10.0167,9.9714,9.9915,165037.5
2005-05-11 13:30:00,19.86,19.88,19.8,19.82,76275.0,9.9915,10.0016,9.9613,9.9714,76275.0
2005-05-11 14:00:00,19.83,20.09,19.81,20.07,368550.0,9.9764,10.1072,9.9664,10.0972,368550.0
2005-05-11 14:30:00,20.07,20.12,20.07,20.07,102600.0,10.0972,10.1223,10.0972,10.0972,102600.0
2005-05-11 15:00:00,20.07,20.08,20.01,20.07,131287.5,10.0972,10.1022,10.067,10.0972,131287.5
2005-05-11 15:30:00,20.07,20.15,20.07,20.11,311850.0,10.0972,10.1374,10.0972,10.1173,311850.0
2005-05-12 09:30:00,20.2,20.28,19.96,19.97,457650.0,10.1626,10.2028,10.0418,10.0468,457650.0
2005-05-12 10:00:00,19.97,20.12,19.92,20.07,291600.0,10.0468,10.1223,10.0217,10.0972,291600.0
2005-05-12 10:30:00,20.07,20.12,19.87,19.94,195412.5,10.0972,10.1223,9.9965,10.0318,195412.5
2005-05-12 11:00:00,19.94,20.0,19.89,19.96,131962.5,10.0318,10.0619,10.0066,10.0418,131962.5
2005-05-12 11:30:00,19.97,19.98,19.88,19.94,105975.0,10.0468,10.0519,10.0016,10.0318,105975.0
2005-05-12 12:00:00,19.97,20.02,19.91,19.96,83362.5,10.0468,10.072,10.0167,10.0418,83362.5
2005-05-12 12:30:00,19.96,19.96,19.85,19.94,71212.5,10.0418,10.0418,9.9865,10.0318,71212.5
2005-05-12 13:00:00,19.94,19.96,19.9,19.9,100575.0,10.0318,10.0418,10.0116,10.0116,100575.0
2005-05-12 13:30:00,19.9,19.91,19.81,19.83,113400.0,10.0116,10.0167,9.9664,9.9764,113400.0
2005-05-12 14:00:00,19.82,19.84,19.69,19.72,184950.0,9.9714,9.9814,9.906,9.9211,184950.0
2005-05-12 14:30:00,19.71,19.73,19.6,19.68,185625.0,9.916,9.9261,9.8607,9.901,185625.0
2005-05-12 15:00:00,19.68,19.69,19.52,19.61,275400.0,9.901,9.906,9.8205,9.8657,275400.0
2005-05-12 15:30:00,19.59,19.64,19.54,19.62,291262.5,9.8557,9.8808,9.8305,9.8708,291262.5
2005-05-13 09:30:00,19.68,19.7,19.45,19.56,537975.0,9.901,9.911,9.7852,9.8406,537975.0
2005-05-13 10:00:00,19.57,19.63,19.41,19.55,500850.0,9.8456,9.8758,9.7651,9.8355,500850.0
2005-05-13 10:30:00,19.54,19.66,19.51,19.65,444487.5,9.8305,9.8909,9.8154,9.8859,444487.5
2005-05-13 11:00:00,19.65,19.69,19.56,19.61,370237.5,9.8859,9.906,9.8406,9.8657,370237.5
2005-05-13 11:30:00,19.61,19.72,19.6,19.68,204187.5,9.8657,9.9211,9.8607,9.901,204187.5
2005-05-13 12:00:00,19.69,19.77,19.64,19.72,221062.5,9.906,9.9462,9.8808,9.9211,221062.5
2005-05-13 12:30:00,19.72,19.72,19.57,19.6,280125.0,9.9211,9.9211,9.8456,9.8607,280125.0
2005-05-13 13:00:00,19.6,19.66,19.6,19.63,114075.0,9.8607,9.8909,9.8607,9.8758,114075.0
2005-05-13 13:30:00,19.63,19.66,19.53,19.55,240975.0,9.8758,9.8909,9.8255,9.8355,240975.0
2005-05-13 14:00:00,19.56,19.61,19.44,19.49,192037.5,9.8406,9.8657,9.7802,9.8054,192037.5
2005-05-13 14:30:00,19.49,19.49,19.29,19.39,373612.5,9.8054,9.8054,9.7047,9.7551,373612.5
2005-05-13 15:00:00,19.39,19.51,19.37,19.47,420862.5,9.7551,9.8154,9.745,9.7953,420862.5
2005-05-13 15:30:00,19.46,19.47,19.28,19.38,986512.5,9.7903,9.7953,9.6997,9.75,986512.5
2005-05-16 09:30:00,19.46,19.64,19.33,19.58,233887.5,9.7903,9.8808,9.7249,9.8506,233887.5
2005-05-16 10:00:00,19.57,19.7,19.57,19.69,241312.5,9.8456,9.911,9.8456,9.906,241312.5
2005-05-16 10:30:00,19.69,19.8,19.63,19.76,136350.0,9.906,9.9613,9.8758,9.9412,136350.0
2005-05-16 11:00:00,19.77,19.77,19.69,19.72,133987.5,9.9462,9.9462,9.906,9.9211,133987.5
2005-05-16 11:30:00,19.72,19.75,19.72,19.74,125212.5,9.9211,9.9362,9.9211,9.9311,125212.5
2005-05-16 12:00:00,19.74,19.75,19.71,19.73,212287.5,9.9311,9.9362,9.916,9.9261,212287.5
2005-05-16 12:30:00,19.73,19.73,19.64,19.68,112725.0,9.9261,9.9261,9.8808,9.901,112725.0
2005-05-16 13:00:00,19.67,19.76,19.67,19.7,171450.0,9.8959,9.9412,9.8959,9.911,171450.0
2005-05-16 13:30:00,19.71,19.78,19.7,19.77,123525.0,9.916,9.9513,9.911,9.9462,123525.0
2005-05-16 14:00:00,19.78,19.78,19.69,19.7,77287.5,9.9513,9.9513,9.906,9.911,77287.5
2005-05-16 14:30:00,19.71,19.72,19.64,19.68,105975.0,9.916,9.9211,9.8808,9.901,105975.0
2005-05-16 15:00:00,19.68,19.88,19.67,19.86,232537.5,9.901,10.0016,9.8959,9.9915,232537.5
2005-05-16 15:30:00,19.86,19.9,19.83,19.86,271350.0,9.9915,10.0116,9.9764,9.9915,271350.0
2005-05-17 09:30:00,19.42,19.61,19.4,19.56,441112.5,9.8011,9.897,9.791,9.8717,441112.5
2005-05-17 10:00:00,19.55,19.58,19.42,19.42,156937.5,9.8667,9.8818,9.8011,9.8011,156937.5
2005-05-17 10:30:00,19.42,19.54,19.36,19.47,405675.0,9.8011,9.8616,9.7708,9.8263,405675.0
2005-05-17 11:00:00,19.45,19.54,19.41,19.41,230512.5,9.8162,9.8616,9.796,9.796,230512.5
2005-05-17 11:30:00,19.42,19.48,19.42,19.44,154237.5,9.8011,9.8314,9.8011,9.8112,154237.5
2005-05-17 12:00:00,19.44,19.48,19.44,19.47,58050.0,9.8112,9.8314,9.8112,9.8263,58050.0
2005-05-17 12:30:00,19.47,19.49,19.47,19.48,66150.0,9.8263,9.8364,9.8263,9.8314,66150.0
2005-05-17 13:00:00,19.48,19.52,19.48,19.5,157950.0,9.8314,9.8515,9.8314,9.8415,157950.0
2005-05-17 13:30:00,19.52,19.52,19.39,19.42,87412.5,9.8515,9.8515,9.7859,9.8011,87412.5
2005-05-17 14:00:00,19.42,19.48,19.42,19.47,137362.5,9.8011,9.8314,9.8011,9.8263,137362.5
2005-05-17 14:30:00,19.47,19.64,19.47,19.54,638550.0,9.8263,9.9121,9.8263,9.8616,638550.0
2005-05-17 15:00:00,19.54,19.57,19.53,19.56,562950.0,9.8616,9.8768,9.8566,9.8717,562950.0
2005-05-17 15:30:00,19.56,19.65,19.56,19.65,672975.0,9.8717,9.9172,9.8717,9.9172,672975.0
2005-05-18 09:30:00,19.61,19.93,19.61,19.88,177525.0,9.897,10.0585,9.897,10.0332,177525.0
2005-05-18 10:00:00,19.87,19.92,19.82,19.89,90787.5,10.0282,10.0534,10.003,10.0383,90787.5
2005-05-18 10:30:00,19.91,19.98,19.9,19.96,175500.0,10.0484,10.0837,10.0433,10.0736,175500.0
2005-05-18 11:00:00,19.96,20.05,19.94,20.02,167737.5,10.0736,10.119,10.0635,10.1039,167737.5
2005-05-18 11:30:00,20.04,20.1,20.03,20.04,190012.5,10.114,10.1443,10.1089,10.114,190012.5
2005-05-18 12:00:00,20.07,20.34,20.07,20.3,263250.0,10.1291,10.2654,10.1291,10.2452,263250.0
2005-05-18 12:30:00,20.3,20.47,20.27,20.47,416475.0,10.2452,10.331,10.2301,10.331,416475.0
2005-05-18 13:00:00,20.46,20.49,20.33,20.37,240637.5,10.326,10.3411,10.2603,10.2805,240637.5
2005-05-18 13:30:00,20.38,20.46,20.3,20.31,131962.5,10.2856,10.326,10.2452,10.2503,131962.5
2005-05-18 14:00:00,20.31,20.39,20.29,20.37,284175.0,10.2503,10.2906,10.2402,10.2805,284175.0
2005-05-18 14:30:00,20.36,20.43,20.36,20.39,190350.0,10.2755,10.3108,10.2755,10.2906,190350.0
2005-05-18 15:00:00,20.39,20.42,20.33,20.36,448200.0,10.2906,10.3058,10.2603,10.2755,448200.0
2005-05-18 15:30:00,20.36,20.4,20.32,20.39,495787.5,10.2755,10.2957,10.2553,10.2906,495787.5
2005-05-19 09:30:00,20.55,20.59,20.3,20.36,323325.0,10.3714,10.3916,10.2452,10.2755,323325.0
2005-05-19 10:00:00,20.36,20.43,20.25,20.25,257175.0,10.2755,10.3108,10.22,10.22,257175.0
2005-05-19 10:30:00,20.24,20.25,20.14,20.15,311512.5,10.2149,10.22,10.1645,10.1695,311512.5
2005-05-19 11:00:00,20.15,20.25,20.14,20.16,178537.5,10.1695,10.22,10.1645,10.1745,178537.5
2005-05-19 11:30:00,20.15,20.2,20.14,20.16,179887.5,10.1695,10.1947,10.1645,10.1745,179887.5
2005-05-19 12:00:00,20.16,20.23,20.13,20.2,258187.5,10.1745,10.2099,10.1594,10.1947,258187.5
2005-05-19 12:30:00,20.2,20.23,20.15,20.18,142762.5,10.1947,10.2099,10.1695,10.1846,142762.5
2005-05-19 13:00:00,20.19,20.21,20.16,20.17,61087.5,10.1897,10.1998,10.1745,10.1796,61087.5
2005-05-19 13:30:00,20.16,20.19,20.14,20.15,126225.0,10.1745,10.1897,10.1645,10.1695,126225.0
2005-05-19 14:00:00,20.15,20.28,20.15,20.26,193387.5,10.1695,10.2351,10.1695,10.225,193387.5
2005-05-19 14:30:00,20.24,20.29,20.13,20.27,224437.5,10.2149,10.2402,10.1594,10.2301,224437.5
2005-05-19 15:00:00,20.27,20.33,20.25,20.3,214987.5,10.2301,10.2603,10.22,10.2452,214987.5
2005-05-19 15:30:00,20.3,20.39,20.28,20.34,246712.5,10.2452,10.2906,10.2351,10.2654,246712.5
2005-05-20 09:30:00,20.38,20.46,20.26,20.35,674325.0,10.2856,10.326,10.225,10.2704,674325.0
2005-05-20 10:00:00,20.36,20.5,20.36,20.44,265612.5,10.2755,10.3461,10.2755,10.3159,265612.5
2005-05-20 10:30:00,20.44,20.46,20.36,20.39,223425.0,10.3159,10.326,10.2755,10.2906,223425.0
2005-05-20 11:00:00,20.39,20.45,20.39,20.42,153225.0,10.2906,10.3209,10.2906,10.3058,153225.0
2005-05-20 11:30:00,20.42,20.43,20.35,20.38,127575.0,10.3058,10.3108,10.2704,10.2856,127575.0
2005-05-20 12:00:00,20.36,20.41,20.35,20.4,99225.0,10.2755,10.3007,10.2704,10.2957,99225.0
2005-05-20 12:30:00,20.39,20.42,20.38,20.41,132300.0,10.2906,10.3058,10.2856,10.3007,132300.0
2005-05-20 13:00:00,20.42,20.44,20.4,20.42,122850.0,10.3058,10.3159,10.2957,10.3058,122850.0
2005-05-20 13:30:00,20.43,20.51,20.43,20.49,84037.5,10.3108,10.3512,10.3108,10.3411,84037.5
2005-05-20 14:00:00,20.5,20.55,20.49,20.54,119475.0,10.3461,10.3714,10.3411,10.3663,119475.0
2005-05-20 14:30:00,20.54,20.54,20.42,20.42,224775.0,10.3663,10.3663,10.3058,10.3058,224775.0
2005-05-20 15:00:00,20.42,20.45,20.41,20.44,205537.5,10.3058,10.3209,10.3007,10.3159,205537.5
2005-05-20 15:30:00,20.44,20.44,20.38,20.42,339525.0,10.3159,10.3159,10.2856,10.3058,339525.0
2005-05-23 09:30:00,21.18,21.41,20.83,21.16,1795500.0,10.6893,10.8054,10.5127,10.6792,1795500.0
2005-05-23 10:00:00,21.15,21.19,21.04,21.14,378000.0,10.6742,10.6944,10.6187,10.6691,378000.0
2005-05-23 10:30:00,21.14,21.24,21.02,21.05,394200.0,10.6691,10.7196,10.6086,10.6237,394200.0
2005-05-23 11:00:00,21.05,21.07,21.0,21.04,183262.5,10.6237,10.6338,10.5985,10.6187,183262.5
2005-05-23 11:30:00,21.04,21.05,20.98,21.0,123187.5,10.6187,10.6237,10.5884,10.5985,123187.5
2005-05-23 12:00:00,21.0,21.07,20.98,21.04,118462.5,10.5985,10.6338,10.5884,10.6187,118462.5
2005-05-23 12:30:00,21.05,21.08,21.0,21.04,69187.5,10.6237,10.6389,10.5985,10.6187,69187.5
2005-05-23 13:00:00,21.04,21.05,20.98,20.98,172462.5,10.6187,10.6237,10.5884,10.5884,172462.5
2005-05-23 13:30:00,20.98,21.05,20.97,21.05,122512.5,10.5884,10.6237,10.5833,10.6237,122512.5
2005-05-23 14:00:00,21.06,21.17,21.05,21.16,211275.0,10.6288,10.6843,10.6237,10.6792,211275.0
2005-05-23 14:30:00,21.17,21.19,21.09,21.16,175162.5,10.6843,10.6944,10.6439,10.6792,175162.5
2005-05-23 15:00:00,21.17,21.17,21.1,21.1,144450.0,10.6843,10.6843,10.649,10.649,144450.0
2005-05-23 15:30:00,21.1,21.16,21.03,21.05,363150.0,10.649,10.6792,10.6136,10.6237,363150.0
2005-05-24 09:30:00,21.1,21.12,20.79,20.83,518400.0,10.649,10.6591,10.4925,10.5127,518400.0
2005-05-24 10:00:00,20.82,20.85,20.72,20.84,371250.0,10.5076,10.5228,10.4572,10.5177,371250.0
2005-05-24 10:30:00,20.84,20.94,20.81,20.9,459337.5,10.5177,10.5682,10.5026,10.548,459337.5
2005-05-24 11:00:00,20.9,20.96,20.86,20.86,257850.0,10.548,10.5783,10.5278,10.5278,257850.0
2005-05-24 11:30:00,20.86,20.92,20.78,20.8,181575.0,10.5278,10.5581,10.4875,10.4976,181575.0
2005-05-24 12:00:00,20.79,20.84,20.77,20.82,239625.0,10.4925,10.5177,10.4824,10.5076,239625.0
2005-05-24 12:30:00,20.82,20.89,20.79,20.88,122512.5,10.5076,10.543,10.4925,10.5379,122512.5
2005-05-24 13:00:00,20.89,20.89,20.84,20.87,106987.5,10.543,10.543,10.5177,10.5329,106987.5
2005-05-24 13:30:00,20.86,20.94,20.86,20.94,157612.5,10.5278,10.5682,10.5278,10.5682,157612.5
2005-05-24 14:00:00,20.95,21.0,20.88,20.92,221400.0,10.5733,10.5985,10.5379,10.5581,221400.0
2005-05-24 14:30:00,20.92,20.94,20.78,20.86,185625.0,10.5581,10.5682,10.4875,10.5278,185625.0
2005-05-24 15:00:00,20.86,20.98,20.84,20.96,179887.5,10.5278,10.5884,10.5177,10.5783,179887.5
2005-05-24 15:30:00,20.95,21.0,20.95,21.0,252787.5,10.5733,10.5985,10.5733,10.5985,252787.5
2005-05-25 09:30:00,21.04,21.05,20.82,21.04,442462.5,10.6187,10.6237,10.5076,10.6187,442462.5
2005-05-25 10:00:00,21.01,21.06,20.88,20.9,307462.5,10.6035,10.6288,10.5379,10.548,307462.5
2005-05-25 10:30:00,20.9,20.9,20.78,20.81,186637.5,10.548,10.548,10.4875,10.5026,186637.5
2005-05-25 11:00:00,20.81,20.82,20.76,20.77,77625.0,10.5026,10.5076,10.4774,10.4824,77625.0
2005-05-25 11:30:00,20.76,20.79,20.76,20.78,76612.5,10.4774,10.4925,10.4774,10.4875,76612.5
2005-05-25 12:00:00,20.77,20.79,20.76,20.79,29700.0,10.4824,10.4925,10.4774,10.4925,29700.0
2005-05-25 12:30:00,20.79,20.85,20.78,20.85,103950.0,10.4925,10.5228,10.4875,10.5228,103950.0
2005-05-25 13:00:00,20.85,20.88,20.82,20.82,83362.5,10.5228,10.5379,10.5076,10.5076,83362.5
2005-05-25 13:30:00,20.82,20.86,20.8,20.85,36450.0,10.5076,10.5278,10.4976,10.5228,36450.0
2005-05-25 14:00:00,20.84,20.94,20.83,20.94,81000.0,10.5177,10.5682,10.5127,10.5682,81000.0
2005-05-25 14:30:00,20.93,21.02,20.9,20.92,123525.0,10.5632,10.6086,10.548,10.5581,123525.0
2005-05-25 15:00:00,20.93,20.97,20.86,20.87,206550.0,10.5632,10.5833,10.5278,10.5329,206550.0
2005-05-25 15:30:00,20.88,20.95,20.88,20.9,206887.5,10.5379,10.5733,10.5379,10.548,206887.5
2005-05-26 09:30:00,20.94,21.16,20.94,21.16,469462.5,10.5682,10.6792,10.5682,10.6792,469462.5
2005-05-26 10:00:00,21.16,21.45,21.13,21.43,282487.5,10.6792,10.8256,10.6641,10.8155,282487.5
2005-05-26 10:30:00,21.33,21.48,21.28,21.36,318262.5,10.765,10.8407,10.7398,10.7802,318262.5
2005-05-26 11:00:00,21.34,21.35,21.28,21.31,124875.0,10.7701,10.7751,10.7398,10.7549,124875.0
2005-05-26 11:30:00,21.31,21.34,20.94,21.34,104962.5,10.7549,10.7701,10.5682,10.7701,104962.5
2005-05-26 12:00:00,21.33,21.34,21.28,21.28,72562.5,10.765,10.7701,10.7398,10.7398,72562.5
2005-05-26 12:30:00,21.28,21.31,21.27,21.31,50625.0,10.7398,10.7549,10.7348,10.7549,50625.0
2005-05-26 13:00:00,21.32,21.33,21.21,21.23,79312.5,10.76,10.765,10.7045,10.7146,79312.5
2005-05-26 13:30:00,21.23,21.32,21.22,21.3,116437.5,10.7146,10.76,10.7095,10.7499,116437.5
2005-05-26 14:00:00,21.3,21.33,21.28,21.31,132300.0,10.7499,10.765,10.7398,10.7549,132300.0
2005-05-26 14:30:00,21.31,21.33,21.27,21.31,96525.0,10.7549,10.765,10.7348,10.7549,96525.0
2005-05-26 15:00:00,21.31,21.39,21.31,21.37,132975.0,10.7549,10.7953,10.7549,10.7852,132975.0
2005-05-26 15:30:00,21.37,21.39,21.32,21.35,214650.0,10.7852,10.7953,10.76,10.7751,214650.0
2005-05-27 09:30:00,21.44,21.54,21.37,21.43,233550.0,10.8206,10.871,10.7852,10.8155,233550.0
2005-05-27 10:00:00,21.41,21.44,21.29,21.4,201487.5,10.8054,10.8206,10.7448,10.8004,201487.5
2005-05-27 10:30:00,21.41,21.42,21.31,21.41,80662.5,10.8054,10.8105,10.7549,10.8054,80662.5
2005-05-27 11:00:00,21.4,21.43,21.4,21.42,45562.5,10.8004,10.8155,10.8004,10.8105,45562.5
2005-05-27 11:30:00,21.42,21.44,21.42,21.42,46912.5,10.8105,10.8206,10.8105,10.8105,46912.5
2005-05-27 12:00:00,21.42,21.44,21.39,21.4,79312.5,10.8105,10.8206,10.7953,10.8004,79312.5
2005-05-27 12:30:00,21.4,21.43,21.37,21.43,27000.0,10.8004,10.8155,10.7852,10.8155,27000.0
2005-05-27 13:00:00,21.43,21.45,21.4,21.4,67500.0,10.8155,10.8256,10.8004,10.8004,67500.0
2005-05-27 13:30:00,21.39,21.42,21.37,21.38,18225.0,10.7953,10.8105,10.7852,10.7903,18225.0
2005-05-27 14:00:00,21.38,21.41,21.33,21.37,101925.0,10.7903,10.8054,10.765,10.7852,101925.0
2005-05-27 14:30:00,21.37,21.43,21.35,21.42,117787.5,10.7852,10.8155,10.7751,10.8105,117787.5
2005-05-27 15:00:00,21.42,21.42,21.37,21.39,56700.0,10.8105,10.8105,10.7852,10.7953,56700.0
2005-05-27 15:30:00,21.39,21.4,21.33,21.37,129937.5,10.7953,10.8004,10.765,10.7852,129937.5
2005-05-31 09:30:00,21.22,21.28,21.06,21.07,268987.5,10.7095,10.7398,10.6288,10.6338,268987.5
2005-05-31 10:00:00,21.07,21.14,21.01,21.03,181575.0,10.6338,10.6691,10.6035,10.6136,181575.0
2005-05-31 10:30:00,21.03,21.05,20.9,20.92,157950.0,10.6136,10.6237,10.548,10.5581,157950.0
2005-05-31 11:00:00,20.92,20.96,20.83,20.94,258187.5,10.5581,10.5783,10.5127,10.5682,258187.5
2005-05-31 11:30:00,20.93,20.97,20.92,20.97,87412.5,10.5632,10.5833,10.5581,10.5833,87412.5
2005-05-31 12:00:00,20.97,20.99,20.95,20.98,95850.0,10.5833,10.5934,10.5733,10.5884,95850.0
2005-05-31 12:30:00,20.98,20.99,20.94,20.98,36787.5,10.5884,10.5934,10.5682,10.5884,36787.5
2005-05-31 13:00:00,20.98,21.0,20.94,20.95,56025.0,10.5884,10.5985,10.5682,10.5733,56025.0
2005-05-31 13:30:00,20.94,20.99,20.93,20.98,49950.0,10.5682,10.5934,10.5632,10.5884,49950.0
2005-05-31 14:00:00,20.97,21.01,20.95,20.96,79650.0,10.5833,10.6035,10.5733,10.5783,79650.0
2005-05-31 14:30:00,20.96,21.04,20.96,21.04,98550.0,10.5783,10.6187,10.5783,10.6187,98550.0
2005-05-31 15:00:00,21.04,21.11,21.03,21.05,203850.0,10.6187,10.654,10.6136,10.6237,203850.0
2005-05-31 15:30:00,21.04,21.06,20.96,20.98,273712.5,10.6187,10.6288,10.5783,10.5884,273712.5
2005-06-01 09:30:00,20.93,20.97,20.81,20.89,348975.0,10.5632,10.5833,10.5026,10.543,348975.0
2005-06-01 10:00:00,20.86,21.28,20.86,21.24,407025.0,10.5278,10.7398,10.5278,10.7196,407025.0
2005-06-01 10:30:00,21.22,21.28,21.2,21.23,189675.0,10.7095,10.7398,10.6994,10.7146,189675.0
2005-06-01 11:00:00,21.23,21.38,21.23,21.35,160650.0,10.7146,10.7903,10.7146,10.7751,160650.0
2005-06-01 11:30:00,21.35,21.38,21.26,21.31,151200.0,10.7751,10.7903,10.7297,10.7549,151200.0
2005-06-01 12:00:00,21.3,21.3,21.23,21.23,113737.5,10.7499,10.7499,10.7146,10.7146,113737.5
2005-06-01 12:30:00,21.23,21.25,21.14,21.25,134662.5,10.7146,10.7247,10.6691,10.7247,134662.5
2005-06-01 13:00:00,21.24,21.29,21.23,21.26,156600.0,10.7196,10.7448,10.7146,10.7297,156600.0
2005-06-01 13:30:00,21.26,21.29,21.21,21.27,92475.0,10.7297,10.7448,10.7045,10.7348,92475.0
2005-06-01 14:00:00,21.27,21.3,21.2,21.24,117450.0,10.7348,10.7499,10.6994,10.7196,117450.0
2005-06-01 14:30:00,21.25,21.27,21.08,21.11,235912.5,10.7247,10.7348,10.6389,10.654,235912.5
2005-06-01 15:00:00,21.11,21.14,21.04,21.07,247725.0,10.654,10.6691,10.6187,10.6338,247725.0
2005-06-01 15:30:00,21.08,21.19,21.08,21.14,147825.0,10.6389,10.6944,10.6389,10.6691,147825.0
2005-06-02 09:30:00,21.22,21.23,21.05,21.11,239625.0,10.7095,10.7146,10.6237,10.654,239625.0
2005-06-02 10:00:00,21.1,21.11,20.92,20.92,155587.5,10.649,10.654,10.5581,10.5581,155587.5
2005-06-02 10:30:00,20.91,20.96,20.81,20.92,492750.0,10.5531,10.5783,10.5026,10.5581,492750.0
2005-06-02 11:00:00,20.94,21.05,20.87,21.03,138712.5,10.5682,10.6237,10.5329,10.6136,138712.5
2005-06-02 11:30:00,21.03,21.07,21.01,21.03,40837.5,10.6136,10.6338,10.6035,10.6136,40837.5
2005-06-02 12:00:00,21.04,21.2,21.04,21.2,121500.0,10.6187,10.6994,10.6187,10.6994,121500.0
2005-06-02 12:30:00,21.2,21.24,21.19,21.24,171787.5,10.6994,10.7196,10.6944,10.7196,171787.5
2005-06-02 13:00:00,21.23,21.28,21.21,21.22,282825.0,10.7146,10.7398,10.7045,10.7095,282825.0
2005-06-02 13:30:00,21.23,21.28,21.2,21.26,108675.0,10.7146,10.7398,10.6994,10.7297,108675.0
2005-06-02 14:00:00,21.27,21.35,21.25,21.3,118462.5,10.7348,10.7751,10.7247,10.7499,118462.5
2005-06-02 14:30:00,21.3,21.41,21.3,21.36,400275.0,10.7499,10.8054,10.7499,10.7802,400275.0
2005-06-02 15:00:00,21.36,21.37,21.3,21.36,140737.5,10.7802,10.7852,10.7499,10.7802,140737.5
2005-06-02 15:30:00,21.36,21.41,21.34,21.4,242325.0,10.7802,10.8054,10.7701,10.8004,242325.0
2005-06-03 09:30:00,21.57,21.58,21.3,21.33,330412.5,10.8862,10.8912,10.7499,10.765,330412.5
2005-06-03 10:00:00,21.33,21.39,21.24,21.25,164025.0,10.765,10.7953,10.7196,10.7247,164025.0
2005-06-03 10:30:00,21.24,21.27,21.12,21.26,168075.0,10.7196,10.7348,10.6591,10.7297,168075.0
2005-06-03 11:00:00,21.27,21.29,21.2,21.21,73575.0,10.7348,10.7448,10.6994,10.7045,73575.0
2005-06-03 11:30:00,21.21,21.21,21.08,21.13,173812.5,10.7045,10.7045,10.6389,10.6641,173812.5
2005-06-03 12:00:00,21.12,21.16,21.11,21.13,90450.0,10.6591,10.6792,10.654,10.6641,90450.0
2005-06-03 12:30:00,21.13,21.14,21.05,21.05,34425.0,10.6641,10.6691,10.6237,10.6237,34425.0
2005-06-03 13:00:00,21.07,21.09,21.01,21.07,84712.5,10.6338,10.6439,10.6035,10.6338,84712.5
2005-06-03 13:30:00,21.07,21.07,20.99,21.0,169425.0,10.6338,10.6338,10.5934,10.5985,169425.0
2005-06-03 14:00:00,21.0,21.08,20.98,21.04,59400.0,10.5985,10.6389,10.5884,10.6187,59400.0
2005-06-03 14:30:00,21.04,21.09,20.98,21.04,109687.5,10.6187,10.6439,10.5884,10.6187,109687.5
2005-06-03 15:00:00,21.04,21.1,20.98,21.01,191362.5,10.6187,10.649,10.5884,10.6035,191362.5
2005-06-03 15:30:00,20.99,21.11,20.99,21.08,321975.0,10.5934,10.654,10.5934,10.6389,321975.0
2005-06-06 09:30:00,21.04,21.26,20.98,21.03,276075.0,10.6187,10.7297,10.5884,10.6136,276075.0
2005-06-06 10:00:00,21.03,21.09,20.93,21.08,148162.5,10.6136,10.6439,10.5632,10.6389,148162.5
2005-06-06 10:30:00,21.09,21.1,21.04,21.08,90112.5,10.6439,10.649,10.6187,10.6389,90112.5
2005-06-06 11:00:00,21.07,21.11,21.05,21.08,93150.0,10.6338,10.654,10.6237,10.6389,93150.0
2005-06-06 11:30:00,21.08,21.08,21.01,21.02,82012.5,10.6389,10.6389,10.6035,10.6086,82012.5
2005-06-06 12:00:00,21.01,21.08,21.01,21.06,62100.0,10.6035,10.6389,10.6035,10.6288,62100.0
2005-06-06 12:30:00,21.07,21.07,21.03,21.06,38475.0,10.6338,10.6338,10.6136,10.6288,38475.0
2005-06-06 13:00:00,21.05,21.05,20.98,21.02,56362.5,10.6237,10.6237,10.5884,10.6086,56362.5
2005-06-06 13:30:00,21.02,21.1,20.99,21.08,63450.0,10.6086,10.649,10.5934,10.6389,63450.0
2005-06-06 14:00:00,21.08,21.11,21.04,21.08,153562.5,10.6389,10.654,10.6187,10.6389,153562.5
2005-06-06 14:30:00,21.08,21.08,21.05,21.08,65812.5,10.6389,10.6389,10.6237,10.6389,65812.5
2005-06-06 15:00:00,21.08,21.08,21.01,21.05,156937.5,10.6389,10.6389,10.6035,10.6237,156937.5
2005-06-06 15:30:00,21.05,21.07,21.02,21.04,205200.0,10.6237,10.6338,10.6086,10.6187,205200.0
2005-06-07 09:30:00,21.19,21.23,21.05,21.2,222750.0,10.6944,10.7146,10.6237,10.6994,222750.0
2005-06-07 10:00:00,21.2,21.48,21.2,21.45,410737.5,10.6994,10.8407,10.6994,10.8256,410737.5
2005-06-07 10:30:00,21.45,21.48,21.38,21.48,129937.5,10.8256,10.8407,10.7903,10.8407,129937.5
2005-06-07 11:00:00,21.48,21.55,21.46,21.51,191700.0,10.8407,10.8761,10.8306,10.8559,191700.0
2005-06-07 11:30:00,21.51,21.6,21.5,21.56,118800.0,10.8559,10.9013,10.8508,10.8811,118800.0
2005-06-07 12:00:00,21.56,21.6,21.47,21.48,58387.5,10.8811,10.9013,10.8357,10.8407,58387.5
2005-06-07 12:30:00,21.48,21.5,21.47,21.48,56700.0,10.8407,10.8508,10.8357,10.8407,56700.0
2005-06-07 13:00:00,21.48,21.49,21.47,21.47,46575.0,10.8407,10.8458,10.8357,10.8357,46575.0
2005-06-07 13:30:00,21.48,21.48,21.43,21.48,234225.0,10.8407,10.8407,10.8155,10.8407,234225.0
2005-06-07 14:00:00,21.48,21.48,21.38,21.44,383737.5,10.8407,10.8407,10.7903,10.8206,383737.5
2005-06-07 14:30:00,21.44,21.51,21.42,21.47,216000.0,10.8206,10.8559,10.8105,10.8357,216000.0
2005-06-07 15:00:00,21.47,21.5,21.39,21.39,247050.0,10.8357,10.8508,10.7953,10.7953,247050.0
2005-06-07 15:30:00,21.37,21.42,21.28,21.28,369225.0,10.7852,10.8105,10.7398,10.7398,369225.0
2005-06-08 09:30:00,21.42,21.56,21.36,21.53,229837.5,10.8105,10.8811,10.7802,10.866,229837.5
2005-06-08 10:00:00,21.53,21.53,21.45,21.48,268312.5,10.866,10.866,10.8256,10.8407,268312.5
2005-06-08 10:30:00,21.49,21.57,21.43,21.57,271350.0,10.8458,10.8862,10.8155,10.8862,271350.0
2005-06-08 11:00:00,21.56,21.57,21.5,21.57,107662.5,10.8811,10.8862,10.8508,10.8862,107662.5
2005-06-08 11:30:00,21.56,21.61,21.55,21.58,120150.0,10.8811,10.9063,10.8761,10.8912,120150.0
2005-06-08 12:00:00,21.58,21.63,21.55,21.59,48937.5,10.8912,10.9164,10.8761,10.8963,48937.5
2005-06-08 12:30:00,21.57,21.61,21.54,21.59,114412.5,10.8862,10.9063,10.871,10.8963,114412.5
2005-06-08 13:00:00,21.59,21.59,21.55,21.57,86062.5,10.8963,10.8963,10.8761,10.8862,86062.5
2005-06-08 13:30:00,21.59,21.6,21.53,21.55,170100.0,10.8963,10.9013,10.866,10.8761,170100.0
2005-06-08 14:00:00,21.54,21.54,21.45,21.46,202162.5,10.871,10.871,10.8256,10.8306,202162.5
2005-06-08 14:30:00,21.45,21.48,21.43,21.45,123525.0,10.8256,10.8407,10.8155,10.8256,123525.0
2005-06-08 15:00:00,21.45,21.5,21.42,21.48,133987.5,10.8256,10.8508,10.8105,10.8407,133987.5
2005-06-08 15:30:00,21.48,21.48,21.38,21.38,292275.0,10.8407,10.8407,10.7903,10.7903,292275.0
2005-06-09 09:30:00,21.48,21.61,21.21,21.25,592312.5,10.8407,10.9063,10.7045,10.7247,592312.5
2005-06-09 10:00:00,21.25,21.31,21.12,21.16,321300.0,10.7247,10.7549,10.6591,10.6792,321300.0
2005-06-09 10:30:00,21.18,21.2,21.02,21.19,266625.0,10.6893,10.6994,10.6086,10.6944,266625.0
2005-06-09 11:00:00,21.19,21.23,21.12,21.18,218025.0,10.6944,10.7146,10.6591,10.6893,218025.0
2005-06-09 11:30:00,21.19,21.32,21.19,21.3,192375.0,10.6944,10.76,10.6944,10.7499,192375.0
2005-06-09 12:00:00,21.31,21.48,21.3,21.44,273037.5,10.7549,10.8407,10.7499,10.8206,273037.5
2005-06-09 12:30:00,21.41,21.49,21.41,21.43,225787.5,10.8054,10.8458,10.8054,10.8155,225787.5
2005-06-09 13:00:00,21.43,21.45,21.31,21.33,174150.0,10.8155,10.8256,10.7549,10.765,174150.0
2005-06-09 13:30:00,21.32,21.37,21.28,21.35,117450.0,10.76,10.7852,10.7398,10.7751,117450.0
2005-06-09 14:00:00,21.35,21.35,21.21,21.21,128250.0,10.7751,10.7751,10.7045,10.7045,128250.0
2005-06-09 14:30:00,21.21,21.33,21.19,21.26,167737.5,10.7045,10.765,10.6944,10.7297,167737.5
2005-06-09 15:00:00,21.26,21.31,21.25,21.28,174487.5,10.7297,10.7549,10.7247,10.7398,174487.5
2005-06-09 15:30:00,21.28,21.32,21.25,21.32,275062.5,10.7398,10.76,10.7247,10.76,275062.5
2005-06-10 09:30:00,21.29,21.4,21.18,21.19,268987.5,10.7448,10.8004,10.6893,10.6944,268987.5
2005-06-10 10:00:00,21.17,21.28,21.1,21.24,199125.0,10.6843,10.7398,10.649,10.7196,199125.0
2005-06-10 10:30:00,21.23,21.35,21.15,21.32,320287.5,10.7146,10.7751,10.6742,10.76,320287.5
2005-06-10 11:00:00,21.32,21.44,21.31,21.41,218700.0,10.76,10.8206,10.7549,10.8054,218700.0
2005-06-10 11:30:00,21.4,21.44,21.33,21.33,161662.5,10.8004,10.8206,10.765,10.765,161662.5
2005-06-10 12:00:00,21.31,21.38,21.18,21.24,119137.5,10.7549,10.7903,10.6893,10.7196,119137.5
2005-06-10 12:30:00,21.24,21.33,21.24,21.24,83700.0,10.7196,10.765,10.7196,10.7196,83700.0
2005-06-10 13:00:00,21.24,21.29,21.21,21.26,89100.0,10.7196,10.7448,10.7045,10.7297,89100.0
2005-06-10 13:30:00,21.26,21.31,21.22,21.25,103275.0,10.7297,10.7549,10.7095,10.7247,103275.0
2005-06-10 14:00:00,21.26,21.3,21.23,21.25,101587.5,10.7297,10.7499,10.7146,10.7247,101587.5
2005-06-10 14:30:00,21.25,21.29,21.18,21.22,126900.0,10.7247,10.7448,10.6893,10.7095,126900.0
2005-06-10 15:00:00,21.21,21.34,21.21,21.29,149512.5,10.7045,10.7701,10.7045,10.7448,149512.5
2005-06-10 15:30:00,21.29,21.32,21.2,21.23,238612.5,10.7448,10.76,10.6994,10.7146,238612.5
2005-06-13 09:30:00,21.16,21.39,21.16,21.24,176175.0,10.6792,10.7953,10.6792,10.7196,176175.0
2005-06-13 10:00:00,21.24,21.27,21.17,21.27,126562.5,10.7196,10.7348,10.6843,10.7348,126562.5
2005-06-13 10:30:00,21.27,21.53,21.27,21.53,130612.5,10.7348,10.866,10.7348,10.866,130612.5
2005-06-13 11:00:00,21.54,21.61,21.53,21.59,90450.0,10.871,10.9063,10.866,10.8963,90450.0
2005-06-13 11:30:00,21.59,21.6,21.57,21.59,82350.0,10.8963,10.9013,10.8862,10.8963,82350.0
2005-06-13 12:00:00,21.59,21.6,21.49,21.51,52650.0,10.8963,10.9013,10.8458,10.8559,52650.0
2005-06-13 12:30:00,21.52,21.54,21.43,21.46,58725.0,10.8609,10.871,10.8155,10.8306,58725.0
2005-06-13 13:00:00,21.46,21.51,21.41,21.47,44550.0,10.8306,10.8559,10.8054,10.8357,44550.0
2005-06-13 13:30:00,21.48,21.49,21.37,21.37,44550.0,10.8407,10.8458,10.7852,10.7852,44550.0
2005-06-13 14:00:00,21.39,21.45,21.34,21.36,71887.5,10.7953,10.8256,10.7701,10.7802,71887.5
2005-06-13 14:30:00,21.36,21.44,21.31,21.41,71887.5,10.7802,10.8206,10.7549,10.8054,71887.5
2005-06-13 15:00:00,21.41,21.42,21.32,21.37,181575.0,10.8054,10.8105,10.76,10.7852,181575.0
2005-06-13 15:30:00,21.38,21.41,21.33,21.37,194400.0,10.7903,10.8054,10.765,10.7852,194400.0
2005-06-14 09:30:00,21.35,21.61,21.35,21.58,171112.5,10.7751,10.9063,10.7751,10.8912,171112.5
2005-06-14 10:00:00,21.59,21.62,21.37,21.43,160650.0,10.8963,10.9114,10.7852,10.8155,160650.0
2005-06-14 10:30:00,21.43,21.48,21.32,21.36,176512.5,10.8155,10.8407,10.76,10.7802,176512.5
2005-06-14 11:00:00,21.36,21.48,21.36,21.46,97200.0,10.7802,10.8407,10.7802,10.8306,97200.0
2005-06-14 11:30:00,21.48,21.48,21.35,21.41,69187.5,10.8407,10.8407,10.7751,10.8054,69187.5
2005-06-14 12:00:00,21.41,21.41,21.34,21.39,44887.5,10.8054,10.8054,10.7701,10.7953,44887.5
2005-06-14 12:30:00,21.39,21.44,21.37,21.4,58387.5,10.7953,10.8206,10.7852,10.8004,58387.5
2005-06-14 13:00:00,21.4,21.46,21.35,21.41,110362.5,10.8004,10.8306,10.7751,10.8054,110362.5
2005-06-14 13:30:00,21.4,21.56,21.38,21.56,92475.0,10.8004,10.8811,10.7903,10.8811,92475.0
2005-06-14 14:00:00,21.57,21.59,21.42,21.43,63112.5,10.8862,10.8963,10.8105,10.8155,63112.5
2005-06-14 14:30:00,21.43,21.49,21.41,21.46,66487.5,10.8155,10.8458,10.8054,10.8306,66487.5
2005-06-14 15:00:00,21.46,21.49,21.43,21.44,69525.0,10.8306,10.8458,10.8155,10.8206,69525.0
2005-06-14 15:30:00,21.43,21.48,21.4,21.48,149850.0,10.8155,10.8407,10.8004,10.8407,149850.0
2005-06-15 09:30:00,21.67,21.69,21.32,21.32,322650.0,10.9366,10.9467,10.76,10.76,322650.0
2005-06-15 10:00:00,21.32,21.34,21.22,21.31,227137.5,10.76,10.7701,10.7095,10.7549,227137.5
2005-06-15 10:30:00,21.32,21.32,21.06,21.08,194062.5,10.76,10.76,10.6288,10.6389,194062.5
2005-06-15 11:00:00,21.08,21.13,21.06,21.07,168750.0,10.6389,10.6641,10.6288,10.6338,168750.0
2005-06-15 11:30:00,21.09,21.1,20.98,21.01,155250.0,10.6439,10.649,10.5884,10.6035,155250.0
2005-06-15 12:00:00,21.01,21.04,20.98,20.98,117787.5,10.6035,10.6187,10.5884,10.5884,117787.5
2005-06-15 12:30:00,20.99,21.07,20.98,21.05,113062.5,10.5934,10.6338,10.5884,10.6237,113062.5
2005-06-15 13:00:00,21.05,21.08,21.03,21.03,126225.0,10.6237,10.6389,10.6136,10.6136,126225.0
2005-06-15 13:30:00,21.04,21.08,21.02,21.07,81675.0,10.6187,10.6389,10.6086,10.6338,81675.0
2005-06-15 14:00:00,21.07,21.11,21.04,21.08,139725.0,10.6338,10.654,10.6187,10.6389,139725.0
2005-06-15 14:30:00,21.08,21.13,21.06,21.09,180900.0,10.6389,10.6641,10.6288,10.6439,180900.0
2005-06-15 15:00:00,21.1,21.16,21.05,21.16,138375.0,10.649,10.6792,10.6237,10.6792,138375.0
2005-06-15 15:30:00,21.15,21.23,21.14,21.23,316237.5,10.6742,10.7146,10.6691,10.7146,316237.5
2005-06-16 09:30:00,21.26,21.27,21.05,21.09,320962.5,10.7297,10.7348,10.6237,10.6439,320962.5
2005-06-16 10:00:00,21.09,21.21,21.08,21.21,73575.0,10.6439,10.7045,10.6389,10.7045,73575.0
2005-06-16 10:30:00,21.21,21.32,21.19,21.26,119812.5,10.7045,10.76,10.6944,10.7297,119812.5
2005-06-16 11:00:00,21.27,21.28,21.16,21.23,79312.5,10.7348,10.7398,10.6792,10.7146,79312.5
2005-06-16 11:30:00,21.22,21.3,21.21,21.29,54000.0,10.7095,10.7499,10.7045,10.7448,54000.0
2005-06-16 12:00:00,21.28,21.29,21.14,21.16,109350.0,10.7398,10.7448,10.6691,10.6792,109350.0
2005-06-16 12:30:00,21.16,21.25,21.16,21.21,55350.0,10.6792,10.7247,10.6792,10.7045,55350.0
2005-06-16 13:00:00,21.19,21.21,21.15,21.18,61425.0,10.6944,10.7045,10.6742,10.6893,61425.0
2005-06-16 13:30:00,21.18,21.23,21.16,21.19,171450.0,10.6893,10.7146,10.6792,10.6944,171450.0
2005-06-16 14:00:00,21.19,21.26,21.15,21.19,113400.0,10.6944,10.7297,10.6742,10.6944,113400.0
2005-06-16 14:30:00,21.19,21.29,21.17,21.28,133987.5,10.6944,10.7448,10.6843,10.7398,133987.5
2005-06-16 15:00:00,21.26,21.34,21.26,21.3,264600.0,10.7297,10.7701,10.7297,10.7499,264600.0
2005-06-16 15:30:00,21.3,21.33,21.25,21.28,184612.5,10.7499,10.765,10.7247,10.7398,184612.5
2005-06-17 09:30:00,21.56,21.69,21.19,21.35,4739850.0,10.8811,10.9467,10.6944,10.7751,4739850.0
2005-06-17 10:00:00,21.34,21.39,21.19,21.28,225787.5,10.7701,10.7953,10.6944,10.7398,225787.5
2005-06-17 10:30:00,21.27,21.36,21.26,21.31,88425.0,10.7348,10.7802,10.7297,10.7549,88425.0
2005-06-17 11:00:00,21.3,21.3,21.14,21.22,112725.0,10.7499,10.7499,10.6691,10.7095,112725.0
2005-06-17 11:30:00,21.22,21.31,21.21,21.27,127237.5,10.7095,10.7549,10.7045,10.7348,127237.5
2005-06-17 12:00:00,21.27,21.31,21.27,21.31,41512.5,10.7348,10.7549,10.7348,10.7549,41512.5
2005-06-17 12:30:00,21.31,21.35,21.3,21.32,78637.5,10.7549,10.7751,10.7499,10.76,78637.5
2005-06-17 13:00:00,21.32,21.38,21.3,21.35,40162.5,10.76,10.7903,10.7499,10.7751,40162.5
2005-06-17 13:30:00,21.35,21.43,21.33,21.42,84375.0,10.7751,10.8155,10.765,10.8105,84375.0
2005-06-17 14:00:00,21.42,21.48,21.35,21.36,106650.0,10.8105,10.8407,10.7751,10.7802,106650.0
2005-06-17 14:30:00,21.36,21.36,21.29,21.35,94162.5,10.7802,10.7802,10.7448,10.7751,94162.5
2005-06-17 15:00:00,21.33,21.46,21.32,21.43,142087.5,10.765,10.8306,10.76,10.8155,142087.5
2005-06-17 15:30:00,21.45,21.5,21.38,21.41,241987.5,10.8256,10.8508,10.7903,10.8054,241987.5
2005-06-20 09:30:00,21.42,21.43,21.23,21.34,257850.0,10.8105,10.8155,10.7146,10.7701,257850.0
2005-06-20 10:00:00,21.34,21.36,21.26,21.27,91125.0,10.7701,10.7802,10.7297,10.7348,91125.0
2005-06-20 10:30:00,21.28,21.37,21.23,21.33,178200.0,10.7398,10.7852,10.7146,10.765,178200.0
2005-06-20 11:00:00,21.34,21.37,21.26,21.27,298012.5,10.7701,10.7852,10.7297,10.7348,298012.5
2005-06-20 11:30:00,21.28,21.28,21.21,21.23,100912.5,10.7398,10.7398,10.7045,10.7146,100912.5
2005-06-20 12:00:00,21.25,21.32,21.24,21.24,118800.0,10.7247,10.76,10.7196,10.7196,118800.0
2005-06-20 12:30:00,21.25,21.25,21.23,21.24,81000.0,10.7247,10.7247,10.7146,10.7196,81000.0
2005-06-20 13:00:00,21.24,21.24,21.2,21.21,84375.0,10.7196,10.7196,10.6994,10.7045,84375.0
2005-06-20 13:30:00,21.21,21.22,21.19,21.2,75262.5,10.7045,10.7095,10.6944,10.6994,75262.5
2005-06-20 14:00:00,21.2,21.21,21.19,21.21,98550.0,10.6994,10.7045,10.6944,10.7045,98550.0
2005-06-20 14:30:00,21.21,21.38,21.2,21.35,345600.0,10.7045,10.7903,10.6994,10.7751,345600.0
2005-06-20 15:00:00,21.35,21.47,21.35,21.46,456975.0,10.7751,10.8357,10.7751,10.8306,456975.0
2005-06-20 15:30:00,21.46,21.49,21.41,21.41,370237.5,10.8306,10.8458,10.8054,10.8054,370237.5
2005-06-21 09:30:00,21.35,21.6,21.32,21.57,350662.5,10.7751,10.9013,10.76,10.8862,350662.5
2005-06-21 10:00:00,21.57,21.86,21.54,21.85,470475.0,10.8862,11.0325,10.871,11.0275,470475.0
2005-06-21 10:30:00,21.85,21.92,21.83,21.87,470137.5,11.0275,11.0628,11.0174,11.0376,470137.5
2005-06-21 11:00:00,21.87,21.94,21.8,21.8,257850.0,11.0376,11.0729,11.0022,11.0022,257850.0
2005-06-21 11:30:00,21.8,21.81,21.75,21.78,190687.5,11.0022,11.0073,10.977,10.9921,190687.5
2005-06-21 12:00:00,21.78,21.79,21.71,21.72,173812.5,10.9921,10.9972,10.9568,10.9619,173812.5
2005-06-21 12:30:00,21.72,21.75,21.71,21.73,91125.0,10.9619,10.977,10.9568,10.9669,91125.0
2005-06-21 13:00:00,21.73,21.73,21.61,21.67,168412.5,10.9669,10.9669,10.9063,10.9366,168412.5
2005-06-21 13:30:00,21.67,21.67,21.61,21.63,203512.5,10.9366,10.9366,10.9063,10.9164,203512.5
2005-06-21 14:00:00,21.63,21.68,21.59,21.6,198787.5,10.9164,10.9417,10.8963,10.9013,198787.5
2005-06-21 14:30:00,21.6,21.64,21.57,21.59,296325.0,10.9013,10.9215,10.8862,10.8963,296325.0
2005-06-21 15:00:00,21.59,21.59,21.39,21.41,547762.5,10.8963,10.8963,10.7953,10.8054,547762.5
2005-06-21 15:30:00,21.42,21.55,21.4,21.51,550462.5,10.8105,10.8761,10.8004,10.8559,550462.5
2005-06-22 09:30:00,21.64,21.7,21.57,21.64,337162.5,10.9215,10.9518,10.8862,10.9215,337162.5
2005-06-22 10:00:00,21.64,21.64,21.52,21.54,171787.5,10.9215,10.9215,10.8609,10.871,171787.5
2005-06-22 10:30:00,21.53,21.64,21.36,21.4,219712.5,10.866,10.9215,10.7802,10.8004,219712.5
2005-06-22 11:00:00,21.4,21.43,21.29,21.3,338175.0,10.8004,10.8155,10.7448,10.7499,338175.0
2005-06-22 11:30:00,21.3,21.32,21.26,21.29,126225.0,10.7499,10.76,10.7297,10.7448,126225.0
2005-06-22 12:00:00,21.29,21.37,21.29,21.34,87412.5,10.7448,10.7852,10.7448,10.7701,87412.5
2005-06-22 12:30:00,21.34,21.34,21.26,21.32,82687.5,10.7701,10.7701,10.7297,10.76,82687.5
2005-06-22 13:00:00,21.32,21.36,21.32,21.33,142425.0,10.76,10.7802,10.76,10.765,142425.0
2005-06-22 13:30:00,21.33,21.34,21.3,21.33,110025.0,10.765,10.7701,10.7499,10.765,110025.0
2005-06-22 14:00:00,21.32,21.32,21.23,21.26,104287.5,10.76,10.76,10.7146,10.7297,104287.5
2005-06-22 14:30:00,21.26,21.27,21.1,21.11,461025.0,10.7297,10.7348,10.649,10.654,461025.0
2005-06-22 15:00:00,21.11,21.16,21.07,21.09,449550.0,10.654,10.6792,10.6338,10.6439,449550.0
2005-06-22 15:30:00,21.09,21.14,21.05,21.14,535275.0,10.6439,10.6691,10.6237,10.6691,535275.0
2005-06-23 09:30:00,21.06,21.2,20.96,21.1,304762.5,10.6288,10.6994,10.5783,10.649,304762.5
2005-06-23 10:00:00,21.09,21.11,20.92,20.98,216000.0,10.6439,10.654,10.5581,10.5884,216000.0
2005-06-23 10:30:00,20.98,21.01,20.9,20.95,160650.0,10.5884,10.6035,10.548,10.5733,160650.0
2005-06-23 11:00:00,20.94,21.14,20.94,21.14,231187.5,10.5682,10.6691,10.5682,10.6691,231187.5
2005-06-23 11:30:00,21.13,21.24,21.1,21.15,297337.5,10.6641,10.7196,10.649,10.6742,297337.5
2005-06-23 12:00:00,21.13,21.13,21.05,21.06,174487.5,10.6641,10.6641,10.6237,10.6288,174487.5
2005-06-23 12:30:00,21.06,21.06,20.96,20.97,103612.5,10.6288,10.6288,10.5783,10.5833,103612.5
2005-06-23 13:00:00,20.96,20.97,20.84,20.86,138712.5,10.5783,10.5833,10.5177,10.5278,138712.5
2005-06-23 13:30:00,20.85,20.85,20.54,20.6,523800.0,10.5228,10.5228,10.3663,10.3966,523800.0
2005-06-23 14:00:00,20.6,20.74,20.59,20.71,357412.5,10.3966,10.4673,10.3916,10.4521,357412.5
2005-06-23 14:30:00,20.71,20.75,20.71,20.74,253125.0,10.4521,10.4723,10.4521,10.4673,253125.0
2005-06-23 15:00:00,20.73,20.75,20.57,20.59,386100.0,10.4622,10.4723,10.3815,10.3916,386100.0
2005-06-23 15:30:00,20.59,20.64,20.54,20.57,489375.0,10.3916,10.4168,10.3663,10.3815,489375.0
2005-06-24 09:30:00,20.63,20.7,20.54,20.62,280800.0,10.4118,10.4471,10.3663,10.4067,280800.0
2005-06-24 10:00:00,20.62,20.63,20.47,20.48,257175.0,10.4067,10.4118,10.331,10.336,257175.0
2005-06-24 10:30:00,20.49,20.62,20.48,20.55,202500.0,10.3411,10.4067,10.336,10.3714,202500.0
2005-06-24 11:00:00,20.56,20.64,20.52,20.52,153225.0,10.3764,10.4168,10.3562,10.3562,153225.0
2005-06-24 11:30:00,20.52,20.52,20.4,20.43,164025.0,10.3562,10.3562,10.2957,10.3108,164025.0
2005-06-24 12:00:00,20.43,20.43,20.38,20.38,249412.5,10.3108,10.3108,10.2856,10.2856,249412.5
2005-06-24 12:30:00,20.38,20.39,20.34,20.36,154575.0,10.2856,10.2906,10.2654,10.2755,154575.0
2005-06-24 13:00:00,20.35,20.35,20.28,20.28,251437.5,10.2704,10.2704,10.2351,10.2351,251437.5
2005-06-24 13:30:00,20.28,20.28,20.18,20.19,334125.0,10.2351,10.2351,10.1846,10.1897,334125.0
2005-06-24 14:00:00,20.2,20.2,20.09,20.09,361462.5,10.1947,10.1947,10.1392,10.1392,361462.5
2005-06-24 14:30:00,20.09,20.16,20.08,20.09,366862.5,10.1392,10.1745,10.1342,10.1392,366862.5
2005-06-24 15:00:00,20.09,20.12,20.05,20.09,303750.0,10.1392,10.1544,10.119,10.1392,303750.0
2005-06-24 15:30:00,20.09,20.15,20.06,20.08,664537.5,10.1392,10.1695,10.1241,10.1342,664537.5
2005-06-27 09:30:00,20.15,20.36,20.07,20.35,429975.0,10.1695,10.2755,10.1291,10.2704,429975.0
2005-06-27 10:00:00,20.36,20.44,20.36,20.41,303750.0,10.2755,10.3159,10.2755,10.3007,303750.0
2005-06-27 10:30:00,20.41,20.5,20.39,20.47,260212.5,10.3007,10.3461,10.2906,10.331,260212.5
2005-06-27 11:00:00,20.45,20.46,20.32,20.37,222750.0,10.3209,10.326,10.2553,10.2805,222750.0
2005-06-27 11:30:00,20.35,20.36,20.23,20.29,290925.0,10.2704,10.2755,10.2099,10.2402,290925.0
2005-06-27 12:00:00,20.29,20.39,20.28,20.36,191362.5,10.2402,10.2906,10.2351,10.2755,191362.5
2005-06-27 12:30:00,20.36,20.37,20.33,20.36,553837.5,10.2755,10.2805,10.2603,10.2755,553837.5
2005-06-27 13:00:00,20.36,20.37,20.3,20.32,147150.0,10.2755,10.2805,10.2452,10.2553,147150.0
2005-06-27 13:30:00,20.32,20.37,20.3,20.35,149512.5,10.2553,10.2805,10.2452,10.2704,149512.5
2005-06-27 14:00:00,20.35,20.37,20.31,20.32,215662.5,10.2704,10.2805,10.2503,10.2553,215662.5
2005-06-27 14:30:00,20.32,20.33,20.19,20.23,284850.0,10.2553,10.2603,10.1897,10.2099,284850.0
2005-06-27 15:00:00,20.23,20.37,20.21,20.33,291937.5,10.2099,10.2805,10.1998,10.2603,291937.5
2005-06-27 15:30:00,20.33,20.37,20.28,20.31,410400.0,10.2603,10.2805,10.2351,10.2503,410400.0
2005-06-28 09:30:00,20.34,20.55,20.34,20.53,289237.5,10.2654,10.3714,10.2654,10.3613,289237.5
2005-06-28 10:00:00,20.54,20.57,20.48,20.52,154575.0,10.3663,10.3815,10.336,10.3562,154575.0
2005-06-28 10:30:00,20.53,20.58,20.44,20.46,168412.5,10.3613,10.3865,10.3159,10.326,168412.5
2005-06-28 11:00:00,20.44,20.58,20.44,20.54,95850.0,10.3159,10.3865,10.3159,10.3663,95850.0
2005-06-28 11:30:00,20.53,20.6,20.52,20.57,77962.5,10.3613,10.3966,10.3562,10.3815,77962.5
2005-06-28 12:00:00,20.56,20.57,20.51,20.52,103612.5,10.3764,10.3815,10.3512,10.3562,103612.5
2005-06-28 12:30:00,20.51,20.57,20.5,20.55,101925.0,10.3512,10.3815,10.3461,10.3714,101925.0
2005-06-28 13:00:00,20.55,20.69,20.55,20.66,226800.0,10.3714,10.442,10.3714,10.4269,226800.0
2005-06-28 13:30:00,20.66,20.7,20.64,20.7,71550.0,10.4269,10.4471,10.4168,10.4471,71550.0
2005-06-28 14:00:00,20.68,20.71,20.6,20.61,235912.5,10.437,10.4521,10.3966,10.4017,235912.5
2005-06-28 14:30:00,20.62,20.7,20.59,20.67,203850.0,10.4067,10.4471,10.3916,10.4319,203850.0
2005-06-28 15:00:00,20.66,20.72,20.65,20.7,218025.0,10.4269,10.4572,10.4218,10.4471,218025.0
2005-06-28 15:30:00,20.7,20.76,20.67,20.67,467437.5,10.4471,10.4774,10.4319,10.4319,467437.5
2005-06-29 09:30:00,20.63,20.75,20.44,20.53,263925.0,10.4118,10.4723,10.3159,10.3613,263925.0
2005-06-29 10:00:00,20.53,20.55,20.35,20.39,372937.5,10.3613,10.3714,10.2704,10.2906,372937.5
2005-06-29 10:30:00,20.37,20.56,20.36,20.44,233212.5,10.2805,10.3764,10.2755,10.3159,233212.5
2005-06-29 11:00:00,20.43,20.45,20.37,20.4,156937.5,10.3108,10.3209,10.2805,10.2957,156937.5
2005-06-29 11:30:00,20.4,20.53,20.4,20.5,95850.0,10.2957,10.3613,10.2957,10.3461,95850.0
2005-06-29 12:00:00,20.5,20.52,20.49,20.52,113062.5,10.3461,10.3562,10.3411,10.3562,113062.5
2005-06-29 12:30:00,20.51,20.53,20.49,20.53,64125.0,10.3512,10.3613,10.3411,10.3613,64125.0
2005-06-29 13:00:00,20.53,20.56,20.53,20.56,115087.5,10.3613,10.3764,10.3613,10.3764,115087.5
2005-06-29 13:30:00,20.55,20.56,20.45,20.47,167062.5,10.3714,10.3764,10.3209,10.331,167062.5
2005-06-29 14:00:00,20.46,20.54,20.43,20.54,129600.0,10.326,10.3663,10.3108,10.3663,129600.0
2005-06-29 14:30:00,20.53,20.55,20.47,20.49,250425.0,10.3613,10.3714,10.331,10.3411,250425.0
2005-06-29 15:00:00,20.49,20.54,20.49,20.52,197775.0,10.3411,10.3663,10.3411,10.3562,197775.0
2005-06-29 15:30:00,20.52,20.54,20.5,20.53,500512.5,10.3562,10.3663,10.3461,10.3613,500512.5
2005-06-30 09:30:00,20.42,20.74,20.42,20.56,331087.5,10.3058,10.4673,10.3058,10.3764,331087.5
2005-06-30 10:00:00,20.56,20.6,20.51,20.57,166387.5,10.3764,10.3966,10.3512,10.3815,166387.5
2005-06-30 10:30:00,20.58,20.59,20.5,20.54,159637.5,10.3865,10.3916,10.3461,10.3663,159637.5
2005-06-30 11:00:00,20.53,20.54,20.39,20.41,170100.0,10.3613,10.3663,10.2906,10.3007,170100.0
2005-06-30 11:30:00,20.4,20.43,20.36,20.39,93487.5,10.2957,10.3108,10.2755,10.2906,93487.5
2005-06-30 12:00:00,20.39,20.42,20.36,20.41,253125.0,10.2906,10.3058,10.2755,10.3007,253125.0
2005-06-30 12:30:00,20.4,20.43,20.38,20.39,210937.5,10.2957,10.3108,10.2856,10.2906,210937.5
2005-06-30 13:00:00,20.39,20.41,20.37,20.38,173812.5,10.2906,10.3007,10.2805,10.2856,173812.5
2005-06-30 13:30:00,20.37,20.42,20.32,20.42,164362.5,10.2805,10.3058,10.2553,10.3058,164362.5
2005-06-30 14:00:00,20.42,20.43,20.3,20.33,266287.5,10.3058,10.3108,10.2452,10.2603,266287.5
2005-06-30 14:30:00,20.34,20.36,20.19,20.29,364162.5,10.2654,10.2755,10.1897,10.2402,364162.5
2005-06-30 15:00:00,20.29,20.32,20.24,20.27,248062.5,10.2402,10.2553,10.2149,10.2301,248062.5
2005-06-30 15:30:00,20.27,20.28,20.12,20.13,493087.5,10.2301,10.2351,10.1544,10.1594,493087.5
2005-07-01 09:30:00,20.25,20.4,20.25,20.27,374962.5,10.22,10.2957,10.22,10.2301,374962.5
2005-07-01 10:00:00,20.28,20.31,20.22,20.27,276075.0,10.2351,10.2503,10.2048,10.2301,276075.0
2005-07-01 10:30:00,20.27,20.29,20.17,20.24,174487.5,10.2301,10.2402,10.1796,10.2149,174487.5
2005-07-01 11:00:00,20.23,20.26,20.17,20.24,211612.5,10.2099,10.225,10.1796,10.2149,211612.5
2005-07-01 11:30:00,20.25,20.25,20.08,20.15,290587.5,10.22,10.22,10.1342,10.1695,290587.5
2005-07-01 12:00:00,20.16,20.25,20.11,20.2,231525.0,10.1745,10.22,10.1493,10.1947,231525.0
2005-07-01 12:30:00,20.2,20.2,20.13,20.17,138037.5,10.1947,10.1947,10.1594,10.1796,138037.5
2005-07-01 13:00:00,20.17,20.19,20.14,20.18,122512.5,10.1796,10.1897,10.1645,10.1846,122512.5
2005-07-01 13:30:00,20.17,20.21,20.16,20.2,166725.0,10.1796,10.1998,10.1745,10.1947,166725.0
2005-07-01 14:00:00,20.2,20.21,20.16,20.18,76950.0,10.1947,10.1998,10.1745,10.1846,76950.0
2005-07-01 14:30:00,20.17,20.21,20.17,20.21,90112.5,10.1796,10.1998,10.1796,10.1998,90112.5
2005-07-01 15:00:00,20.21,20.21,20.19,20.19,181237.5,10.1998,10.1998,10.1897,10.1897,181237.5
2005-07-01 15:30:00,20.2,20.22,20.19,20.2,273037.5,10.1947,10.2048,10.1897,10.1947,273037.5
2005-07-05 09:30:00,20.06,20.17,19.87,19.88,385425.0,10.1241,10.1796,10.0282,10.0332,385425.0
2005-07-05 10:00:00,19.88,20.07,19.87,20.04,236587.5,10.0332,10.1291,10.0282,10.114,236587.5
2005-07-05 10:30:00,20.05,20.15,20.03,20.03,209587.5,10.119,10.1695,10.1089,10.1089,209587.5
2005-07-05 11:00:00,20.05,20.13,20.05,20.12,114075.0,10.119,10.1594,10.119,10.1544,114075.0
2005-07-05 11:30:00,20.12,20.15,20.12,20.14,119137.5,10.1544,10.1695,10.1544,10.1645,119137.5
2005-07-05 12:00:00,20.15,20.17,20.11,20.15,349650.0,10.1695,10.1796,10.1493,10.1695,349650.0
2005-07-05 12:30:00,20.15,20.26,20.14,20.21,221400.0,10.1695,10.225,10.1645,10.1998,221400.0
2005-07-05 13:00:00,20.21,20.26,20.21,20.25,328725.0,10.1998,10.225,10.1998,10.22,328725.0
2005-07-05 13:30:00,20.25,20.34,20.24,20.31,196762.5,10.22,10.2654,10.2149,10.2503,196762.5
2005-07-05 14:00:00,20.31,20.34,20.26,20.31,148837.5,10.2503,10.2654,10.225,10.2503,148837.5
2005-07-05 14:30:00,20.3,20.34,20.3,20.33,327037.5,10.2452,10.2654,10.2452,10.2603,327037.5
2005-07-05 15:00:00,20.33,20.35,20.31,20.31,236250.0,10.2603,10.2704,10.2503,10.2503,236250.0
2005-07-05 15:30:00,20.3,20.33,20.23,20.25,484987.5,10.2452,10.2603,10.2099,10.22,484987.5
2005-07-06 09:30:00,20.16,20.18,20.05,20.11,423562.5,10.1745,10.1846,10.119,10.1493,423562.5
2005-07-06 10:00:00,20.11,20.17,20.04,20.06,310162.5,10.1493,10.1796,10.114,10.1241,310162.5
2005-07-06 10:30:00,20.06,20.11,20.04,20.04,333450.0,10.1241,10.1493,10.114,10.114,333450.0
2005-07-06 11:00:00,20.04,20.21,20.04,20.17,290925.0,10.114,10.1998,10.114,10.1796,290925.0
2005-07-06 11:30:00,20.17,20.32,20.13,20.3,506925.0,10.1796,10.2553,10.1594,10.2452,506925.0
2005-07-06 12:00:00,20.31,20.33,20.12,20.15,169087.5,10.2503,10.2603,10.1544,10.1695,169087.5
2005-07-06 12:30:00,20.15,20.22,20.1,20.19,124875.0,10.1695,10.2048,10.1443,10.1897,124875.0
2005-07-06 13:00:00,20.19,20.52,20.19,20.39,508950.0,10.1897,10.3562,10.1897,10.2906,508950.0
2005-07-06 13:30:00,20.38,20.68,20.33,20.4,391500.0,10.2856,10.437,10.2603,10.2957,391500.0
2005-07-06 14:00:00,20.39,20.53,20.16,20.16,344250.0,10.2906,10.3613,10.1745,10.1745,344250.0
2005-07-06 14:30:00,20.16,20.17,20.08,20.17,599400.0,10.1745,10.1796,10.1342,10.1796,599400.0
2005-07-06 15:00:00,20.16,20.24,20.15,20.22,176512.5,10.1745,10.2149,10.1695,10.2048,176512.5
2005-07-06 15:30:00,20.22,20.25,20.17,20.21,326025.0,10.2048,10.22,10.1796,10.1998,326025.0
2005-07-07 09:30:00,20.0,20.08,19.85,19.87,565312.5,10.0938,10.1342,10.0181,10.0282,565312.5
2005-07-07 10:00:00,19.87,19.96,19.86,19.89,309825.0,10.0282,10.0736,10.0231,10.0383,309825.0
2005-07-07 10:30:00,19.88,20.01,19.86,19.88,231525.0,10.0332,10.0988,10.0231,10.0332,231525.0
2005-07-07 11:00:00,19.87,20.01,19.79,19.96,282487.5,10.0282,10.0988,9.9878,10.0736,282487.5
2005-07-07 11:30:00,19.96,20.1,19.92,20.1,141412.5,10.0736,10.1443,10.0534,10.1443,141412.5
2005-07-07 12:00:00,20.1,20.22,19.99,20.15,169087.5,10.1443,10.2048,10.0888,10.1695,169087.5
2005-07-07 12:30:00,20.15,20.15,20.03,20.04,111037.5,10.1695,10.1695,10.1089,10.114,111037.5
2005-07-07 13:00:00,20.05,20.09,20.04,20.07,108675.0,10.119,10.1392,10.114,10.1291,108675.0
2005-07-07 13:30:00,20.07,20.15,20.06,20.12,116100.0,10.1291,10.1695,10.1241,10.1544,116100.0
2005-07-07 14:00:00,20.12,20.13,20.07,20.08,116100.0,10.1544,10.1594,10.1291,10.1342,116100.0
2005-07-07 14:30:00,20.1,20.12,20.06,20.12,113400.0,10.1443,10.1544,10.1241,10.1544,113400.0
2005-07-07 15:00:00,20.12,20.22,20.09,20.12,216000.0,10.1544,10.2048,10.1392,10.1544,216000.0
2005-07-07 15:30:00,20.12,20.18,20.1,20.15,337837.5,10.1544,10.1846,10.1443,10.1695,337837.5
2005-07-08 09:30:00,20.11,20.25,20.0,20.11,301050.0,10.1493,10.22,10.0938,10.1493,301050.0
2005-07-08 10:00:00,20.09,20.22,20.07,20.2,149850.0,10.1392,10.2048,10.1291,10.1947,149850.0
2005-07-08 10:30:00,20.19,20.31,20.19,20.3,108675.0,10.1897,10.2503,10.1897,10.2452,108675.0
2005-07-08 11:00:00,20.31,20.33,20.26,20.28,122175.0,10.2503,10.2603,10.225,10.2351,122175.0
2005-07-08 11:30:00,20.28,20.38,20.28,20.38,80325.0,10.2351,10.2856,10.2351,10.2856,80325.0
2005-07-08 12:00:00,20.38,20.57,20.38,20.57,225450.0,10.2856,10.3815,10.2856,10.3815,225450.0
2005-07-08 12:30:00,20.58,20.68,20.48,20.64,262237.5,10.3865,10.437,10.336,10.4168,262237.5
2005-07-08 13:00:00,20.65,20.65,20.57,20.59,240637.5,10.4218,10.4218,10.3815,10.3916,240637.5
2005-07-08 13:30:00,20.58,20.7,20.54,20.69,189000.0,10.3865,10.4471,10.3663,10.442,189000.0
2005-07-08 14:00:00,20.69,20.71,20.63,20.66,230850.0,10.442,10.4521,10.4118,10.4269,230850.0
2005-07-08 14:30:00,20.66,20.69,20.62,20.67,192037.5,10.4269,10.442,10.4067,10.4319,192037.5
2005-07-08 15:00:00,20.68,20.74,20.63,20.73,280125.0,10.437,10.4673,10.4118,10.4622,280125.0
2005-07-08 15:30:00,20.72,20.74,20.67,20.71,412762.5,10.4572,10.4673,10.4319,10.4521,412762.5
2005-07-11 09:30:00,20.82,20.86,20.59,20.7,287550.0,10.5076,10.5278,10.3916,10.4471,287550.0
2005-07-11 10:00:00,20.71,20.91,20.7,20.9,125887.5,10.4521,10.5531,10.4471,10.548,125887.5
2005-07-11 10:30:00,20.9,21.03,20.9,21.01,162675.0,10.548,10.6136,10.548,10.6035,162675.0
2005-07-11 11:00:00,21.01,21.06,20.91,20.98,200812.5,10.6035,10.6288,10.5531,10.5884,200812.5
2005-07-11 11:30:00,20.96,20.96,20.84,20.84,74250.0,10.5783,10.5783,10.5177,10.5177,74250.0
2005-07-11 12:00:00,20.83,20.84,20.76,20.76,107325.0,10.5127,10.5177,10.4774,10.4774,107325.0
2005-07-11 12:30:00,20.77,20.84,20.76,20.79,73575.0,10.4824,10.5177,10.4774,10.4925,73575.0
2005-07-11 13:00:00,20.79,20.79,20.73,20.76,169762.5,10.4925,10.4925,10.4622,10.4774,169762.5
2005-07-11 13:30:00,20.76,20.83,20.74,20.78,58050.0,10.4774,10.5127,10.4673,10.4875,58050.0
2005-07-11 14:00:00,20.77,20.89,20.74,20.79,113400.0,10.4824,10.543,10.4673,10.4925,113400.0
2005-07-11 14:30:00,20.79,20.86,20.77,20.84,47250.0,10.4925,10.5278,10.4824,10.5177,47250.0
2005-07-11 15:00:00,20.84,20.85,20.74,20.79,69525.0,10.5177,10.5228,10.4673,10.4925,69525.0
2005-07-11 15:30:00,20.77,20.89,20.77,20.89,240637.5,10.4824,10.543,10.4824,10.543,240637.5
2005-07-12 09:30:00,20.96,20.96,20.72,20.83,137362.5,10.5783,10.5783,10.4572,10.5127,137362.5
2005-07-12 10:00:00,20.83,20.83,20.63,20.65,258862.5,10.5127,10.5127,10.4118,10.4218,258862.5
2005-07-12 10:30:00,20.64,20.73,20.64,20.7,99225.0,10.4168,10.4622,10.4168,10.4471,99225.0
2005-07-12 11:00:00,20.71,20.72,20.66,20.66,113737.5,10.4521,10.4572,10.4269,10.4269,113737.5
2005-07-12 11:30:00,20.67,20.72,20.61,20.63,92475.0,10.4319,10.4572,10.4017,10.4118,92475.0
2005-07-12 12:00:00,20.65,20.69,20.63,20.68,71550.0,10.4218,10.442,10.4118,10.437,71550.0
2005-07-12 12:30:00,20.68,20.68,20.65,20.65,47250.0,10.437,10.437,10.4218,10.4218,47250.0
2005-07-12 13:00:00,20.66,20.69,20.65,20.69,46575.0,10.4269,10.442,10.4218,10.442,46575.0
2005-07-12 13:30:00,20.69,20.83,20.68,20.82,133987.5,10.442,10.5127,10.437,10.5076,133987.5
2005-07-12 14:00:00,20.82,20.87,20.73,20.75,340875.0,10.5076,10.5329,10.4622,10.4723,340875.0
2005-07-12 14:30:00,20.74,20.84,20.74,20.82,261562.5,10.4673,10.5177,10.4673,10.5076,261562.5
2005-07-12 15:00:00,20.83,20.9,20.83,20.87,204187.5,10.5127,10.548,10.5127,10.5329,204187.5
2005-07-12 15:30:00,20.87,20.88,20.75,20.77,317250.0,10.5329,10.5379,10.4723,10.4824,317250.0
2005-07-13 09:30:00,20.75,20.84,20.68,20.7,93487.5,10.4723,10.5177,10.437,10.4471,93487.5
2005-07-13 10:00:00,20.7,20.73,20.65,20.69,153562.5,10.4471,10.4622,10.4218,10.442,153562.5
2005-07-13 10:30:00,20.69,20.81,20.67,20.7,94162.5,10.442,10.5026,10.4319,10.4471,94162.5
2005-07-13 11:00:00,20.72,20.89,20.72,20.89,255825.0,10.4572,10.543,10.4572,10.543,255825.0
2005-07-13 11:30:00,20.88,20.89,20.77,20.81,125887.5,10.5379,10.543,10.4824,10.5026,125887.5
2005-07-13 12:00:00,20.83,20.84,20.79,20.8,81675.0,10.5127,10.5177,10.4925,10.4976,81675.0
2005-07-13 12:30:00,20.8,20.84,20.79,20.8,113062.5,10.4976,10.5177,10.4925,10.4976,113062.5
2005-07-13 13:00:00,20.8,20.81,20.76,20.79,120825.0,10.4976,10.5026,10.4774,10.4925,120825.0
2005-07-13 13:30:00,20.8,20.85,20.79,20.8,61762.5,10.4976,10.5228,10.4925,10.4976,61762.5
2005-07-13 14:00:00,20.81,20.89,20.79,20.8,64125.0,10.5026,10.543,10.4925,10.4976,64125.0
2005-07-13 14:30:00,20.79,20.86,20.77,20.77,59062.5,10.4925,10.5278,10.4824,10.4824,59062.5
2005-07-13 15:00:00,20.79,20.87,20.75,20.81,97875.0,10.4925,10.5329,10.4723,10.5026,97875.0
2005-07-13 15:30:00,20.83,20.89,20.74,20.76,239625.0,10.5127,10.543,10.4673,10.4774,239625.0
2005-07-14 09:30:00,20.8,21.21,20.74,21.09,495787.5,10.4976,10.7045,10.4673,10.6439,495787.5
2005-07-14 10:00:00,21.08,21.25,21.08,21.19,284850.0,10.6389,10.7247,10.6389,10.6944,284850.0
2005-07-14 10:30:00,21.19,21.23,21.16,21.18,265612.5,10.6944,10.7146,10.6792,10.6893,265612.5
2005-07-14 11:00:00,21.18,21.2,21.14,21.14,143100.0,10.6893,10.6994,10.6691,10.6691,143100.0
2005-07-14 11:30:00,21.14,21.15,21.07,21.09,132300.0,10.6691,10.6742,10.6338,10.6439,132300.0
2005-07-14 12:00:00,21.09,21.18,21.09,21.12,67500.0,10.6439,10.6893,10.6439,10.6591,67500.0
2005-07-14 12:30:00,21.11,21.12,21.05,21.07,76950.0,10.654,10.6591,10.6237,10.6338,76950.0
2005-07-14 13:00:00,21.07,21.18,21.06,21.17,122850.0,10.6338,10.6893,10.6288,10.6843,122850.0
2005-07-14 13:30:00,21.16,21.18,21.12,21.16,91462.5,10.6792,10.6893,10.6591,10.6792,91462.5
2005-07-14 14:00:00,21.16,21.2,21.15,21.19,157950.0,10.6792,10.6994,10.6742,10.6944,157950.0
2005-07-14 14:30:00,21.19,21.24,21.18,21.21,166050.0,10.6944,10.7196,10.6893,10.7045,166050.0
2005-07-14 15:00:00,21.21,21.3,21.19,21.3,404662.5,10.7045,10.7499,10.6944,10.7499,404662.5
2005-07-14 15:30:00,21.3,21.35,21.3,21.35,588262.5,10.7499,10.7751,10.7499,10.7751,588262.5
2005-07-15 09:30:00,21.47,21.47,21.21,21.32,1334812.5,10.8357,10.8357,10.7045,10.76,1334812.5
2005-07-15 10:00:00,21.32,21.38,21.29,21.33,151200.0,10.76,10.7903,10.7448,10.765,151200.0
2005-07-15 10:30:00,21.35,21.35,21.23,21.25,96862.5,10.7751,10.7751,10.7146,10.7247,96862.5
2005-07-15 11:00:00,21.27,21.3,21.24,21.3,53325.0,10.7348,10.7499,10.7196,10.7499,53325.0
2005-07-15 11:30:00,21.3,21.33,21.28,21.31,81337.5,10.7499,10.765,10.7398,10.7549,81337.5
2005-07-15 12:00:00,21.32,21.32,21.24,21.25,87075.0,10.76,10.76,10.7196,10.7247,87075.0
2005-07-15 12:30:00,21.25,21.27,21.22,21.25,63787.5,10.7247,10.7348,10.7095,10.7247,63787.5
2005-07-15 13:00:00,21.25,21.27,21.25,21.26,127237.5,10.7247,10.7348,10.7247,10.7297,127237.5
2005-07-15 13:30:00,21.26,21.29,21.25,21.28,115087.5,10.7297,10.7448,10.7247,10.7398,115087.5
2005-07-15 14:00:00,21.28,21.34,21.28,21.32,109350.0,10.7398,10.7701,10.7398,10.76,109350.0
2005-07-15 14:30:00,21.32,21.42,21.31,21.38,236250.0,10.76,10.8105,10.7549,10.7903,236250.0
2005-07-15 15:00:00,21.39,21.39,21.33,21.34,204187.5,10.7953,10.7953,10.765,10.7701,204187.5
2005-07-15 15:30:00,21.32,21.39,21.32,21.34,184950.0,10.76,10.7953,10.76,10.7701,184950.0
2005-07-18 09:30:00,21.3,21.57,21.3,21.55,278775.0,10.7499,10.8862,10.7499,10.8761,278775.0
2005-07-18 10:00:00,21.54,21.61,21.44,21.59,182587.5,10.871,10.9063,10.8206,10.8963,182587.5
2005-07-18 10:30:00,21.58,21.62,21.53,21.58,165037.5,10.8912,10.9114,10.866,10.8912,165037.5
2005-07-18 11:00:00,21.58,21.68,21.57,21.61,254137.5,10.8912,10.9417,10.8862,10.9063,254137.5
2005-07-18 11:30:00,21.61,21.7,21.6,21.65,227475.0,10.9063,10.9518,10.9013,10.9265,227475.0
2005-07-18 12:00:00,21.65,21.72,21.63,21.69,162337.5,10.9265,10.9619,10.9164,10.9467,162337.5
2005-07-18 12:30:00,21.7,21.77,21.68,21.75,227137.5,10.9518,10.9871,10.9417,10.977,227137.5
2005-07-18 13:00:00,21.75,21.78,21.74,21.74,172125.0,10.977,10.9921,10.972,10.972,172125.0
2005-07-18 13:30:00,21.74,21.78,21.67,21.69,202162.5,10.972,10.9921,10.9366,10.9467,202162.5
2005-07-18 14:00:00,21.69,21.7,21.66,21.67,159975.0,10.9467,10.9518,10.9316,10.9366,159975.0
2005-07-18 14:30:00,21.67,21.75,21.67,21.74,272362.5,10.9366,10.977,10.9366,10.972,272362.5
2005-07-18 15:00:00,21.75,21.81,21.67,21.8,399262.5,10.977,11.0073,10.9366,11.0022,399262.5
2005-07-18 15:30:00,21.8,21.8,21.72,21.72,438075.0,11.0022,11.0022,10.9619,10.9619,438075.0
2005-07-19 09:30:00,21.7,21.84,21.7,21.84,315225.0,10.9518,11.0224,10.9518,11.0224,315225.0
2005-07-19 10:00:00,21.84,22.06,21.75,22.03,198450.0,11.0224,11.1335,10.977,11.1183,198450.0
2005-07-19 10:30:00,22.02,22.05,21.95,21.95,170775.0,11.1133,11.1284,11.0779,11.0779,170775.0
2005-07-19 11:00:00,21.94,21.94,21.83,21.85,102262.5,11.0729,11.0729,11.0174,11.0275,102262.5
2005-07-19 11:30:00,21.85,21.88,21.78,21.81,125550.0,11.0275,11.0426,10.9921,11.0073,125550.0
2005-07-19 12:00:00,21.82,21.82,21.76,21.77,50287.5,11.0123,11.0123,10.9821,10.9871,50287.5
2005-07-19 12:30:00,21.77,21.89,21.77,21.88,48262.5,10.9871,11.0477,10.9871,11.0426,48262.5
2005-07-19 13:00:00,21.89,21.9,21.84,21.86,54337.5,11.0477,11.0527,11.0224,11.0325,54337.5
2005-07-19 13:30:00,21.86,21.9,21.81,21.82,48600.0,11.0325,11.0527,11.0073,11.0123,48600.0
2005-07-19 14:00:00,21.82,21.85,21.79,21.83,169425.0,11.0123,11.0275,10.9972,11.0174,169425.0
2005-07-19 14:30:00,21.83,21.85,21.78,21.79,75937.5,11.0174,11.0275,10.9921,10.9972,75937.5
2005-07-19 15:00:00,21.79,21.81,21.72,21.75,313200.0,10.9972,11.0073,10.9619,10.977,313200.0
2005-07-19 15:30:00,21.75,21.85,21.75,21.75,327375.0,10.977,11.0275,10.977,10.977,327375.0
2005-07-20 09:30:00,21.77,21.9,21.63,21.87,329400.0,10.9871,11.0527,10.9164,11.0376,329400.0
2005-07-20 10:00:00,21.88,21.88,21.71,21.76,170437.5,11.0426,11.0426,10.9568,10.9821,170437.5
2005-07-20 10:30:00,21.75,21.88,21.74,21.81,137362.5,10.977,11.0426,10.972,11.0073,137362.5
2005-07-20 11:00:00,21.81,21.9,21.8,21.9,131287.5,11.0073,11.0527,11.0022,11.0527,131287.5
2005-07-20 11:30:00,21.89,21.93,21.87,21.91,119137.5,11.0477,11.0679,11.0376,11.0578,119137.5
2005-07-20 12:00:00,21.9,21.91,21.81,21.86,38475.0,11.0527,11.0578,11.0073,11.0325,38475.0
2005-07-20 12:30:00,21.86,21.9,21.83,21.88,43875.0,11.0325,11.0527,11.0174,11.0426,43875.0
2005-07-20 13:00:00,21.88,21.93,21.83,21.93,262237.5,11.0426,11.0679,11.0174,11.0679,262237.5
2005-07-20 13:30:00,21.92,21.93,21.86,21.92,193050.0,11.0628,11.0679,11.0325,11.0628,193050.0
2005-07-20 14:00:00,21.91,21.98,21.9,21.96,90787.5,11.0578,11.0931,11.0527,11.083,90787.5
2005-07-20 14:30:00,21.96,22.0,21.91,21.97,232875.0,11.083,11.1032,11.0578,11.088,232875.0
2005-07-20 15:00:00,21.97,22.04,21.95,22.01,126562.5,11.088,11.1234,11.0779,11.1082,126562.5
2005-07-20 15:30:00,22.01,22.16,21.99,22.16,456637.5,11.1082,11.1839,11.0981,11.1839,456637.5
2005-07-21 09:30:00,22.04,22.19,21.9,22.19,513675.0,11.1234,11.1991,11.0527,11.1991,513675.0
2005-07-21 10:00:00,22.2,22.2,21.94,22.09,369225.0,11.2041,11.2041,11.0729,11.1486,369225.0
2005-07-21 10:30:00,22.1,22.13,21.96,22.13,258862.5,11.1536,11.1688,11.083,11.1688,258862.5
2005-07-21 11:00:00,22.13,22.18,22.07,22.09,271687.5,11.1688,11.194,11.1385,11.1486,271687.5
2005-07-21 11:30:00,22.09,22.22,22.08,22.2,200137.5,11.1486,11.2142,11.1436,11.2041,200137.5
2005-07-21 12:00:00,22.19,22.29,22.19,22.28,297337.5,11.1991,11.2495,11.1991,11.2445,297337.5
2005-07-21 12:30:00,22.29,22.46,22.29,22.43,415125.0,11.2495,11.3353,11.2495,11.3202,415125.0
2005-07-21 13:00:00,22.43,22.49,22.4,22.43,205200.0,11.3202,11.3505,11.3051,11.3202,205200.0
2005-07-21 13:30:00,22.43,22.47,22.33,22.35,252450.0,11.3202,11.3404,11.2697,11.2798,252450.0
2005-07-21 14:00:00,22.35,22.36,22.06,22.08,486337.5,11.2798,11.2849,11.1335,11.1436,486337.5
2005-07-21 14:30:00,22.07,22.28,22.07,22.19,319275.0,11.1385,11.2445,11.1385,11.1991,319275.0
2005-07-21 15:00:00,22.19,22.35,22.19,22.34,264937.5,11.1991,11.2798,11.1991,11.2748,264937.5
2005-07-21 15:30:00,22.34,22.36,22.27,22.36,523800.0,11.2748,11.2849,11.2394,11.2849,523800.0
2005-07-22 09:30:00,22.45,22.7,22.43,22.46,555862.5,11.3303,11.4565,11.3202,11.3353,555862.5
2005-07-22 10:00:00,22.47,22.61,22.46,22.51,436725.0,11.3404,11.411,11.3353,11.3606,436725.0
2005-07-22 10:30:00,22.51,22.51,22.25,22.35,416812.5,11.3606,11.3606,11.2294,11.2798,416812.5
2005-07-22 11:00:00,22.35,22.44,22.33,22.39,114750.0,11.2798,11.3252,11.2697,11.3,114750.0
2005-07-22 11:30:00,22.39,22.42,22.34,22.35,110025.0,11.3,11.3151,11.2748,11.2798,110025.0
2005-07-22 12:00:00,22.36,22.36,22.3,22.3,271687.5,11.2849,11.2849,11.2546,11.2546,271687.5
2005-07-22 12:30:00,22.3,22.3,22.23,22.27,98887.5,11.2546,11.2546,11.2193,11.2394,98887.5
2005-07-22 13:00:00,22.27,22.33,22.22,22.3,71212.5,11.2394,11.2697,11.2142,11.2546,71212.5
2005-07-22 13:30:00,22.31,22.31,22.27,22.27,95175.0,11.2596,11.2596,11.2394,11.2394,95175.0
2005-07-22 14:00:00,22.27,22.28,22.19,22.19,112050.0,11.2394,11.2445,11.1991,11.1991,112050.0
2005-07-22 14:30:00,22.2,22.41,22.14,22.4,349987.5,11.2041,11.3101,11.1738,11.3051,349987.5
2005-07-22 15:00:00,22.4,22.45,22.39,22.44,220050.0,11.3051,11.3303,11.3,11.3252,220050.0
2005-07-22 15:30:00,22.45,22.51,22.41,22.47,218362.5,11.3303,11.3606,11.3101,11.3404,218362.5
2005-07-25 09:30:00,22.35,22.67,22.28,22.32,220050.0,11.2798,11.4413,11.2445,11.2647,220050.0
2005-07-25 10:00:00,22.31,22.35,22.19,22.25,245362.5,11.2596,11.2798,11.1991,11.2294,245362.5
2005-07-25 10:30:00,22.26,22.59,22.25,22.52,192712.5,11.2344,11.4009,11.2294,11.3656,192712.5
2005-07-25 11:00:00,22.52,22.52,22.36,22.38,117787.5,11.3656,11.3656,11.2849,11.295,117787.5
2005-07-25 11:30:00,22.37,22.38,22.27,22.3,79987.5,11.2899,11.295,11.2394,11.2546,79987.5
2005-07-25 12:00:00,22.3,22.33,22.23,22.23,138037.5,11.2546,11.2697,11.2193,11.2193,138037.5
2005-07-25 12:30:00,22.23,22.25,22.2,22.2,48600.0,11.2193,11.2294,11.2041,11.2041,48600.0
2005-07-25 13:00:00,22.2,22.22,22.17,22.19,159300.0,11.2041,11.2142,11.189,11.1991,159300.0
2005-07-25 13:30:00,22.19,22.25,22.18,22.19,116775.0,11.1991,11.2294,11.194,11.1991,116775.0
2005-07-25 14:00:00,22.19,22.25,22.17,22.17,99225.0,11.1991,11.2294,11.189,11.189,99225.0
2005-07-25 14:30:00,22.17,22.18,22.06,22.09,286537.5,11.189,11.194,11.1335,11.1486,286537.5
2005-07-25 15:00:00,22.08,22.08,21.98,21.99,288562.5,11.1436,11.1436,11.0931,11.0981,288562.5
2005-07-25 15:30:00,21.99,22.09,21.96,22.08,397575.0,11.0981,11.1486,11.083,11.1436,397575.0
2005-07-26 09:30:00,21.63,21.92,20.78,21.05,1389825.0,10.9164,11.0628,10.4875,10.6237,1389825.0
2005-07-26 10:00:00,21.05,21.28,20.99,21.21,770850.0,10.6237,10.7398,10.5934,10.7045,770850.0
2005-07-26 10:30:00,21.21,21.22,20.98,21.02,763762.5,10.7045,10.7095,10.5884,10.6086,763762.5
2005-07-26 11:00:00,21.03,21.16,21.01,21.11,406687.5,10.6136,10.6792,10.6035,10.654,406687.5
2005-07-26 11:30:00,21.12,21.42,21.04,21.4,329400.0,10.6591,10.8105,10.6187,10.8004,329400.0
2005-07-26 12:00:00,21.41,21.45,21.24,21.25,357075.0,10.8054,10.8256,10.7196,10.7247,357075.0
2005-07-26 12:30:00,21.25,21.33,21.19,21.33,339862.5,10.7247,10.765,10.6944,10.765,339862.5
2005-07-26 13:00:00,21.33,21.33,21.24,21.29,165375.0,10.765,10.765,10.7196,10.7448,165375.0
2005-07-26 13:30:00,21.28,21.45,21.25,21.44,202162.5,10.7398,10.8256,10.7247,10.8206,202162.5
2005-07-26 14:00:00,21.45,21.51,21.35,21.38,198787.5,10.8256,10.8559,10.7751,10.7903,198787.5
2005-07-26 14:30:00,21.38,21.4,21.29,21.32,336825.0,10.7903,10.8004,10.7448,10.76,336825.0
2005-07-26 15:00:00,21.32,21.37,21.27,21.36,317925.0,10.76,10.7852,10.7348,10.7802,317925.0
2005-07-26 15:30:00,21.38,21.43,21.32,21.32,516375.0,10.7903,10.8155,10.76,10.76,516375.0
2005-07-27 09:30:00,21.49,21.55,21.24,21.3,379350.0,10.8458,10.8761,10.7196,10.7499,379350.0
2005-07-27 10:00:00,21.29,21.36,20.96,21.36,276075.0,10.7448,10.7802,10.5783,10.7802,276075.0
2005-07-27 10:30:00,21.36,21.59,21.34,21.49,158962.5,10.7802,10.8963,10.7701,10.8458,158962.5
2005-07-27 11:00:00,21.48,21.48,21.38,21.4,119475.0,10.8407,10.8407,10.7903,10.8004,119475.0
2005-07-27 11:30:00,21.39,21.39,21.27,21.34,71550.0,10.7953,10.7953,10.7348,10.7701,71550.0
2005-07-27 12:00:00,21.35,21.46,21.33,21.37,98212.5,10.7751,10.8306,10.765,10.7852,98212.5
2005-07-27 12:30:00,21.37,21.37,21.05,21.19,302062.5,10.7852,10.7852,10.6237,10.6944,302062.5
2005-07-27 13:00:00,21.19,21.25,21.18,21.24,55350.0,10.6944,10.7247,10.6893,10.7196,55350.0
2005-07-27 13:30:00,21.24,21.29,21.23,21.27,87750.0,10.7196,10.7448,10.7146,10.7348,87750.0
2005-07-27 14:00:00,21.26,21.47,21.25,21.45,159975.0,10.7297,10.8357,10.7247,10.8256,159975.0
2005-07-27 14:30:00,21.47,21.55,21.44,21.51,155587.5,10.8357,10.8761,10.8206,10.8559,155587.5
2005-07-27 15:00:00,21.51,21.53,21.48,21.51,106312.5,10.8559,10.866,10.8407,10.8559,106312.5
2005-07-27 15:30:00,21.51,21.54,21.43,21.48,199800.0,10.8559,10.871,10.8155,10.8407,199800.0
2005-07-28 09:30:00,21.56,21.56,21.24,21.36,241650.0,10.8811,10.8811,10.7196,10.7802,241650.0
2005-07-28 10:00:00,21.36,21.39,21.32,21.39,130612.5,10.7802,10.7953,10.76,10.7953,130612.5
2005-07-28 10:30:00,21.39,21.52,21.37,21.5,182925.0,10.7953,10.8609,10.7852,10.8508,182925.0
2005-07-28 11:00:00,21.51,21.55,21.46,21.48,77287.5,10.8559,10.8761,10.8306,10.8407,77287.5
2005-07-28 11:30:00,21.47,21.53,21.42,21.5,160987.5,10.8357,10.866,10.8105,10.8508,160987.5
2005-07-28 12:00:00,21.5,21.5,21.43,21.48,96862.5,10.8508,10.8508,10.8155,10.8407,96862.5
2005-07-28 12:30:00,21.48,21.53,21.47,21.52,144112.5,10.8407,10.866,10.8357,10.8609,144112.5
2005-07-28 13:00:00,21.52,21.52,21.44,21.47,145800.0,10.8609,10.8609,10.8206,10.8357,145800.0
2005-07-28 13:30:00,21.47,21.54,21.47,21.5,149512.5,10.8357,10.871,10.8357,10.8508,149512.5
2005-07-28 14:00:00,21.5,21.58,21.48,21.56,111712.5,10.8508,10.8912,10.8407,10.8811,111712.5
2005-07-28 14:30:00,21.56,21.67,21.54,21.64,137700.0,10.8811,10.9366,10.871,10.9215,137700.0
2005-07-28 15:00:00,21.63,21.63,21.56,21.63,139387.5,10.9164,10.9164,10.8811,10.9164,139387.5
2005-07-28 15:30:00,21.63,21.69,21.61,21.68,268650.0,10.9164,10.9467,10.9063,10.9417,268650.0
2005-07-29 09:30:00,21.5,21.69,21.5,21.53,139725.0,10.8508,10.9467,10.8508,10.866,139725.0
2005-07-29 10:00:00,21.54,21.64,21.53,21.58,167062.5,10.871,10.9215,10.866,10.8912,167062.5
2005-07-29 10:30:00,21.58,21.6,21.36,21.36,179212.5,10.8912,10.9013,10.7802,10.7802,179212.5
2005-07-29 11:00:00,21.36,21.43,21.33,21.34,198787.5,10.7802,10.8155,10.765,10.7701,198787.5
2005-07-29 11:30:00,21.34,21.46,21.32,21.36,174825.0,10.7701,10.8306,10.76,10.7802,174825.0
2005-07-29 12:00:00,21.35,21.35,21.27,21.28,68512.5,10.7751,10.7751,10.7348,10.7398,68512.5
2005-07-29 12:30:00,21.27,21.39,21.26,21.35,139387.5,10.7348,10.7953,10.7297,10.7751,139387.5
2005-07-29 13:00:00,21.35,21.41,21.35,21.39,74587.5,10.7751,10.8054,10.7751,10.7953,74587.5
2005-07-29 13:30:00,21.39,21.45,21.33,21.4,176512.5,10.7953,10.8256,10.765,10.8004,176512.5
2005-07-29 14:00:00,21.4,21.49,21.37,21.46,91800.0,10.8004,10.8458,10.7852,10.8306,91800.0
2005-07-29 14:30:00,21.47,21.5,21.4,21.43,118800.0,10.8357,10.8508,10.8004,10.8155,118800.0
2005-07-29 15:00:00,21.43,21.43,21.29,21.34,162337.5,10.8155,10.8155,10.7448,10.7701,162337.5
2005-07-29 15:30:00,21.34,21.41,21.31,21.4,315900.0,10.7701,10.8054,10.7549,10.8004,315900.0
2005-08-01 09:30:00,21.29,21.42,21.22,21.3,596362.5,10.7448,10.8105,10.7095,10.7499,596362.5
2005-08-01 10:00:00,21.31,21.41,21.31,21.35,243000.0,10.7549,10.8054,10.7549,10.7751,243000.0
2005-08-01 10:30:00,21.37,21.4,21.21,21.29,148162.5,10.7852,10.8004,10.7045,10.7448,148162.5
2005-08-01 11:00:00,21.29,21.37,21.26,21.35,79312.5,10.7448,10.7852,10.7297,10.7751,79312.5
2005-08-01 11:30:00,21.36,21.42,21.36,21.42,77962.5,10.7802,10.8105,10.7802,10.8105,77962.5
2005-08-01 12:00:00,21.42,21.46,21.41,21.43,101587.5,10.8105,10.8306,10.8054,10.8155,101587.5
2005-08-01 12:30:00,21.44,21.45,21.4,21.4,55012.5,10.8206,10.8256,10.8004,10.8004,55012.5
2005-08-01 13:00:00,21.41,21.41,21.33,21.35,88425.0,10.8054,10.8054,10.765,10.7751,88425.0
2005-08-01 13:30:00,21.36,21.44,21.33,21.43,91125.0,10.7802,10.8206,10.765,10.8155,91125.0
2005-08-01 14:00:00,21.44,21.57,21.44,21.48,257850.0,10.8206,10.8862,10.8206,10.8407,257850.0
2005-08-01 14:30:00,21.5,21.56,21.47,21.53,99225.0,10.8508,10.8811,10.8357,10.866,99225.0
2005-08-01 15:00:00,21.53,21.55,21.51,21.51,100575.0,10.866,10.8761,10.8559,10.8559,100575.0
2005-08-01 15:30:00,21.52,21.52,21.43,21.43,180900.0,10.8609,10.8609,10.8155,10.8155,180900.0
2005-08-02 09:30:00,21.46,21.59,21.29,21.56,202837.5,10.8306,10.8963,10.7448,10.8811,202837.5
2005-08-02 10:00:00,21.58,21.79,21.58,21.72,302400.0,10.8912,10.9972,10.8912,10.9619,302400.0
2005-08-02 10:30:00,21.71,21.88,21.67,21.67,266962.5,10.9568,11.0426,10.9366,10.9366,266962.5
2005-08-02 11:00:00,21.66,21.71,21.46,21.54,450225.0,10.9316,10.9568,10.8306,10.871,450225.0
2005-08-02 11:30:00,21.54,21.57,21.48,21.53,298350.0,10.871,10.8862,10.8407,10.866,298350.0
2005-08-02 12:00:00,21.53,21.61,21.5,21.53,97875.0,10.866,10.9063,10.8508,10.866,97875.0
2005-08-02 12:30:00,21.52,21.61,21.52,21.6,269662.5,10.8609,10.9063,10.8609,10.9013,269662.5
2005-08-02 13:00:00,21.6,21.61,21.57,21.59,64125.0,10.9013,10.9063,10.8862,10.8963,64125.0
2005-08-02 13:30:00,21.59,21.59,21.52,21.53,154912.5,10.8963,10.8963,10.8609,10.866,154912.5
2005-08-02 14:00:00,21.53,21.59,21.53,21.57,100237.5,10.866,10.8963,10.866,10.8862,100237.5
2005-08-02 14:30:00,21.56,21.69,21.56,21.64,245362.5,10.8811,10.9467,10.8811,10.9215,245362.5
2005-08-02 15:00:00,21.66,21.77,21.63,21.77,309487.5,10.9316,10.9871,10.9164,10.9871,309487.5
2005-08-02 15:30:00,21.77,21.85,21.72,21.78,302062.5,10.9871,11.0275,10.9619,10.9921,302062.5
2005-08-03 09:30:00,21.5,21.77,21.43,21.47,264937.5,10.8508,10.9871,10.8155,10.8357,264937.5
2005-08-03 10:00:00,21.46,21.53,21.44,21.5,248737.5,10.8306,10.866,10.8206,10.8508,248737.5
2005-08-03 10:30:00,21.5,21.63,21.48,21.55,140737.5,10.8508,10.9164,10.8407,10.8761,140737.5
2005-08-03 11:00:00,21.55,21.59,21.54,21.59,66825.0,10.8761,10.8963,10.871,10.8963,66825.0
2005-08-03 11:30:00,21.6,21.61,21.58,21.58,69525.0,10.9013,10.9063,10.8912,10.8912,69525.0
2005-08-03 12:00:00,21.57,21.65,21.53,21.63,70875.0,10.8862,10.9265,10.866,10.9164,70875.0
2005-08-03 12:30:00,21.62,21.64,21.54,21.54,127575.0,10.9114,10.9215,10.871,10.871,127575.0
2005-08-03 13:00:00,21.54,21.55,21.52,21.55,35437.5,10.871,10.8761,10.8609,10.8761,35437.5
2005-08-03 13:30:00,21.55,21.55,21.5,21.53,75262.5,10.8761,10.8761,10.8508,10.866,75262.5
2005-08-03 14:00:00,21.53,21.56,21.47,21.49,135000.0,10.866,10.8811,10.8357,10.8458,135000.0
2005-08-03 14:30:00,21.49,21.54,21.44,21.5,110362.5,10.8458,10.871,10.8206,10.8508,110362.5
2005-08-03 15:00:00,21.5,21.5,21.47,21.48,135000.0,10.8508,10.8508,10.8357,10.8407,135000.0
2005-08-03 15:30:00,21.48,21.49,21.39,21.46,610200.0,10.8407,10.8458,10.7953,10.8306,610200.0
2005-08-04 09:30:00,21.33,21.35,21.16,21.16,246375.0,10.765,10.7751,10.6792,10.6792,246375.0
2005-08-04 10:00:00,21.16,21.2,21.13,21.16,125550.0,10.6792,10.6994,10.6641,10.6792,125550.0
2005-08-04 10:30:00,21.17,21.22,21.16,21.21,118125.0,10.6843,10.7095,10.6792,10.7045,118125.0
2005-08-04 11:00:00,21.21,21.27,21.21,21.26,120825.0,10.7045,10.7348,10.7045,10.7297,120825.0
2005-08-04 11:30:00,21.27,21.27,21.09,21.09,178875.0,10.7348,10.7348,10.6439,10.6439,178875.0
2005-08-04 12:00:00,21.12,21.16,21.05,21.09,181237.5,10.6591,10.6792,10.6237,10.6439,181237.5
2005-08-04 12:30:00,21.08,21.09,21.04,21.05,89775.0,10.6389,10.6439,10.6187,10.6237,89775.0
2005-08-04 13:00:00,21.06,21.14,21.05,21.1,80325.0,10.6288,10.6691,10.6237,10.649,80325.0
2005-08-04 13:30:00,21.11,21.17,21.08,21.16,44212.5,10.654,10.6843,10.6389,10.6792,44212.5
2005-08-04 14:00:00,21.14,21.23,21.13,21.16,83700.0,10.6691,10.7146,10.6641,10.6792,83700.0
2005-08-04 14:30:00,21.16,21.2,21.07,21.11,142087.5,10.6792,10.6994,10.6338,10.654,142087.5
2005-08-04 15:00:00,21.1,21.15,21.07,21.13,154575.0,10.649,10.6742,10.6338,10.6641,154575.0
2005-08-04 15:30:00,21.13,21.17,21.07,21.08,203175.0,10.6641,10.6843,10.6338,10.6389,203175.0
2005-08-05 09:30:00,21.02,21.11,20.88,20.91,268987.5,10.6086,10.654,10.5379,10.5531,268987.5
2005-08-05 10:00:00,20.91,20.97,20.89,20.95,253462.5,10.5531,10.5833,10.543,10.5733,253462.5
2005-08-05 10:30:00,20.95,21.09,20.93,21.03,250087.5,10.5733,10.6439,10.5632,10.6136,250087.5
2005-08-05 11:00:00,21.02,21.07,21.0,21.03,151537.5,10.6086,10.6338,10.5985,10.6136,151537.5
2005-08-05 11:30:00,21.03,21.09,21.02,21.04,86062.5,10.6136,10.6439,10.6086,10.6187,86062.5
2005-08-05 12:00:00,21.03,21.1,21.03,21.09,72562.5,10.6136,10.649,10.6136,10.6439,72562.5
2005-08-05 12:30:00,21.09,21.1,21.03,21.06,52987.5,10.6439,10.649,10.6136,10.6288,52987.5
2005-08-05 13:00:00,21.06,21.11,21.05,21.07,137025.0,10.6288,10.654,10.6237,10.6338,137025.0
2005-08-05 13:30:00,21.06,21.07,21.03,21.04,131287.5,10.6288,10.6338,10.6136,10.6187,131287.5
2005-08-05 14:00:00,21.03,21.04,20.98,21.04,249750.0,10.6136,10.6187,10.5884,10.6187,249750.0
2005-08-05 14:30:00,21.03,21.05,20.92,20.92,178875.0,10.6136,10.6237,10.5581,10.5581,178875.0
2005-08-05 15:00:00,20.92,21.02,20.91,20.98,199462.5,10.5581,10.6086,10.5531,10.5884,199462.5
2005-08-05 15:30:00,20.99,21.03,20.9,20.95,269662.5,10.5934,10.6136,10.548,10.5733,269662.5
2005-08-08 09:30:00,21.05,21.2,20.94,21.16,147150.0,10.6237,10.6994,10.5682,10.6792,147150.0
2005-08-08 10:00:00,21.16,21.18,20.98,21.12,83700.0,10.6792,10.6893,10.5884,10.6591,83700.0
2005-08-08 10:30:00,21.09,21.12,20.94,21.01,104962.5,10.6439,10.6591,10.5682,10.6035,104962.5
2005-08-08 11:00:00,21.02,21.06,20.95,21.0,139725.0,10.6086,10.6288,10.5733,10.5985,139725.0
2005-08-08 11:30:00,20.99,21.12,20.98,21.08,67500.0,10.5934,10.6591,10.5884,10.6389,67500.0
2005-08-08 12:00:00,21.09,21.19,21.08,21.13,88087.5,10.6439,10.6944,10.6389,10.6641,88087.5
2005-08-08 12:30:00,21.12,21.12,21.01,21.07,100237.5,10.6591,10.6591,10.6035,10.6338,100237.5
2005-08-08 13:00:00,21.08,21.09,21.01,21.03,45225.0,10.6389,10.6439,10.6035,10.6136,45225.0
2005-08-08 13:30:00,21.03,21.04,20.91,20.93,122175.0,10.6136,10.6187,10.5531,10.5632,122175.0
2005-08-08 14:00:00,20.93,20.96,20.83,20.86,141750.0,10.5632,10.5783,10.5127,10.5278,141750.0
2005-08-08 14:30:00,20.88,20.9,20.83,20.85,155925.0,10.5379,10.548,10.5127,10.5228,155925.0
2005-08-08 15:00:00,20.84,20.91,20.83,20.9,167400.0,10.5177,10.5531,10.5127,10.548,167400.0
2005-08-08 15:30:00,20.91,20.92,20.85,20.88,293287.5,10.5531,10.5581,10.5228,10.5379,293287.5
2005-08-09 09:30:00,21.02,21.14,20.95,21.13,158625.0,10.6086,10.6691,10.5733,10.6641,158625.0
2005-08-09 10:00:00,21.13,21.13,21.0,21.05,106650.0,10.6641,10.6641,10.5985,10.6237,106650.0
2005-08-09 10:30:00,21.04,21.1,21.01,21.07,88762.5,10.6187,10.649,10.6035,10.6338,88762.5
2005-08-09 11:00:00,21.07,21.11,21.04,21.1,106312.5,10.6338,10.654,10.6187,10.649,106312.5
2005-08-09 11:30:00,21.11,21.18,21.1,21.13,125212.5,10.654,10.6893,10.649,10.6641,125212.5
2005-08-09 12:00:00,21.13,21.17,21.13,21.14,24975.0,10.6641,10.6843,10.6641,10.6691,24975.0
2005-08-09 12:30:00,21.13,21.16,21.1,21.1,34762.5,10.6641,10.6792,10.649,10.649,34762.5
2005-08-09 13:00:00,21.11,21.12,21.07,21.08,26325.0,10.654,10.6591,10.6338,10.6389,26325.0
2005-08-09 13:30:00,21.07,21.1,21.07,21.08,24975.0,10.6338,10.649,10.6338,10.6389,24975.0
2005-08-09 14:00:00,21.08,21.1,21.04,21.08,79650.0,10.6389,10.649,10.6187,10.6389,79650.0
2005-08-09 14:30:00,21.1,21.14,21.04,21.05,125212.5,10.649,10.6691,10.6187,10.6237,125212.5
2005-08-09 15:00:00,21.04,21.09,20.98,21.0,155250.0,10.6187,10.6439,10.5884,10.5985,155250.0
2005-08-09 15:30:00,21.0,21.07,20.96,21.03,222075.0,10.5985,10.6338,10.5783,10.6136,222075.0
2005-08-10 09:30:00,21.04,21.31,21.04,21.27,242325.0,10.6187,10.7549,10.6187,10.7348,242325.0
2005-08-10 10:00:00,21.27,21.33,21.24,21.32,141075.0,10.7348,10.765,10.7196,10.76,141075.0
2005-08-10 10:30:00,21.32,21.39,21.27,21.31,168075.0,10.76,10.7953,10.7348,10.7549,168075.0
2005-08-10 11:00:00,21.31,21.31,21.25,21.29,71887.5,10.7549,10.7549,10.7247,10.7448,71887.5
2005-08-10 11:30:00,21.29,21.32,21.24,21.29,237600.0,10.7448,10.76,10.7196,10.7448,237600.0
2005-08-10 12:00:00,21.29,21.33,21.26,21.27,102937.5,10.7448,10.765,10.7297,10.7348,102937.5
2005-08-10 12:30:00,21.26,21.26,21.08,21.15,114750.0,10.7297,10.7297,10.6389,10.6742,114750.0
2005-08-10 13:00:00,21.14,21.16,21.11,21.15,50287.5,10.6691,10.6792,10.654,10.6742,50287.5
2005-08-10 13:30:00,21.15,21.19,21.09,21.11,115762.5,10.6742,10.6944,10.6439,10.654,115762.5
2005-08-10 14:00:00,21.11,21.12,20.94,21.0,118125.0,10.654,10.6591,10.5682,10.5985,118125.0
2005-08-10 14:30:00,21.0,21.03,20.99,21.01,159637.5,10.5985,10.6136,10.5934,10.6035,159637.5
2005-08-10 15:00:00,20.99,21.0,20.87,20.96,202500.0,10.5934,10.5985,10.5329,10.5783,202500.0
2005-08-10 15:30:00,20.96,21.02,20.93,20.97,280125.0,10.5783,10.6086,10.5632,10.5833,280125.0
2005-08-11 09:30:00,21.14,21.14,20.9,21.07,139725.0,10.6691,10.6691,10.548,10.6338,139725.0
2005-08-11 10:00:00,21.05,21.29,21.05,21.19,393525.0,10.6237,10.7448,10.6237,10.6944,393525.0
2005-08-11 10:30:00,21.21,21.25,21.11,21.14,304762.5,10.7045,10.7247,10.654,10.6691,304762.5
2005-08-11 11:00:00,21.17,21.19,21.01,21.01,108675.0,10.6843,10.6944,10.6035,10.6035,108675.0
2005-08-11 11:30:00,21.01,21.15,20.98,21.06,94837.5,10.6035,10.6742,10.5884,10.6288,94837.5
2005-08-11 12:00:00,21.05,21.11,20.92,20.95,99562.5,10.6237,10.654,10.5581,10.5733,99562.5
2005-08-11 12:30:00,20.94,20.98,20.89,20.97,92475.0,10.5682,10.5884,10.543,10.5833,92475.0
2005-08-11 13:00:00,20.97,21.02,20.95,21.0,69187.5,10.5833,10.6086,10.5733,10.5985,69187.5
2005-08-11 13:30:00,21.0,21.0,20.9,20.96,74925.0,10.5985,10.5985,10.548,10.5783,74925.0
2005-08-11 14:00:00,20.96,20.96,20.83,20.86,137025.0,10.5783,10.5783,10.5127,10.5278,137025.0
2005-08-11 14:30:00,20.88,20.96,20.84,20.95,112050.0,10.5379,10.5783,10.5177,10.5733,112050.0
2005-08-11 15:00:00,20.95,21.1,20.93,21.06,108675.0,10.5733,10.649,10.5632,10.6288,108675.0
2005-08-11 15:30:00,21.06,21.1,21.03,21.08,142425.0,10.6288,10.649,10.6136,10.6389,142425.0
2005-08-12 09:30:00,20.95,21.07,20.91,21.0,180900.0,10.5733,10.6338,10.5531,10.5985,180900.0
2005-08-12 10:00:00,20.97,21.01,20.89,20.93,88087.5,10.5833,10.6035,10.543,10.5632,88087.5
2005-08-12 10:30:00,20.93,20.96,20.78,20.93,162337.5,10.5632,10.5783,10.4875,10.5632,162337.5
2005-08-12 11:00:00,20.95,21.0,20.9,20.9,112725.0,10.5733,10.5985,10.548,10.548,112725.0
2005-08-12 11:30:00,20.91,20.95,20.81,20.87,190687.5,10.5531,10.5733,10.5026,10.5329,190687.5
2005-08-12 12:00:00,20.88,20.91,20.81,20.81,120150.0,10.5379,10.5531,10.5026,10.5026,120150.0
2005-08-12 12:30:00,20.82,20.84,20.77,20.84,88425.0,10.5076,10.5177,10.4824,10.5177,88425.0
2005-08-12 13:00:00,20.85,20.88,20.79,20.87,101587.5,10.5228,10.5379,10.4925,10.5329,101587.5
2005-08-12 13:30:00,20.87,20.89,20.82,20.83,85725.0,10.5329,10.543,10.5076,10.5127,85725.0
2005-08-12 14:00:00,20.83,20.9,20.79,20.89,102937.5,10.5127,10.548,10.4925,10.543,102937.5
2005-08-12 14:30:00,20.89,20.9,20.85,20.88,124875.0,10.543,10.548,10.5228,10.5379,124875.0
2005-08-12 15:00:00,20.88,20.95,20.84,20.92,222750.0,10.5379,10.5733,10.5177,10.5581,222750.0
2005-08-12 15:30:00,20.93,20.97,20.89,20.91,371250.0,10.5632,10.5833,10.543,10.5531,371250.0
2005-08-15 09:30:00,20.79,20.94,20.74,20.77,170775.0,10.4925,10.5682,10.4673,10.4824,170775.0
2005-08-15 10:00:00,20.76,20.77,20.66,20.68,284512.5,10.4774,10.4824,10.4269,10.437,284512.5
2005-08-15 10:30:00,20.67,20.75,20.67,20.71,174825.0,10.4319,10.4723,10.4319,10.4521,174825.0
2005-08-15 11:00:00,20.71,20.79,20.71,20.77,86062.5,10.4521,10.4925,10.4521,10.4824,86062.5
2005-08-15 11:30:00,20.76,20.84,20.76,20.81,86062.5,10.4774,10.5177,10.4774,10.5026,86062.5
2005-08-15 12:00:00,20.79,20.95,20.78,20.91,211950.0,10.4925,10.5733,10.4875,10.5531,211950.0
2005-08-15 12:30:00,20.9,21.0,20.9,20.93,298350.0,10.548,10.5985,10.548,10.5632,298350.0
2005-08-15 13:00:00,20.95,21.06,20.95,21.03,79987.5,10.5733,10.6288,10.5733,10.6136,79987.5
2005-08-15 13:30:00,21.03,21.05,20.98,21.0,83362.5,10.6136,10.6237,10.5884,10.5985,83362.5
2005-08-15 14:00:00,21.0,21.01,20.93,20.94,125887.5,10.5985,10.6035,10.5632,10.5682,125887.5
2005-08-15 14:30:00,20.93,20.97,20.93,20.95,161325.0,10.5632,10.5833,10.5632,10.5733,161325.0
2005-08-15 15:00:00,20.96,20.97,20.93,20.94,209925.0,10.5783,10.5833,10.5632,10.5682,209925.0
2005-08-15 15:30:00,20.93,20.96,20.89,20.95,272700.0,10.5632,10.5783,10.543,10.5733,272700.0
2005-08-16 09:30:00,20.82,21.0,20.74,20.8,287212.5,10.5393,10.6304,10.4988,10.5292,287212.5
2005-08-16 10:00:00,20.8,20.83,20.77,20.77,111037.5,10.5292,10.5444,10.514,10.514,111037.5
2005-08-16 10:30:00,20.78,20.8,20.73,20.76,232200.0,10.5191,10.5292,10.4938,10.5089,232200.0
2005-08-16 11:00:00,20.76,20.77,20.73,20.75,153225.0,10.5089,10.514,10.4938,10.5039,153225.0
2005-08-16 11:30:00,20.74,20.8,20.74,20.77,92137.5,10.4988,10.5292,10.4988,10.514,92137.5
2005-08-16 12:00:00,20.78,20.8,20.74,20.75,127912.5,10.5191,10.5292,10.4988,10.5039,127912.5
2005-08-16 12:30:00,20.76,20.77,20.69,20.7,99900.0,10.5089,10.514,10.4735,10.4786,99900.0
2005-08-16 13:00:00,20.7,20.74,20.66,20.73,104962.5,10.4786,10.4988,10.4583,10.4938,104962.5
2005-08-16 13:30:00,20.73,20.73,20.68,20.68,149512.5,10.4938,10.4938,10.4685,10.4685,149512.5
2005-08-16 14:00:00,20.68,20.71,20.65,20.68,277425.0,10.4685,10.4836,10.4533,10.4685,277425.0
2005-08-16 14:30:00,20.69,20.79,20.69,20.75,128925.0,10.4735,10.5241,10.4735,10.5039,128925.0
2005-08-16 15:00:00,20.76,20.76,20.64,20.67,273712.5,10.5089,10.5089,10.4482,10.4634,273712.5
2005-08-16 15:30:00,20.67,20.67,20.58,20.63,364837.5,10.4634,10.4634,10.4178,10.4431,364837.5
2005-08-17 09:30:00,20.74,20.74,20.36,20.47,322987.5,10.4988,10.4988,10.3065,10.3621,322987.5
2005-08-17 10:00:00,20.47,20.59,20.47,20.53,85725.0,10.3621,10.4229,10.3621,10.3925,85725.0
2005-08-17 10:30:00,20.53,20.65,20.46,20.64,193050.0,10.3925,10.4533,10.3571,10.4482,193050.0
2005-08-17 11:00:00,20.64,20.66,20.58,20.63,178537.5,10.4482,10.4583,10.4178,10.4431,178537.5
2005-08-17 11:30:00,20.63,20.68,20.59,20.68,92475.0,10.4431,10.4685,10.4229,10.4685,92475.0
2005-08-17 12:00:00,20.68,20.77,20.67,20.75,95512.5,10.4685,10.514,10.4634,10.5039,95512.5
2005-08-17 12:30:00,20.76,20.79,20.73,20.74,63450.0,10.5089,10.5241,10.4938,10.4988,63450.0
2005-08-17 13:00:00,20.75,20.77,20.71,20.74,63112.5,10.5039,10.514,10.4836,10.4988,63112.5
2005-08-17 13:30:00,20.73,20.73,20.68,20.72,70875.0,10.4938,10.4938,10.4685,10.4887,70875.0
2005-08-17 14:00:00,20.72,20.76,20.68,20.72,142762.5,10.4887,10.5089,10.4685,10.4887,142762.5
2005-08-17 14:30:00,20.73,20.73,20.63,20.69,186637.5,10.4938,10.4938,10.4431,10.4735,186637.5
2005-08-17 15:00:00,20.7,20.76,20.68,20.68,183600.0,10.4786,10.5089,10.4685,10.4685,183600.0
2005-08-17 15:30:00,20.68,20.72,20.65,20.65,169762.5,10.4685,10.4887,10.4533,10.4533,169762.5
2005-08-18 09:30:00,20.51,20.69,20.48,20.66,281475.0,10.3824,10.4735,10.3672,10.4583,281475.0
2005-08-18 10:00:00,20.66,20.76,20.55,20.73,186637.5,10.4583,10.5089,10.4026,10.4938,186637.5
2005-08-18 10:30:00,20.72,20.72,20.54,20.59,195075.0,10.4887,10.4887,10.3976,10.4229,195075.0
2005-08-18 11:00:00,20.59,20.65,20.57,20.59,133650.0,10.4229,10.4533,10.4128,10.4229,133650.0
2005-08-18 11:30:00,20.59,20.59,20.48,20.48,225787.5,10.4229,10.4229,10.3672,10.3672,225787.5
2005-08-18 12:00:00,20.48,20.61,20.48,20.57,136012.5,10.3672,10.433,10.3672,10.4128,136012.5
2005-08-18 12:30:00,20.57,20.61,20.51,20.53,235912.5,10.4128,10.433,10.3824,10.3925,235912.5
2005-08-18 13:00:00,20.53,20.57,20.51,20.57,241650.0,10.3925,10.4128,10.3824,10.4128,241650.0
2005-08-18 13:30:00,20.59,20.65,20.52,20.53,221737.5,10.4229,10.4533,10.3875,10.3925,221737.5
2005-08-18 14:00:00,20.54,20.55,20.42,20.42,289912.5,10.3976,10.4026,10.3368,10.3368,289912.5
2005-08-18 14:30:00,20.42,20.49,20.37,20.4,257850.0,10.3368,10.3723,10.3115,10.3267,257850.0
2005-08-18 15:00:00,20.4,20.43,20.32,20.35,325350.0,10.3267,10.3419,10.2862,10.3014,325350.0
2005-08-18 15:30:00,20.34,20.46,20.33,20.39,352012.5,10.2963,10.3571,10.2913,10.3217,352012.5
2005-08-19 09:30:00,20.35,20.57,20.35,20.56,1017562.5,10.3014,10.4128,10.3014,10.4077,1017562.5
2005-08-19 10:00:00,20.57,20.71,20.56,20.69,163350.0,10.4128,10.4836,10.4077,10.4735,163350.0
2005-08-19 10:30:00,20.7,20.7,20.56,20.61,109012.5,10.4786,10.4786,10.4077,10.433,109012.5
2005-08-19 11:00:00,20.6,20.64,20.56,20.6,171787.5,10.428,10.4482,10.4077,10.428,171787.5
2005-08-19 11:30:00,20.6,20.65,20.52,20.54,132637.5,10.428,10.4533,10.3875,10.3976,132637.5
2005-08-19 12:00:00,20.52,20.55,20.48,20.48,241987.5,10.3875,10.4026,10.3672,10.3672,241987.5
2005-08-19 12:30:00,20.48,20.55,20.48,20.55,155587.5,10.3672,10.4026,10.3672,10.4026,155587.5
2005-08-19 13:00:00,20.55,20.55,20.47,20.49,162000.0,10.4026,10.4026,10.3621,10.3723,162000.0
2005-08-19 13:30:00,20.49,20.53,20.49,20.52,173137.5,10.3723,10.3925,10.3723,10.3875,173137.5
2005-08-19 14:00:00,20.51,20.57,20.51,20.55,215325.0,10.3824,10.4128,10.3824,10.4026,215325.0
2005-08-19 14:30:00,20.56,20.63,20.55,20.6,269662.5,10.4077,10.4431,10.4026,10.428,269662.5
2005-08-19 15:00:00,20.59,20.64,20.59,20.63,255487.5,10.4229,10.4482,10.4229,10.4431,255487.5
2005-08-19 15:30:00,20.62,20.63,20.54,20.56,238950.0,10.4381,10.4431,10.3976,10.4077,238950.0
2005-08-22 09:30:00,20.55,20.83,20.51,20.74,190012.5,10.4026,10.5444,10.3824,10.4988,190012.5
2005-08-22 10:00:00,20.76,20.81,20.74,20.8,225450.0,10.5089,10.5343,10.4988,10.5292,225450.0
2005-08-22 10:30:00,20.81,20.81,20.75,20.77,131625.0,10.5343,10.5343,10.5039,10.514,131625.0
2005-08-22 11:00:00,20.77,20.78,20.7,20.7,121162.5,10.514,10.5191,10.4786,10.4786,121162.5
2005-08-22 11:30:00,20.7,20.71,20.62,20.68,135675.0,10.4786,10.4836,10.4381,10.4685,135675.0
2005-08-22 12:00:00,20.68,20.68,20.59,20.61,212625.0,10.4685,10.4685,10.4229,10.433,212625.0
2005-08-22 12:30:00,20.61,20.65,20.5,20.52,232875.0,10.433,10.4533,10.3773,10.3875,232875.0
2005-08-22 13:00:00,20.52,20.54,20.46,20.53,132637.5,10.3875,10.3976,10.3571,10.3925,132637.5
2005-08-22 13:30:00,20.53,20.58,20.51,20.58,193387.5,10.3925,10.4178,10.3824,10.4178,193387.5
2005-08-22 14:00:00,20.58,20.6,20.52,20.54,144450.0,10.4178,10.428,10.3875,10.3976,144450.0
2005-08-22 14:30:00,20.55,20.55,20.5,20.5,228487.5,10.4026,10.4026,10.3773,10.3773,228487.5
2005-08-22 15:00:00,20.5,20.53,20.44,20.48,134662.5,10.3773,10.3925,10.347,10.3672,134662.5
2005-08-22 15:30:00,20.49,20.62,20.49,20.58,384412.5,10.3723,10.4381,10.3723,10.4178,384412.5
2005-08-23 09:30:00,20.62,20.68,20.52,20.55,219037.5,10.4381,10.4685,10.3875,10.4026,219037.5
2005-08-23 10:00:00,20.54,20.65,20.49,20.6,211950.0,10.3976,10.4533,10.3723,10.428,211950.0
2005-08-23 10:30:00,20.62,20.66,20.53,20.56,155925.0,10.4381,10.4583,10.3925,10.4077,155925.0
2005-08-23 11:00:00,20.56,20.56,20.49,20.54,153900.0,10.4077,10.4077,10.3723,10.3976,153900.0
2005-08-23 11:30:00,20.54,20.54,20.46,20.51,183600.0,10.3976,10.3976,10.3571,10.3824,183600.0
2005-08-23 12:00:00,20.52,20.52,20.46,20.47,223425.0,10.3875,10.3875,10.3571,10.3621,223425.0
2005-08-23 12:30:00,20.48,20.54,20.46,20.52,124200.0,10.3672,10.3976,10.3571,10.3875,124200.0
2005-08-23 13:00:00,20.53,20.54,20.48,20.48,76275.0,10.3925,10.3976,10.3672,10.3672,76275.0
2005-08-23 13:30:00,20.49,20.57,20.49,20.54,111037.5,10.3723,10.4128,10.3723,10.3976,111037.5
2005-08-23 14:00:00,20.53,20.66,20.5,20.65,147150.0,10.3925,10.4583,10.3773,10.4533,147150.0
2005-08-23 14:30:00,20.66,20.68,20.62,20.62,123187.5,10.4583,10.4685,10.4381,10.4381,123187.5
2005-08-23 15:00:00,20.62,20.63,20.56,20.62,184612.5,10.4381,10.4431,10.4077,10.4381,184612.5
2005-08-23 15:30:00,20.62,20.62,20.52,20.57,305100.0,10.4381,10.4381,10.3875,10.4128,305100.0
2005-08-24 09:30:00,20.59,20.72,20.52,20.72,225112.5,10.4229,10.4887,10.3875,10.4887,225112.5
2005-08-24 10:00:00,20.72,20.81,20.71,20.76,185625.0,10.4887,10.5343,10.4836,10.5089,185625.0
2005-08-24 10:30:00,20.76,21.02,20.72,20.92,359437.5,10.5089,10.6406,10.4887,10.5899,359437.5
2005-08-24 11:00:00,20.9,20.97,20.82,20.82,140737.5,10.5798,10.6153,10.5393,10.5393,140737.5
2005-08-24 11:30:00,20.82,20.82,20.72,20.78,102262.5,10.5393,10.5393,10.4887,10.5191,102262.5
2005-08-24 12:00:00,20.77,20.83,20.76,20.83,109350.0,10.514,10.5444,10.5089,10.5444,109350.0
2005-08-24 12:30:00,20.82,20.84,20.78,20.81,84712.5,10.5393,10.5494,10.5191,10.5343,84712.5
2005-08-24 13:00:00,20.81,20.81,20.75,20.8,41850.0,10.5343,10.5343,10.5039,10.5292,41850.0
2005-08-24 13:30:00,20.8,20.82,20.73,20.73,67162.5,10.5292,10.5393,10.4938,10.4938,67162.5
2005-08-24 14:00:00,20.73,20.76,20.63,20.67,173812.5,10.4938,10.5089,10.4431,10.4634,173812.5
2005-08-24 14:30:00,20.67,20.72,20.61,20.63,185625.0,10.4634,10.4887,10.433,10.4431,185625.0
2005-08-24 15:00:00,20.62,20.63,20.46,20.52,374625.0,10.4381,10.4431,10.3571,10.3875,374625.0
2005-08-24 15:30:00,20.52,20.62,20.49,20.5,591300.0,10.3875,10.4381,10.3723,10.3773,591300.0
2005-08-25 09:30:00,20.52,20.66,20.47,20.6,238612.5,10.3875,10.4583,10.3621,10.428,238612.5
2005-08-25 10:00:00,20.58,20.73,20.58,20.73,172800.0,10.4178,10.4938,10.4178,10.4938,172800.0
2005-08-25 10:30:00,20.73,20.74,20.69,20.72,128925.0,10.4938,10.4988,10.4735,10.4887,128925.0
2005-08-25 11:00:00,20.72,20.74,20.65,20.65,125887.5,10.4887,10.4988,10.4533,10.4533,125887.5
2005-08-25 11:30:00,20.65,20.65,20.55,20.6,149850.0,10.4533,10.4533,10.4026,10.428,149850.0
2005-08-25 12:00:00,20.6,20.61,20.55,20.61,127575.0,10.428,10.433,10.4026,10.433,127575.0
2005-08-25 12:30:00,20.6,20.62,20.55,20.59,75937.5,10.428,10.4381,10.4026,10.4229,75937.5
2005-08-25 13:00:00,20.59,20.62,20.55,20.6,59062.5,10.4229,10.4381,10.4026,10.428,59062.5
2005-08-25 13:30:00,20.62,20.63,20.57,20.6,35437.5,10.4381,10.4431,10.4128,10.428,35437.5
2005-08-25 14:00:00,20.6,20.7,20.58,20.7,206212.5,10.428,10.4786,10.4178,10.4786,206212.5
2005-08-25 14:30:00,20.7,20.7,20.6,20.65,136687.5,10.4786,10.4786,10.428,10.4533,136687.5
2005-08-25 15:00:00,20.65,20.65,20.55,20.59,197775.0,10.4533,10.4533,10.4026,10.4229,197775.0
2005-08-25 15:30:00,20.57,20.62,20.56,20.58,281812.5,10.4128,10.4381,10.4077,10.4178,281812.5
2005-08-26 09:30:00,20.52,20.61,20.47,20.49,246375.0,10.3875,10.433,10.3621,10.3723,246375.0
2005-08-26 10:00:00,20.48,20.51,20.37,20.42,282487.5,10.3672,10.3824,10.3115,10.3368,282487.5
2005-08-26 10:30:00,20.42,20.5,20.34,20.41,170100.0,10.3368,10.3773,10.2963,10.3318,170100.0
2005-08-26 11:00:00,20.41,20.47,20.39,20.41,182250.0,10.3318,10.3621,10.3217,10.3318,182250.0
2005-08-26 11:30:00,20.4,20.44,20.31,20.32,119475.0,10.3267,10.347,10.2812,10.2862,119475.0
2005-08-26 12:00:00,20.31,20.36,20.31,20.36,139725.0,10.2812,10.3065,10.2812,10.3065,139725.0
2005-08-26 12:30:00,20.34,20.35,20.33,20.34,91462.5,10.2963,10.3014,10.2913,10.2963,91462.5
2005-08-26 13:00:00,20.34,20.36,20.31,20.33,138375.0,10.2963,10.3065,10.2812,10.2913,138375.0
2005-08-26 13:30:00,20.33,20.41,20.33,20.38,138375.0,10.2913,10.3318,10.2913,10.3166,138375.0
2005-08-26 14:00:00,20.38,20.59,20.34,20.52,232537.5,10.3166,10.4229,10.2963,10.3875,232537.5
2005-08-26 14:30:00,20.52,20.53,20.46,20.49,140062.5,10.3875,10.3925,10.3571,10.3723,140062.5
2005-08-26 15:00:00,20.5,20.52,20.44,20.45,199125.0,10.3773,10.3875,10.347,10.352,199125.0
2005-08-26 15:30:00,20.45,20.5,20.4,20.41,286200.0,10.352,10.3773,10.3267,10.3318,286200.0
2005-08-29 09:30:00,20.3,20.33,20.17,20.27,220050.0,10.2761,10.2913,10.2103,10.2609,220050.0
2005-08-29 10:00:00,20.28,20.45,20.25,20.42,150862.5,10.266,10.352,10.2508,10.3368,150862.5
2005-08-29 10:30:00,20.42,20.43,20.33,20.36,203175.0,10.3368,10.3419,10.2913,10.3065,203175.0
2005-08-29 11:00:00,20.36,20.44,20.34,20.42,113400.0,10.3065,10.347,10.2963,10.3368,113400.0
2005-08-29 11:30:00,20.4,20.43,20.37,20.39,63112.5,10.3267,10.3419,10.3115,10.3217,63112.5
2005-08-29 12:00:00,20.39,20.43,20.35,20.42,104287.5,10.3217,10.3419,10.3014,10.3368,104287.5
2005-08-29 12:30:00,20.42,20.44,20.39,20.44,122850.0,10.3368,10.347,10.3217,10.347,122850.0
2005-08-29 13:00:00,20.44,20.59,20.44,20.56,276075.0,10.347,10.4229,10.347,10.4077,276075.0
2005-08-29 13:30:00,20.55,20.71,20.54,20.68,196087.5,10.4026,10.4836,10.3976,10.4685,196087.5
2005-08-29 14:00:00,20.68,20.7,20.65,20.67,234225.0,10.4685,10.4786,10.4533,10.4634,234225.0
2005-08-29 14:30:00,20.68,20.71,20.65,20.68,103612.5,10.4685,10.4836,10.4533,10.4685,103612.5
2005-08-29 15:00:00,20.68,20.76,20.67,20.75,143775.0,10.4685,10.5089,10.4634,10.5039,143775.0
2005-08-29 15:30:00,20.74,20.75,20.68,20.68,288562.5,10.4988,10.5039,10.4685,10.4685,288562.5
2005-08-30 09:30:00,20.51,20.62,20.3,20.44,251437.5,10.3824,10.4381,10.2761,10.347,251437.5
2005-08-30 10:00:00,20.45,20.5,20.34,20.4,193725.0,10.352,10.3773,10.2963,10.3267,193725.0
2005-08-30 10:30:00,20.38,20.39,20.33,20.34,187987.5,10.3166,10.3217,10.2913,10.2963,187987.5
2005-08-30 11:00:00,20.36,20.4,20.28,20.39,199462.5,10.3065,10.3267,10.266,10.3217,199462.5
2005-08-30 11:30:00,20.39,20.4,20.34,20.36,71887.5,10.3217,10.3267,10.2963,10.3065,71887.5
2005-08-30 12:00:00,20.34,20.52,20.34,20.49,132637.5,10.2963,10.3875,10.2963,10.3723,132637.5
2005-08-30 12:30:00,20.5,20.53,20.45,20.5,171450.0,10.3773,10.3925,10.352,10.3773,171450.0
2005-08-30 13:00:00,20.49,20.49,20.4,20.46,116100.0,10.3723,10.3723,10.3267,10.3571,116100.0
2005-08-30 13:30:00,20.46,20.54,20.45,20.52,107325.0,10.3571,10.3976,10.352,10.3875,107325.0
2005-08-30 14:00:00,20.52,20.53,20.39,20.41,144450.0,10.3875,10.3925,10.3217,10.3318,144450.0
2005-08-30 14:30:00,20.42,20.45,20.33,20.34,97200.0,10.3368,10.352,10.2913,10.2963,97200.0
2005-08-30 15:00:00,20.35,20.44,20.33,20.39,172125.0,10.3014,10.347,10.2913,10.3217,172125.0
2005-08-30 15:30:00,20.4,20.59,20.4,20.58,470475.0,10.3267,10.4229,10.3267,10.4178,470475.0
2005-08-31 09:30:00,20.67,20.68,20.52,20.56,328387.5,10.4634,10.4685,10.3875,10.4077,328387.5
2005-08-31 10:00:00,20.56,20.57,20.45,20.48,272700.0,10.4077,10.4128,10.352,10.3672,272700.0
2005-08-31 10:30:00,20.49,20.63,20.44,20.51,290925.0,10.3723,10.4431,10.347,10.3824,290925.0
2005-08-31 11:00:00,20.5,20.61,20.47,20.53,267975.0,10.3773,10.433,10.3621,10.3925,267975.0
2005-08-31 11:30:00,20.55,20.62,20.49,20.49,214987.5,10.4026,10.4381,10.3723,10.3723,214987.5
2005-08-31 12:00:00,20.49,20.52,20.38,20.39,247387.5,10.3723,10.3875,10.3166,10.3217,247387.5
2005-08-31 12:30:00,20.39,20.43,20.32,20.36,272362.5,10.3217,10.3419,10.2862,10.3065,272362.5
2005-08-31 13:00:00,20.35,20.52,20.32,20.49,160987.5,10.3014,10.3875,10.2862,10.3723,160987.5
2005-08-31 13:30:00,20.49,20.55,20.43,20.53,191362.5,10.3723,10.4026,10.3419,10.3925,191362.5
2005-08-31 14:00:00,20.52,20.53,20.41,20.48,157275.0,10.3875,10.3925,10.3318,10.3672,157275.0
2005-08-31 14:30:00,20.48,20.6,20.48,20.6,159300.0,10.3672,10.428,10.3672,10.428,159300.0
2005-08-31 15:00:00,20.6,20.67,20.55,20.67,212625.0,10.428,10.4634,10.4026,10.4634,212625.0
2005-08-31 15:30:00,20.67,20.78,20.66,20.76,428962.5,10.4634,10.5191,10.4583,10.5089,428962.5
2005-09-01 09:30:00,20.66,20.84,20.65,20.76,204862.5,10.4583,10.5494,10.4533,10.5089,204862.5
2005-09-01 10:00:00,20.77,20.8,20.71,20.72,311512.5,10.514,10.5292,10.4836,10.4887,311512.5
2005-09-01 10:30:00,20.73,20.78,20.68,20.74,152887.5,10.4938,10.5191,10.4685,10.4988,152887.5
2005-09-01 11:00:00,20.74,20.87,20.71,20.8,190350.0,10.4988,10.5646,10.4836,10.5292,190350.0
2005-09-01 11:30:00,20.79,20.98,20.73,20.84,156937.5,10.5241,10.6203,10.4938,10.5494,156937.5
2005-09-01 12:00:00,20.83,20.84,20.76,20.84,95175.0,10.5444,10.5494,10.5089,10.5494,95175.0
2005-09-01 12:30:00,20.84,20.98,20.77,20.78,143775.0,10.5494,10.6203,10.514,10.5191,143775.0
2005-09-01 13:00:00,20.78,20.92,20.78,20.83,110700.0,10.5191,10.5899,10.5191,10.5444,110700.0
2005-09-01 13:30:00,20.82,20.84,20.76,20.79,128587.5,10.5393,10.5494,10.5089,10.5241,128587.5
2005-09-01 14:00:00,20.8,20.89,20.73,20.86,156600.0,10.5292,10.5748,10.4938,10.5596,156600.0
2005-09-01 14:30:00,20.85,20.92,20.81,20.87,195075.0,10.5545,10.5899,10.5343,10.5646,195075.0
2005-09-01 15:00:00,20.87,20.94,20.87,20.9,129937.5,10.5646,10.6001,10.5646,10.5798,129937.5
2005-09-01 15:30:00,20.9,20.93,20.87,20.89,252450.0,10.5798,10.595,10.5646,10.5748,252450.0
2005-09-02 09:30:00,20.89,20.99,20.79,20.8,414787.5,10.5748,10.6254,10.5241,10.5292,414787.5
2005-09-02 10:00:00,20.8,20.92,20.78,20.85,77962.5,10.5292,10.5899,10.5191,10.5545,77962.5
2005-09-02 10:30:00,20.85,20.85,20.77,20.78,137025.0,10.5545,10.5545,10.514,10.5191,137025.0
2005-09-02 11:00:00,20.79,20.84,20.78,20.82,54000.0,10.5241,10.5494,10.5191,10.5393,54000.0
2005-09-02 11:30:00,20.81,20.84,20.77,20.79,42187.5,10.5343,10.5494,10.514,10.5241,42187.5
2005-09-02 12:00:00,20.78,20.87,20.78,20.83,32400.0,10.5191,10.5646,10.5191,10.5444,32400.0
2005-09-02 12:30:00,20.84,20.91,20.83,20.87,20925.0,10.5494,10.5849,10.5444,10.5646,20925.0
2005-09-02 13:00:00,20.87,20.92,20.84,20.86,32737.5,10.5646,10.5899,10.5494,10.5596,32737.5
2005-09-02 13:30:00,20.86,20.95,20.85,20.92,44887.5,10.5596,10.6051,10.5545,10.5899,44887.5
2005-09-02 14:00:00,20.92,20.93,20.87,20.87,21600.0,10.5899,10.595,10.5646,10.5646,21600.0
2005-09-02 14:30:00,20.88,20.89,20.85,20.87,61087.5,10.5697,10.5748,10.5545,10.5646,61087.5
2005-09-02 15:00:00,20.87,20.89,20.8,20.8,57712.5,10.5646,10.5748,10.5292,10.5292,57712.5
2005-09-02 15:30:00,20.8,20.82,20.77,20.8,110700.0,10.5292,10.5393,10.514,10.5292,110700.0
2005-09-06 09:30:00,20.99,20.99,20.83,20.92,151875.0,10.6254,10.6254,10.5444,10.5899,151875.0
2005-09-06 10:00:00,20.93,21.16,20.91,21.12,179887.5,10.595,10.7114,10.5849,10.6912,179887.5
2005-09-06 10:30:00,21.12,21.12,21.02,21.04,237262.5,10.6912,10.6912,10.6406,10.6507,237262.5
2005-09-06 11:00:00,21.04,21.07,21.01,21.04,68175.0,10.6507,10.6659,10.6355,10.6507,68175.0
2005-09-06 11:30:00,21.04,21.06,20.99,21.05,73575.0,10.6507,10.6608,10.6254,10.6557,73575.0
2005-09-06 12:00:00,21.05,21.12,21.05,21.08,70200.0,10.6557,10.6912,10.6557,10.6709,70200.0
2005-09-06 12:30:00,21.08,21.08,21.01,21.06,65137.5,10.6709,10.6709,10.6355,10.6608,65137.5
2005-09-06 13:00:00,21.06,21.09,21.0,21.0,52650.0,10.6608,10.676,10.6304,10.6304,52650.0
2005-09-06 13:30:00,21.01,21.06,20.97,21.04,76950.0,10.6355,10.6608,10.6153,10.6507,76950.0
2005-09-06 14:00:00,21.05,21.07,20.99,21.02,63787.5,10.6557,10.6659,10.6254,10.6406,63787.5
2005-09-06 14:30:00,21.02,21.05,21.01,21.04,65812.5,10.6406,10.6557,10.6355,10.6507,65812.5
2005-09-06 15:00:00,21.04,21.11,21.01,21.08,165375.0,10.6507,10.6861,10.6355,10.6709,165375.0
2005-09-06 15:30:00,21.08,21.16,21.08,21.16,228487.5,10.6709,10.7114,10.6709,10.7114,228487.5
2005-09-07 09:30:00,21.16,21.17,20.94,21.05,210600.0,10.7114,10.7165,10.6001,10.6557,210600.0
2005-09-07 10:00:00,21.07,21.13,21.02,21.07,95850.0,10.6659,10.6962,10.6406,10.6659,95850.0
2005-09-07 10:30:00,21.07,21.21,21.07,21.21,102937.5,10.6659,10.7367,10.6659,10.7367,102937.5
2005-09-07 11:00:00,21.2,21.25,21.17,21.2,124537.5,10.7317,10.757,10.7165,10.7317,124537.5
2005-09-07 11:30:00,21.19,21.21,21.12,21.12,41512.5,10.7266,10.7367,10.6912,10.6912,41512.5
2005-09-07 12:00:00,21.12,21.13,21.09,21.12,31387.5,10.6912,10.6962,10.676,10.6912,31387.5
2005-09-07 12:30:00,21.11,21.12,21.04,21.06,99225.0,10.6861,10.6912,10.6507,10.6608,99225.0
2005-09-07 13:00:00,21.07,21.14,21.03,21.08,79987.5,10.6659,10.7013,10.6456,10.6709,79987.5
2005-09-07 13:30:00,21.09,21.2,21.08,21.2,68175.0,10.676,10.7317,10.6709,10.7317,68175.0
2005-09-07 14:00:00,21.2,21.24,21.13,21.13,80325.0,10.7317,10.7519,10.6962,10.6962,80325.0
2005-09-07 14:30:00,21.14,21.2,21.11,21.2,102600.0,10.7013,10.7317,10.6861,10.7317,102600.0
2005-09-07 15:00:00,21.19,21.26,21.18,21.25,97200.0,10.7266,10.7621,10.7216,10.757,97200.0
2005-09-07 15:30:00,21.25,21.25,21.19,21.24,183600.0,10.757,10.757,10.7266,10.7519,183600.0
2005-09-08 09:30:00,21.26,21.26,21.04,21.11,117450.0,10.7621,10.7621,10.6507,10.6861,117450.0
2005-09-08 10:00:00,21.09,21.16,21.09,21.11,102600.0,10.676,10.7114,10.676,10.6861,102600.0
2005-09-08 10:30:00,21.11,21.16,21.04,21.05,140737.5,10.6861,10.7114,10.6507,10.6557,140737.5
2005-09-08 11:00:00,21.05,21.11,20.98,21.04,118800.0,10.6557,10.6861,10.6203,10.6507,118800.0
2005-09-08 11:30:00,21.04,21.11,21.03,21.03,52650.0,10.6507,10.6861,10.6456,10.6456,52650.0
2005-09-08 12:00:00,21.03,21.03,20.98,21.02,58725.0,10.6456,10.6456,10.6203,10.6406,58725.0
2005-09-08 12:30:00,21.02,21.02,20.97,20.98,61425.0,10.6406,10.6406,10.6153,10.6203,61425.0
2005-09-08 13:00:00,20.99,21.05,20.98,21.01,94500.0,10.6254,10.6557,10.6203,10.6355,94500.0
2005-09-08 13:30:00,21.02,21.04,20.97,21.01,47925.0,10.6406,10.6507,10.6153,10.6355,47925.0
2005-09-08 14:00:00,20.99,21.03,20.93,20.95,82350.0,10.6254,10.6456,10.595,10.6051,82350.0
2005-09-08 14:30:00,20.93,21.03,20.93,20.96,78300.0,10.595,10.6456,10.595,10.6102,78300.0
2005-09-08 15:00:00,20.96,20.96,20.89,20.91,124200.0,10.6102,10.6102,10.5748,10.5849,124200.0
2005-09-08 15:30:00,20.89,20.96,20.89,20.95,166387.5,10.5748,10.6102,10.5748,10.6051,166387.5
2005-09-09 09:30:00,20.88,20.99,20.78,20.81,129937.5,10.5697,10.6254,10.5191,10.5343,129937.5
2005-09-09 10:00:00,20.82,20.94,20.79,20.87,131287.5,10.5393,10.6001,10.5241,10.5646,131287.5
2005-09-09 10:30:00,20.87,20.9,20.78,20.79,92812.5,10.5646,10.5798,10.5191,10.5241,92812.5
2005-09-09 11:00:00,20.8,20.86,20.75,20.85,143100.0,10.5292,10.5596,10.5039,10.5545,143100.0
2005-09-09 11:30:00,20.85,20.93,20.84,20.92,85050.0,10.5545,10.595,10.5494,10.5899,85050.0
2005-09-09 12:00:00,20.92,20.96,20.91,20.95,72562.5,10.5899,10.6102,10.5849,10.6051,72562.5
2005-09-09 12:30:00,20.95,20.96,20.92,20.92,46237.5,10.6051,10.6102,10.5899,10.5899,46237.5
2005-09-09 13:00:00,20.92,21.0,20.88,20.98,71212.5,10.5899,10.6304,10.5697,10.6203,71212.5
2005-09-09 13:30:00,20.99,21.06,20.98,21.01,110700.0,10.6254,10.6608,10.6203,10.6355,110700.0
2005-09-09 14:00:00,21.01,21.02,20.96,20.98,76950.0,10.6355,10.6406,10.6102,10.6203,76950.0
2005-09-09 14:30:00,20.98,21.0,20.92,20.96,74925.0,10.6203,10.6304,10.5899,10.6102,74925.0
2005-09-09 15:00:00,20.95,21.01,20.94,21.0,85387.5,10.6051,10.6355,10.6001,10.6304,85387.5
2005-09-09 15:30:00,21.0,21.0,20.92,20.95,150187.5,10.6304,10.6304,10.5899,10.6051,150187.5
2005-09-12 09:30:00,20.97,21.01,20.92,20.97,151537.5,10.6153,10.6355,10.5899,10.6153,151537.5
2005-09-12 10:00:00,20.98,21.01,20.91,20.97,47587.5,10.6203,10.6355,10.5849,10.6153,47587.5
2005-09-12 10:30:00,20.97,21.09,20.93,21.08,76950.0,10.6153,10.676,10.595,10.6709,76950.0
2005-09-12 11:00:00,21.08,21.21,21.05,21.17,108675.0,10.6709,10.7367,10.6557,10.7165,108675.0
2005-09-12 11:30:00,21.17,21.19,21.12,21.12,58050.0,10.7165,10.7266,10.6912,10.6912,58050.0
2005-09-12 12:00:00,21.11,21.21,21.11,21.2,44212.5,10.6861,10.7367,10.6861,10.7317,44212.5
2005-09-12 12:30:00,21.21,21.21,21.1,21.1,31725.0,10.7367,10.7367,10.6811,10.6811,31725.0
2005-09-12 13:00:00,21.1,21.14,21.08,21.12,38812.5,10.6811,10.7013,10.6709,10.6912,38812.5
2005-09-12 13:30:00,21.12,21.12,21.01,21.02,44212.5,10.6912,10.6912,10.6355,10.6406,44212.5
2005-09-12 14:00:00,20.99,21.08,20.99,21.07,38812.5,10.6254,10.6709,10.6254,10.6659,38812.5
2005-09-12 14:30:00,21.06,21.17,21.06,21.16,55687.5,10.6608,10.7165,10.6608,10.7114,55687.5
2005-09-12 15:00:00,21.17,21.21,21.14,21.21,114412.5,10.7165,10.7367,10.7013,10.7367,114412.5
2005-09-12 15:30:00,21.2,21.2,21.12,21.13,167062.5,10.7317,10.7317,10.6912,10.6962,167062.5
2005-09-13 09:30:00,21.22,21.22,20.89,20.92,139387.5,10.7418,10.7418,10.5748,10.5899,139387.5
2005-09-13 10:00:00,20.91,21.0,20.89,20.99,111712.5,10.5849,10.6304,10.5748,10.6254,111712.5
2005-09-13 10:30:00,21.01,21.05,20.92,20.96,161325.0,10.6355,10.6557,10.5899,10.6102,161325.0
2005-09-13 11:00:00,20.93,20.96,20.89,20.94,62100.0,10.595,10.6102,10.5748,10.6001,62100.0
2005-09-13 11:30:00,20.94,20.94,20.85,20.87,33075.0,10.6001,10.6001,10.5545,10.5646,33075.0
2005-09-13 12:00:00,20.86,20.87,20.82,20.87,47250.0,10.5596,10.5646,10.5393,10.5646,47250.0
2005-09-13 12:30:00,20.86,20.93,20.86,20.93,49950.0,10.5596,10.595,10.5596,10.595,49950.0
2005-09-13 13:00:00,20.93,20.96,20.93,20.94,35100.0,10.595,10.6102,10.595,10.6001,35100.0
2005-09-13 13:30:00,20.94,20.97,20.92,20.92,43537.5,10.6001,10.6153,10.5899,10.5899,43537.5
2005-09-13 14:00:00,20.92,21.12,20.9,21.07,101925.0,10.5899,10.6912,10.5798,10.6659,101925.0
2005-09-13 14:30:00,21.07,21.08,20.97,20.97,59737.5,10.6659,10.6709,10.6153,10.6153,59737.5
2005-09-13 15:00:00,20.97,21.08,20.91,21.02,249075.0,10.6153,10.6709,10.5849,10.6406,249075.0
2005-09-13 15:30:00,21.01,21.04,20.93,20.99,317587.5,10.6355,10.6507,10.595,10.6254,317587.5
2005-09-14 09:30:00,21.0,21.0,20.89,20.95,270337.5,10.6304,10.6304,10.5748,10.6051,270337.5
2005-09-14 10:00:00,20.95,21.0,20.85,20.89,360112.5,10.6051,10.6304,10.5545,10.5748,360112.5
2005-09-14 10:30:00,20.89,20.97,20.86,20.89,118800.0,10.5748,10.6153,10.5596,10.5748,118800.0
2005-09-14 11:00:00,20.88,20.95,20.87,20.92,145462.5,10.5697,10.6051,10.5646,10.5899,145462.5
2005-09-14 11:30:00,20.93,20.99,20.89,20.92,108000.0,10.595,10.6254,10.5748,10.5899,108000.0
2005-09-14 12:00:00,20.91,20.95,20.89,20.92,69187.5,10.5849,10.6051,10.5748,10.5899,69187.5
2005-09-14 12:30:00,20.92,20.92,20.85,20.92,308812.5,10.5899,10.5899,10.5545,10.5899,308812.5
2005-09-14 13:00:00,20.91,20.95,20.89,20.92,70200.0,10.5849,10.6051,10.5748,10.5899,70200.0
2005-09-14 13:30:00,20.92,20.94,20.87,20.89,99900.0,10.5899,10.6001,10.5646,10.5748,99900.0
2005-09-14 14:00:00,20.89,20.9,20.81,20.87,277762.5,10.5748,10.5798,10.5343,10.5646,277762.5
2005-09-14 14:30:00,20.86,20.92,20.86,20.9,110025.0,10.5596,10.5899,10.5596,10.5798,110025.0
2005-09-14 15:00:00,20.9,20.9,20.86,20.87,222075.0,10.5798,10.5798,10.5596,10.5646,222075.0
2005-09-14 15:30:00,20.87,20.91,20.84,20.84,259875.0,10.5646,10.5849,10.5494,10.5494,259875.0
2005-09-15 09:30:00,20.8,20.83,20.65,20.82,261225.0,10.5292,10.5444,10.4533,10.5393,261225.0
2005-09-15 10:00:00,20.82,20.91,20.71,20.72,300375.0,10.5393,10.5849,10.4836,10.4887,300375.0
2005-09-15 10:30:00,20.72,20.8,20.69,20.8,203512.5,10.4887,10.5292,10.4735,10.5292,203512.5
2005-09-15 11:00:00,20.79,20.81,20.76,20.81,67162.5,10.5241,10.5343,10.5089,10.5343,67162.5
2005-09-15 11:30:00,20.8,20.87,20.77,20.81,110700.0,10.5292,10.5646,10.514,10.5343,110700.0
2005-09-15 12:00:00,20.81,20.81,20.72,20.74,103950.0,10.5343,10.5343,10.4887,10.4988,103950.0
2005-09-15 12:30:00,20.73,20.8,20.72,20.78,42187.5,10.4938,10.5292,10.4887,10.5191,42187.5
2005-09-15 13:00:00,20.78,20.89,20.78,20.84,68850.0,10.5191,10.5748,10.5191,10.5494,68850.0
2005-09-15 13:30:00,20.84,20.88,20.82,20.82,39487.5,10.5494,10.5697,10.5393,10.5393,39487.5
2005-09-15 14:00:00,20.82,20.89,20.79,20.87,70537.5,10.5393,10.5748,10.5241,10.5646,70537.5
2005-09-15 14:30:00,20.87,20.94,20.87,20.91,163012.5,10.5646,10.6001,10.5646,10.5849,163012.5
2005-09-15 15:00:00,20.89,20.9,20.83,20.84,101925.0,10.5748,10.5798,10.5444,10.5494,101925.0
2005-09-15 15:30:00,20.85,20.89,20.81,20.86,300712.5,10.5545,10.5748,10.5343,10.5596,300712.5
2005-09-16 09:30:00,20.81,21.0,20.71,20.82,2731050.0,10.5343,10.6304,10.4836,10.5393,2731050.0
2005-09-16 10:00:00,20.85,21.01,20.81,20.84,116437.5,10.5545,10.6355,10.5343,10.5494,116437.5
2005-09-16 10:30:00,20.84,20.86,20.78,20.79,51300.0,10.5494,10.5596,10.5191,10.5241,51300.0
2005-09-16 11:00:00,20.78,20.86,20.76,20.86,36787.5,10.5191,10.5596,10.5089,10.5596,36787.5
2005-09-16 11:30:00,20.85,20.86,20.79,20.8,60412.5,10.5545,10.5596,10.5241,10.5292,60412.5
2005-09-16 12:00:00,20.81,20.82,20.73,20.77,65137.5,10.5343,10.5393,10.4938,10.514,65137.5
2005-09-16 12:30:00,20.78,20.87,20.73,20.86,137700.0,10.5191,10.5646,10.4938,10.5596,137700.0
2005-09-16 13:00:00,20.87,20.95,20.86,20.93,125550.0,10.5646,10.6051,10.5596,10.595,125550.0
2005-09-16 13:30:00,20.93,20.93,20.88,20.88,74925.0,10.595,10.595,10.5697,10.5697,74925.0
2005-09-16 14:00:00,20.89,20.9,20.83,20.83,83025.0,10.5748,10.5798,10.5444,10.5444,83025.0
2005-09-16 14:30:00,20.83,20.84,20.8,20.83,137025.0,10.5444,10.5494,10.5292,10.5444,137025.0
2005-09-16 15:00:00,20.83,20.97,20.83,20.97,148837.5,10.5444,10.6153,10.5444,10.6153,148837.5
2005-09-16 15:30:00,20.95,21.04,20.93,21.0,264937.5,10.6051,10.6507,10.595,10.6304,264937.5
2005-09-19 09:30:00,21.04,21.05,20.72,20.74,286875.0,10.6507,10.6557,10.4887,10.4988,286875.0
2005-09-19 10:00:00,20.75,20.77,20.72,20.74,186975.0,10.5039,10.514,10.4887,10.4988,186975.0
2005-09-19 10:30:00,20.74,20.76,20.63,20.63,194062.5,10.4988,10.5089,10.4431,10.4431,194062.5
2005-09-19 11:00:00,20.63,20.71,20.62,20.64,183600.0,10.4431,10.4836,10.4381,10.4482,183600.0
2005-09-19 11:30:00,20.64,20.64,20.56,20.59,119137.5,10.4482,10.4482,10.4077,10.4229,119137.5
2005-09-19 12:00:00,20.58,20.65,20.58,20.62,173475.0,10.4178,10.4533,10.4178,10.4381,173475.0
2005-09-19 12:30:00,20.61,20.68,20.61,20.65,158625.0,10.433,10.4685,10.433,10.4533,158625.0
2005-09-19 13:00:00,20.65,20.65,20.61,20.62,98550.0,10.4533,10.4533,10.433,10.4381,98550.0
2005-09-19 13:30:00,20.62,20.63,20.59,20.6,49612.5,10.4381,10.4431,10.4229,10.428,49612.5
2005-09-19 14:00:00,20.59,20.63,20.56,20.57,155250.0,10.4229,10.4431,10.4077,10.4128,155250.0
2005-09-19 14:30:00,20.56,20.62,20.55,20.62,127912.5,10.4077,10.4381,10.4026,10.4381,127912.5
2005-09-19 15:00:00,20.61,20.68,20.61,20.66,259875.0,10.433,10.4685,10.433,10.4583,259875.0
2005-09-19 15:30:00,20.67,20.79,20.65,20.75,679387.5,10.4634,10.5241,10.4533,10.5039,679387.5
2005-09-20 09:30:00,20.73,20.87,20.73,20.84,216675.0,10.4938,10.5646,10.4938,10.5494,216675.0
2005-09-20 10:00:00,20.84,20.99,20.79,20.99,239962.5,10.5494,10.6254,10.5241,10.6254,239962.5
2005-09-20 10:30:00,21.0,21.0,20.89,20.89,201150.0,10.6304,10.6304,10.5748,10.5748,201150.0
2005-09-20 11:00:00,20.89,20.92,20.86,20.87,69525.0,10.5748,10.5899,10.5596,10.5646,69525.0
2005-09-20 11:30:00,20.86,20.88,20.76,20.77,60075.0,10.5596,10.5697,10.5089,10.514,60075.0
2005-09-20 12:00:00,20.76,20.77,20.73,20.77,23625.0,10.5089,10.514,10.4938,10.514,23625.0
2005-09-20 12:30:00,20.76,20.77,20.73,20.76,25987.5,10.5089,10.514,10.4938,10.5089,25987.5
2005-09-20 13:00:00,20.76,20.76,20.72,20.73,44212.5,10.5089,10.5089,10.4887,10.4938,44212.5
2005-09-20 13:30:00,20.72,20.79,20.72,20.76,52650.0,10.4887,10.5241,10.4887,10.5089,52650.0
2005-09-20 14:00:00,20.76,20.79,20.7,20.75,199125.0,10.5089,10.5241,10.4786,10.5039,199125.0
2005-09-20 14:30:00,20.75,20.83,20.57,20.58,470137.5,10.5039,10.5444,10.4128,10.4178,470137.5
2005-09-20 15:00:00,20.58,20.62,20.48,20.61,448200.0,10.4178,10.4381,10.3672,10.433,448200.0
2005-09-20 15:30:00,20.6,20.6,20.51,20.55,411075.0,10.428,10.428,10.3824,10.4026,411075.0
2005-09-21 09:30:00,20.49,20.63,20.18,20.38,324675.0,10.3723,10.4431,10.2153,10.3166,324675.0
2005-09-21 10:00:00,20.39,20.43,20.34,20.43,230850.0,10.3217,10.3419,10.2963,10.3419,230850.0
2005-09-21 10:30:00,20.43,20.59,20.4,20.55,199125.0,10.3419,10.4229,10.3267,10.4026,199125.0
2005-09-21 11:00:00,20.55,20.62,20.42,20.43,172462.5,10.4026,10.4381,10.3368,10.3419,172462.5
2005-09-21 11:30:00,20.42,20.52,20.36,20.51,129262.5,10.3368,10.3875,10.3065,10.3824,129262.5
2005-09-21 12:00:00,20.51,20.66,20.51,20.63,156600.0,10.3824,10.4583,10.3824,10.4431,156600.0
2005-09-21 12:30:00,20.63,20.72,20.63,20.71,80325.0,10.4431,10.4887,10.4431,10.4836,80325.0
2005-09-21 13:00:00,20.71,20.74,20.64,20.66,90787.5,10.4836,10.4988,10.4482,10.4583,90787.5
2005-09-21 13:30:00,20.66,20.66,20.47,20.51,141412.5,10.4583,10.4583,10.3621,10.3824,141412.5
2005-09-21 14:00:00,20.51,20.53,20.46,20.47,112050.0,10.3824,10.3925,10.3571,10.3621,112050.0
2005-09-21 14:30:00,20.47,20.59,20.44,20.54,159300.0,10.3621,10.4229,10.347,10.3976,159300.0
2005-09-21 15:00:00,20.53,20.53,20.44,20.48,197100.0,10.3925,10.3925,10.347,10.3672,197100.0
2005-09-21 15:30:00,20.48,20.52,20.47,20.47,279787.5,10.3672,10.3875,10.3621,10.3621,279787.5
2005-09-22 09:30:00,20.16,20.58,20.09,20.58,434025.0,10.2052,10.4178,10.1698,10.4178,434025.0
2005-09-22 10:00:00,20.59,20.73,20.56,20.67,191362.5,10.4229,10.4938,10.4077,10.4634,191362.5
2005-09-22 10:30:00,20.65,20.67,20.12,20.41,227137.5,10.4533,10.4634,10.185,10.3318,227137.5
2005-09-22 11:00:00,20.41,20.5,20.41,20.45,333112.5,10.3318,10.3773,10.3318,10.352,333112.5
2005-09-22 11:30:00,20.44,20.45,20.31,20.35,253800.0,10.347,10.352,10.2812,10.3014,253800.0
2005-09-22 12:00:00,20.36,20.36,20.23,20.25,235912.5,10.3065,10.3065,10.2407,10.2508,235912.5
2005-09-22 12:30:00,20.26,20.28,20.2,20.27,238612.5,10.2558,10.266,10.2255,10.2609,238612.5
2005-09-22 13:00:00,20.28,20.43,20.26,20.39,183937.5,10.266,10.3419,10.2558,10.3217,183937.5
2005-09-22 13:30:00,20.38,20.58,20.37,20.58,156262.5,10.3166,10.4178,10.3115,10.4178,156262.5
2005-09-22 14:00:00,20.57,20.62,20.49,20.52,73912.5,10.4128,10.4381,10.3723,10.3875,73912.5
2005-09-22 14:30:00,20.51,20.57,20.47,20.52,50287.5,10.3824,10.4128,10.3621,10.3875,50287.5
2005-09-22 15:00:00,20.52,20.56,20.44,20.53,92812.5,10.3875,10.4077,10.347,10.3925,92812.5
2005-09-22 15:30:00,20.5,20.52,20.47,20.47,115087.5,10.3773,10.3875,10.3621,10.3621,115087.5
2005-09-23 09:30:00,20.47,20.54,20.27,20.32,188325.0,10.3621,10.3976,10.2609,10.2862,188325.0
2005-09-23 10:00:00,20.3,20.44,20.29,20.42,108000.0,10.2761,10.347,10.271,10.3368,108000.0
2005-09-23 10:30:00,20.43,20.52,20.36,20.5,88425.0,10.3419,10.3875,10.3065,10.3773,88425.0
2005-09-23 11:00:00,20.49,20.55,20.45,20.51,95512.5,10.3723,10.4026,10.352,10.3824,95512.5
2005-09-23 11:30:00,20.52,20.53,20.46,20.5,51300.0,10.3875,10.3925,10.3571,10.3773,51300.0
2005-09-23 12:00:00,20.49,20.49,20.44,20.47,76950.0,10.3723,10.3723,10.347,10.3621,76950.0
2005-09-23 12:30:00,20.46,20.46,20.41,20.42,117787.5,10.3571,10.3571,10.3318,10.3368,117787.5
2005-09-23 13:00:00,20.42,20.45,20.4,20.4,56362.5,10.3368,10.352,10.3267,10.3267,56362.5
2005-09-23 13:30:00,20.4,20.57,20.39,20.54,169425.0,10.3267,10.4128,10.3217,10.3976,169425.0
2005-09-23 14:00:00,20.54,20.54,20.44,20.49,82012.5,10.3976,10.3976,10.347,10.3723,82012.5
2005-09-23 14:30:00,20.48,20.56,20.48,20.49,75600.0,10.3672,10.4077,10.3672,10.3723,75600.0
2005-09-23 15:00:00,20.5,20.51,20.41,20.51,122850.0,10.3773,10.3824,10.3318,10.3824,122850.0
2005-09-23 15:30:00,20.51,20.51,20.43,20.44,310162.5,10.3824,10.3824,10.3419,10.347,310162.5
2005-09-26 09:30:00,20.55,20.6,20.37,20.43,285187.5,10.4026,10.428,10.3115,10.3419,285187.5
2005-09-26 10:00:00,20.43,20.49,20.37,20.45,152212.5,10.3419,10.3723,10.3115,10.352,152212.5
2005-09-26 10:30:00,20.46,20.49,20.42,20.45,117787.5,10.3571,10.3723,10.3368,10.352,117787.5
2005-09-26 11:00:00,20.46,20.47,20.41,20.43,117112.5,10.3571,10.3621,10.3318,10.3419,117112.5
2005-09-26 11:30:00,20.43,20.45,20.43,20.44,37125.0,10.3419,10.352,10.3419,10.347,37125.0
2005-09-26 12:00:00,20.44,20.5,20.36,20.37,153225.0,10.347,10.3773,10.3065,10.3115,153225.0
2005-09-26 12:30:00,20.37,20.4,20.34,20.4,63450.0,10.3115,10.3267,10.2963,10.3267,63450.0
2005-09-26 13:00:00,20.41,20.43,20.31,20.33,105300.0,10.3318,10.3419,10.2812,10.2913,105300.0
2005-09-26 13:30:00,20.34,20.37,20.3,20.34,63450.0,10.2963,10.3115,10.2761,10.2963,63450.0
2005-09-26 14:00:00,20.36,20.36,20.23,20.25,103275.0,10.3065,10.3065,10.2407,10.2508,103275.0
2005-09-26 14:30:00,20.24,20.25,20.18,20.22,153562.5,10.2457,10.2508,10.2153,10.2356,153562.5
2005-09-26 15:00:00,20.22,20.25,20.21,20.22,139387.5,10.2356,10.2508,10.2305,10.2356,139387.5
2005-09-26 15:30:00,20.22,20.29,20.22,20.27,224437.5,10.2356,10.271,10.2356,10.2609,224437.5
2005-09-27 09:30:00,20.33,20.33,20.13,20.19,303075.0,10.2913,10.2913,10.19,10.2204,303075.0
2005-09-27 10:00:00,20.18,20.19,20.08,20.15,120150.0,10.2153,10.2204,10.1647,10.2002,120150.0
2005-09-27 10:30:00,20.15,20.22,19.98,20.05,312187.5,10.2002,10.2356,10.1141,10.1495,312187.5
2005-09-27 11:00:00,20.05,20.1,20.03,20.07,194062.5,10.1495,10.1748,10.1394,10.1597,194062.5
2005-09-27 11:30:00,20.07,20.17,20.06,20.15,79987.5,10.1597,10.2103,10.1546,10.2002,79987.5
2005-09-27 12:00:00,20.16,20.2,20.09,20.1,91462.5,10.2052,10.2255,10.1698,10.1748,91462.5
2005-09-27 12:30:00,20.1,20.12,20.04,20.09,136012.5,10.1748,10.185,10.1445,10.1698,136012.5
2005-09-27 13:00:00,20.09,20.11,19.94,20.02,180900.0,10.1698,10.1799,10.0939,10.1344,180900.0
2005-09-27 13:30:00,20.03,20.08,19.97,20.06,232875.0,10.1394,10.1647,10.109,10.1546,232875.0
2005-09-27 14:00:00,20.06,20.13,20.01,20.07,109350.0,10.1546,10.19,10.1293,10.1597,109350.0
2005-09-27 14:30:00,20.09,20.21,20.07,20.18,243675.0,10.1698,10.2305,10.1597,10.2153,243675.0
2005-09-27 15:00:00,20.19,20.23,20.15,20.16,197437.5,10.2204,10.2407,10.2002,10.2052,197437.5
2005-09-27 15:30:00,20.16,20.17,20.07,20.07,353362.5,10.2052,10.2103,10.1597,10.1597,353362.5
2005-09-28 09:30:00,20.18,20.25,19.98,20.1,228825.0,10.2153,10.2508,10.1141,10.1748,228825.0
2005-09-28 10:00:00,20.12,20.2,20.09,20.15,99562.5,10.185,10.2255,10.1698,10.2002,99562.5
2005-09-28 10:30:00,20.15,20.19,20.03,20.09,149175.0,10.2002,10.2204,10.1394,10.1698,149175.0
2005-09-28 11:00:00,20.08,20.14,20.06,20.1,103275.0,10.1647,10.1951,10.1546,10.1748,103275.0
2005-09-28 11:30:00,20.1,20.1,19.96,20.0,72900.0,10.1748,10.1748,10.104,10.1242,72900.0
2005-09-28 12:00:00,19.99,20.01,19.85,19.87,125550.0,10.1192,10.1293,10.0483,10.0584,125550.0
2005-09-28 12:30:00,19.88,19.88,19.79,19.8,206212.5,10.0635,10.0635,10.0179,10.023,206212.5
2005-09-28 13:00:00,19.8,19.8,19.67,19.72,325350.0,10.023,10.023,9.9572,9.9825,325350.0
2005-09-28 13:30:00,19.72,19.72,19.62,19.68,276412.5,9.9825,9.9825,9.9319,9.9622,276412.5
2005-09-28 14:00:00,19.67,19.84,19.67,19.83,247050.0,9.9572,10.0432,9.9572,10.0382,247050.0
2005-09-28 14:30:00,19.84,19.85,19.78,19.82,268987.5,10.0432,10.0483,10.0129,10.0331,268987.5
2005-09-28 15:00:00,19.82,19.85,19.78,19.8,274050.0,10.0331,10.0483,10.0129,10.023,274050.0
2005-09-28 15:30:00,19.8,19.85,19.73,19.73,480600.0,10.023,10.0483,9.9876,9.9876,480600.0
2005-09-29 09:30:00,19.84,19.85,19.7,19.73,285862.5,10.0432,10.0483,9.9724,9.9876,285862.5
2005-09-29 10:00:00,19.74,19.84,19.73,19.81,186975.0,9.9926,10.0432,9.9876,10.028,186975.0
2005-09-29 10:30:00,19.81,19.87,19.75,19.76,93150.0,10.028,10.0584,9.9977,10.0027,93150.0
2005-09-29 11:00:00,19.77,19.81,19.73,19.77,132637.5,10.0078,10.028,9.9876,10.0078,132637.5
2005-09-29 11:30:00,19.76,19.93,19.75,19.93,136012.5,10.0027,10.0888,9.9977,10.0888,136012.5
2005-09-29 12:00:00,19.93,19.95,19.85,19.85,133312.5,10.0888,10.0989,10.0483,10.0483,133312.5
2005-09-29 12:30:00,19.84,19.91,19.81,19.91,57712.5,10.0432,10.0787,10.028,10.0787,57712.5
2005-09-29 13:00:00,19.91,20.06,19.9,20.01,181237.5,10.0787,10.1546,10.0736,10.1293,181237.5
2005-09-29 13:30:00,20.01,20.07,20.01,20.03,125887.5,10.1293,10.1597,10.1293,10.1394,125887.5
2005-09-29 14:00:00,20.03,20.12,20.03,20.08,202837.5,10.1394,10.185,10.1394,10.1647,202837.5
2005-09-29 14:30:00,20.07,20.14,20.02,20.12,130950.0,10.1597,10.1951,10.1344,10.185,130950.0
2005-09-29 15:00:00,20.11,20.16,20.06,20.15,178875.0,10.1799,10.2052,10.1546,10.2002,178875.0
2005-09-29 15:30:00,20.14,20.15,20.07,20.15,336825.0,10.1951,10.2002,10.1597,10.2002,336825.0
2005-09-30 09:30:00,20.23,20.25,19.8,19.9,293962.5,10.2407,10.2508,10.023,10.0736,293962.5
2005-09-30 10:00:00,19.91,19.92,19.79,19.91,199462.5,10.0787,10.0837,10.0179,10.0787,199462.5
2005-09-30 10:30:00,19.91,20.03,19.91,20.02,320625.0,10.0787,10.1394,10.0787,10.1344,320625.0
2005-09-30 11:00:00,20.01,20.02,19.91,19.97,201487.5,10.1293,10.1344,10.0787,10.109,201487.5
2005-09-30 11:30:00,19.96,19.98,19.91,19.93,251437.5,10.104,10.1141,10.0787,10.0888,251437.5
2005-09-30 12:00:00,19.91,19.94,19.88,19.92,96187.5,10.0787,10.0939,10.0635,10.0837,96187.5
2005-09-30 12:30:00,19.92,19.93,19.87,19.88,133312.5,10.0837,10.0888,10.0584,10.0635,133312.5
2005-09-30 13:00:00,19.88,19.89,19.85,19.87,106650.0,10.0635,10.0685,10.0483,10.0584,106650.0
2005-09-30 13:30:00,19.87,19.9,19.85,19.88,175162.5,10.0584,10.0736,10.0483,10.0635,175162.5
2005-09-30 14:00:00,19.88,19.88,19.84,19.87,164362.5,10.0635,10.0635,10.0432,10.0584,164362.5
2005-09-30 14:30:00,19.87,19.91,19.85,19.89,254812.5,10.0584,10.0787,10.0483,10.0685,254812.5
2005-09-30 15:00:00,19.88,19.98,19.88,19.96,313875.0,10.0635,10.1141,10.0635,10.104,313875.0
2005-09-30 15:30:00,19.96,20.11,19.96,20.11,608175.0,10.104,10.1799,10.104,10.1799,608175.0
2005-10-03 09:30:00,20.07,20.34,20.07,20.33,272362.5,10.1597,10.2963,10.1597,10.2913,272362.5
2005-10-03 10:00:00,20.34,20.4,20.01,20.09,243675.0,10.2963,10.3267,10.1293,10.1698,243675.0
2005-10-03 10:30:00,20.09,20.21,20.08,20.09,122512.5,10.1698,10.2305,10.1647,10.1698,122512.5
2005-10-03 11:00:00,20.11,20.15,20.06,20.1,166725.0,10.1799,10.2002,10.1546,10.1748,166725.0
2005-10-03 11:30:00,20.1,20.12,20.04,20.1,129262.5,10.1748,10.185,10.1445,10.1748,129262.5
2005-10-03 12:00:00,20.1,20.15,20.08,20.12,75937.5,10.1748,10.2002,10.1647,10.185,75937.5
2005-10-03 12:30:00,20.12,20.19,20.12,20.17,118125.0,10.185,10.2204,10.185,10.2103,118125.0
2005-10-03 13:00:00,20.18,20.29,20.17,20.22,99900.0,10.2153,10.271,10.2103,10.2356,99900.0
2005-10-03 13:30:00,20.23,20.29,20.17,20.25,128925.0,10.2407,10.271,10.2103,10.2508,128925.0
2005-10-03 14:00:00,20.25,20.26,20.15,20.24,185962.5,10.2508,10.2558,10.2002,10.2457,185962.5
2005-10-03 14:30:00,20.26,20.37,20.22,20.32,159300.0,10.2558,10.3115,10.2356,10.2862,159300.0
2005-10-03 15:00:00,20.32,20.37,20.29,20.3,138037.5,10.2862,10.3115,10.271,10.2761,138037.5
2005-10-03 15:30:00,20.31,20.35,20.25,20.25,293625.0,10.2812,10.3014,10.2508,10.2508,293625.0
2005-10-04 09:30:00,20.45,20.52,20.33,20.41,274050.0,10.352,10.3875,10.2913,10.3318,274050.0
2005-10-04 10:00:00,20.43,20.51,20.34,20.49,200137.5,10.3419,10.3824,10.2963,10.3723,200137.5
2005-10-04 10:30:00,20.48,20.48,20.35,20.4,112387.5,10.3672,10.3672,10.3014,10.3267,112387.5
2005-10-04 11:00:00,20.41,20.41,20.28,20.3,98887.5,10.3318,10.3318,10.266,10.2761,98887.5
2005-10-04 11:30:00,20.3,20.44,20.3,20.44,146137.5,10.2761,10.347,10.2761,10.347,146137.5
2005-10-04 12:00:00,20.43,20.45,20.36,20.39,106312.5,10.3419,10.352,10.3065,10.3217,106312.5
2005-10-04 12:30:00,20.38,20.39,20.32,20.39,69525.0,10.3166,10.3217,10.2862,10.3217,69525.0
2005-10-04 13:00:00,20.4,20.43,20.34,20.34,72900.0,10.3267,10.3419,10.2963,10.2963,72900.0
2005-10-04 13:30:00,20.34,20.35,20.22,20.25,117787.5,10.2963,10.3014,10.2356,10.2508,117787.5
2005-10-04 14:00:00,20.24,20.27,20.13,20.16,138712.5,10.2457,10.2609,10.19,10.2052,138712.5
2005-10-04 14:30:00,20.17,20.18,20.03,20.04,264600.0,10.2103,10.2153,10.1394,10.1445,264600.0
2005-10-04 15:00:00,20.06,20.11,19.93,19.95,376650.0,10.1546,10.1799,10.0888,10.0989,376650.0
2005-10-04 15:30:00,19.95,19.98,19.9,19.91,555525.0,10.0989,10.1141,10.0736,10.0787,555525.0
2005-10-05 09:30:00,19.89,20.03,19.88,20.0,348975.0,10.0685,10.1394,10.0635,10.1242,348975.0
2005-10-05 10:00:00,19.98,20.01,19.8,19.8,231862.5,10.1141,10.1293,10.023,10.023,231862.5
2005-10-05 10:30:00,19.82,19.93,19.79,19.9,158625.0,10.0331,10.0888,10.0179,10.0736,158625.0
2005-10-05 11:00:00,19.9,19.97,19.78,19.79,110700.0,10.0736,10.109,10.0129,10.0179,110700.0
2005-10-05 11:30:00,19.78,19.84,19.72,19.76,80662.5,10.0129,10.0432,9.9825,10.0027,80662.5
2005-10-05 12:00:00,19.75,19.77,19.71,19.74,131625.0,9.9977,10.0078,9.9774,9.9926,131625.0
2005-10-05 12:30:00,19.73,19.81,19.72,19.76,126900.0,9.9876,10.028,9.9825,10.0027,126900.0
2005-10-05 13:00:00,19.77,19.87,19.77,19.83,70537.5,10.0078,10.0584,10.0078,10.0382,70537.5
2005-10-05 13:30:00,19.84,19.88,19.8,19.87,134662.5,10.0432,10.0635,10.023,10.0584,134662.5
2005-10-05 14:00:00,19.86,19.97,19.85,19.91,126562.5,10.0534,10.109,10.0483,10.0787,126562.5
2005-10-05 14:30:00,19.91,19.91,19.75,19.75,154912.5,10.0787,10.0787,9.9977,9.9977,154912.5
2005-10-05 15:00:00,19.74,19.79,19.6,19.65,283162.5,9.9926,10.0179,9.9217,9.9471,283162.5
2005-10-05 15:30:00,19.65,19.67,19.48,19.53,476550.0,9.9471,9.9572,9.861,9.8863,476550.0
2005-10-06 09:30:00,19.53,19.54,19.35,19.48,359775.0,9.8863,9.8914,9.7952,9.861,359775.0
2005-10-06 10:00:00,19.47,19.62,19.35,19.62,340537.5,9.8559,9.9319,9.7952,9.9319,340537.5
2005-10-06 10:30:00,19.62,19.65,19.41,19.45,321300.0,9.9319,9.9471,9.8256,9.8458,321300.0
2005-10-06 11:00:00,19.45,19.56,19.42,19.45,203175.0,9.8458,9.9015,9.8306,9.8458,203175.0
2005-10-06 11:30:00,19.46,19.54,19.46,19.52,382050.0,9.8509,9.8914,9.8509,9.8812,382050.0
2005-10-06 12:00:00,19.51,19.55,19.39,19.39,125212.5,9.8762,9.8964,9.8154,9.8154,125212.5
2005-10-06 12:30:00,19.41,19.47,19.35,19.41,189675.0,9.8256,9.8559,9.7952,9.8256,189675.0
2005-10-06 13:00:00,19.43,19.48,19.34,19.39,159637.5,9.8357,9.861,9.7901,9.8154,159637.5
2005-10-06 13:30:00,19.38,19.41,19.22,19.24,415800.0,9.8104,9.8256,9.7294,9.7395,415800.0
2005-10-06 14:00:00,19.24,19.28,19.18,19.27,468112.5,9.7395,9.7598,9.7091,9.7547,468112.5
2005-10-06 14:30:00,19.27,19.28,19.13,19.21,413775.0,9.7547,9.7598,9.6838,9.7243,413775.0
2005-10-06 15:00:00,19.21,19.27,19.11,19.11,471825.0,9.7243,9.7547,9.6737,9.6737,471825.0
2005-10-06 15:30:00,19.11,19.33,19.05,19.22,800212.5,9.6737,9.7851,9.6433,9.7294,800212.5
2005-10-07 09:30:00,19.41,19.54,19.24,19.51,368550.0,9.8256,9.8914,9.7395,9.8762,368550.0
2005-10-07 10:00:00,19.51,19.59,19.43,19.48,275400.0,9.8762,9.9167,9.8357,9.861,275400.0
2005-10-07 10:30:00,19.48,19.56,19.34,19.51,258187.5,9.861,9.9015,9.7901,9.8762,258187.5
2005-10-07 11:00:00,19.51,19.54,19.43,19.52,154575.0,9.8762,9.8914,9.8357,9.8812,154575.0
2005-10-07 11:30:00,19.52,19.59,19.48,19.55,123187.5,9.8812,9.9167,9.861,9.8964,123187.5
2005-10-07 12:00:00,19.53,19.57,19.46,19.52,89100.0,9.8863,9.9066,9.8509,9.8812,89100.0
2005-10-07 12:30:00,19.5,19.51,19.42,19.44,48600.0,9.8711,9.8762,9.8306,9.8407,48600.0
2005-10-07 13:00:00,19.44,19.58,19.44,19.53,75937.5,9.8407,9.9116,9.8407,9.8863,75937.5
2005-10-07 13:30:00,19.54,19.56,19.47,19.51,117450.0,9.8914,9.9015,9.8559,9.8762,117450.0
2005-10-07 14:00:00,19.51,19.56,19.45,19.46,201487.5,9.8762,9.9015,9.8458,9.8509,201487.5
2005-10-07 14:30:00,19.47,19.53,19.45,19.48,186637.5,9.8559,9.8863,9.8458,9.861,186637.5
2005-10-07 15:00:00,19.47,19.55,19.45,19.47,132637.5,9.8559,9.8964,9.8458,9.8559,132637.5
2005-10-07 15:30:00,19.47,19.51,19.45,19.46,216337.5,9.8559,9.8762,9.8458,9.8509,216337.5
2005-10-10 09:30:00,19.46,19.46,19.25,19.32,229500.0,9.8509,9.8509,9.7446,9.78,229500.0
2005-10-10 10:00:00,19.34,19.34,19.16,19.32,223762.5,9.7901,9.7901,9.699,9.78,223762.5
2005-10-10 10:30:00,19.32,19.36,19.27,19.28,99225.0,9.78,9.8003,9.7547,9.7598,99225.0
2005-10-10 11:00:00,19.29,19.36,19.27,19.3,92475.0,9.7648,9.8003,9.7547,9.7699,92475.0
2005-10-10 11:30:00,19.3,19.32,19.2,19.24,66150.0,9.7699,9.78,9.7193,9.7395,66150.0
2005-10-10 12:00:00,19.24,19.28,19.23,19.26,47250.0,9.7395,9.7598,9.7344,9.7496,47250.0
2005-10-10 12:30:00,19.26,19.34,19.23,19.28,96862.5,9.7496,9.7901,9.7344,9.7598,96862.5
2005-10-10 13:00:00,19.26,19.28,19.24,19.26,82012.5,9.7496,9.7598,9.7395,9.7496,82012.5
2005-10-10 13:30:00,19.25,19.27,19.18,19.19,61425.0,9.7446,9.7547,9.7091,9.7142,61425.0
2005-10-10 14:00:00,19.19,19.2,19.14,19.18,153562.5,9.7142,9.7193,9.6889,9.7091,153562.5
2005-10-10 14:30:00,19.19,19.26,19.14,19.21,182250.0,9.7142,9.7496,9.6889,9.7243,182250.0
2005-10-10 15:00:00,19.22,19.27,19.15,19.17,151537.5,9.7294,9.7547,9.6939,9.7041,151537.5
2005-10-10 15:30:00,19.17,19.23,19.15,19.2,217012.5,9.7041,9.7344,9.6939,9.7193,217012.5
2005-10-11 09:30:00,19.26,19.33,19.11,19.21,240637.5,9.7496,9.7851,9.6737,9.7243,240637.5
2005-10-11 10:00:00,19.21,19.34,19.16,19.27,115087.5,9.7243,9.7901,9.699,9.7547,115087.5
2005-10-11 10:30:00,19.26,19.28,19.16,19.24,118800.0,9.7496,9.7598,9.699,9.7395,118800.0
2005-10-11 11:00:00,19.24,19.29,19.18,19.26,148162.5,9.7395,9.7648,9.7091,9.7496,148162.5
2005-10-11 11:30:00,19.26,19.28,19.17,19.27,126225.0,9.7496,9.7598,9.7041,9.7547,126225.0
2005-10-11 12:00:00,19.27,19.28,19.2,19.24,75937.5,9.7547,9.7598,9.7193,9.7395,75937.5
2005-10-11 12:30:00,19.24,19.26,19.21,19.21,146812.5,9.7395,9.7496,9.7243,9.7243,146812.5
2005-10-11 13:00:00,19.22,19.29,19.22,19.28,155925.0,9.7294,9.7648,9.7294,9.7598,155925.0
2005-10-11 13:30:00,19.28,19.29,19.24,19.27,177525.0,9.7598,9.7648,9.7395,9.7547,177525.0
2005-10-11 14:00:00,19.26,19.29,19.16,19.18,246037.5,9.7496,9.7648,9.699,9.7091,246037.5
2005-10-11 14:30:00,19.18,19.2,19.09,19.11,363487.5,9.7091,9.7193,9.6636,9.6737,363487.5
2005-10-11 15:00:00,19.1,19.14,19.05,19.07,307800.0,9.6686,9.6889,9.6433,9.6535,307800.0
2005-10-11 15:30:00,19.07,19.2,19.04,19.13,436387.5,9.6535,9.7193,9.6383,9.6838,436387.5
2005-10-12 09:30:00,19.04,19.44,19.04,19.34,247050.0,9.6383,9.8407,9.6383,9.7901,247050.0
2005-10-12 10:00:00,19.34,19.36,19.21,19.3,239287.5,9.7901,9.8003,9.7243,9.7699,239287.5
2005-10-12 10:30:00,19.31,19.32,19.19,19.29,235912.5,9.7749,9.78,9.7142,9.7648,235912.5
2005-10-12 11:00:00,19.3,19.36,19.25,19.34,180225.0,9.7699,9.8003,9.7446,9.7901,180225.0
2005-10-12 11:30:00,19.34,19.36,19.18,19.22,158962.5,9.7901,9.8003,9.7091,9.7294,158962.5
2005-10-12 12:00:00,19.21,19.35,19.15,19.34,223425.0,9.7243,9.7952,9.6939,9.7901,223425.0
2005-10-12 12:30:00,19.32,19.4,19.29,19.35,215325.0,9.78,9.8205,9.7648,9.7952,215325.0
2005-10-12 13:00:00,19.36,19.4,19.31,19.37,121500.0,9.8003,9.8205,9.7749,9.8053,121500.0
2005-10-12 13:30:00,19.35,19.39,19.3,19.31,117112.5,9.7952,9.8154,9.7699,9.7749,117112.5
2005-10-12 14:00:00,19.31,19.32,19.23,19.31,364162.5,9.7749,9.78,9.7344,9.7749,364162.5
2005-10-12 14:30:00,19.3,19.39,19.28,19.34,292275.0,9.7699,9.8154,9.7598,9.7901,292275.0
2005-10-12 15:00:00,19.32,19.36,19.23,19.24,368212.5,9.78,9.8003,9.7344,9.7395,368212.5
2005-10-12 15:30:00,19.24,19.29,19.2,19.24,688837.5,9.7395,9.7648,9.7193,9.7395,688837.5
2005-10-13 09:30:00,19.29,19.33,19.05,19.16,433350.0,9.7648,9.7851,9.6433,9.699,433350.0
2005-10-13 10:00:00,19.17,19.2,19.08,19.16,296325.0,9.7041,9.7193,9.6585,9.699,296325.0
2005-10-13 10:30:00,19.14,19.18,19.03,19.05,238275.0,9.6889,9.7091,9.6332,9.6433,238275.0
2005-10-13 11:00:00,19.05,19.11,18.98,19.03,249750.0,9.6433,9.6737,9.6079,9.6332,249750.0
2005-10-13 11:30:00,19.02,19.05,18.91,18.96,155250.0,9.6281,9.6433,9.5725,9.5978,155250.0
2005-10-13 12:00:00,18.96,19.03,18.92,18.98,176512.5,9.5978,9.6332,9.5775,9.6079,176512.5
2005-10-13 12:30:00,18.99,19.1,18.98,19.06,199800.0,9.613,9.6686,9.6079,9.6484,199800.0
2005-10-13 13:00:00,19.05,19.06,19.0,19.05,107325.0,9.6433,9.6484,9.618,9.6433,107325.0
2005-10-13 13:30:00,19.05,19.11,19.02,19.1,126562.5,9.6433,9.6737,9.6281,9.6686,126562.5
2005-10-13 14:00:00,19.09,19.18,19.03,19.12,217687.5,9.6636,9.7091,9.6332,9.6788,217687.5
2005-10-13 14:30:00,19.13,19.24,19.13,19.13,219712.5,9.6838,9.7395,9.6838,9.6838,219712.5
2005-10-13 15:00:00,19.14,19.18,19.11,19.14,840037.5,9.6889,9.7091,9.6737,9.6889,840037.5
2005-10-13 15:30:00,19.14,19.16,19.09,19.1,606487.5,9.6889,9.699,9.6636,9.6686,606487.5
2005-10-14 09:30:00,19.09,19.1,18.88,18.97,383062.5,9.6636,9.6686,9.5573,9.6028,383062.5
2005-10-14 10:00:00,18.97,19.05,18.93,18.99,312187.5,9.6028,9.6433,9.5826,9.613,312187.5
2005-10-14 10:30:00,18.99,19.08,18.96,18.99,310837.5,9.613,9.6585,9.5978,9.613,310837.5
2005-10-14 11:00:00,18.99,19.08,18.97,19.06,238950.0,9.613,9.6585,9.6028,9.6484,238950.0
2005-10-14 11:30:00,19.08,19.16,19.01,19.12,135675.0,9.6585,9.699,9.6231,9.6788,135675.0
2005-10-14 12:00:00,19.13,19.18,19.08,19.14,96525.0,9.6838,9.7091,9.6585,9.6889,96525.0
2005-10-14 12:30:00,19.14,19.14,19.0,19.01,101250.0,9.6889,9.6889,9.618,9.6231,101250.0
2005-10-14 13:00:00,19.0,19.14,18.97,19.13,131625.0,9.618,9.6889,9.6028,9.6838,131625.0
2005-10-14 13:30:00,19.13,19.19,19.1,19.19,138375.0,9.6838,9.7142,9.6686,9.7142,138375.0
2005-10-14 14:00:00,19.18,19.18,19.07,19.12,162337.5,9.7091,9.7091,9.6535,9.6788,162337.5
2005-10-14 14:30:00,19.12,19.19,19.09,19.17,173812.5,9.6788,9.7142,9.6636,9.7041,173812.5
2005-10-14 15:00:00,19.17,19.29,19.17,19.25,326025.0,9.7041,9.7648,9.7041,9.7446,326025.0
2005-10-14 15:30:00,19.24,19.29,19.23,19.27,334800.0,9.7395,9.7648,9.7344,9.7547,334800.0
2005-10-17 09:30:00,19.34,19.56,19.23,19.3,255825.0,9.7901,9.9015,9.7344,9.7699,255825.0
2005-10-17 10:00:00,19.3,19.35,19.21,19.23,195075.0,9.7699,9.7952,9.7243,9.7344,195075.0
2005-10-17 10:30:00,19.25,19.25,19.12,19.16,160650.0,9.7446,9.7446,9.6788,9.699,160650.0
2005-10-17 11:00:00,19.16,19.28,19.16,19.22,152887.5,9.699,9.7598,9.699,9.7294,152887.5
2005-10-17 11:30:00,19.21,19.22,19.13,19.19,106650.0,9.7243,9.7294,9.6838,9.7142,106650.0
2005-10-17 12:00:00,19.18,19.18,19.11,19.13,75937.5,9.7091,9.7091,9.6737,9.6838,75937.5
2005-10-17 12:30:00,19.13,19.14,19.02,19.06,119137.5,9.6838,9.6889,9.6281,9.6484,119137.5
2005-10-17 13:00:00,19.07,19.14,19.04,19.13,87750.0,9.6535,9.6889,9.6383,9.6838,87750.0
2005-10-17 13:30:00,19.14,19.2,19.12,19.2,72900.0,9.6889,9.7193,9.6788,9.7193,72900.0
2005-10-17 14:00:00,19.19,19.19,19.11,19.13,62437.5,9.7142,9.7142,9.6737,9.6838,62437.5
2005-10-17 14:30:00,19.11,19.18,19.1,19.1,99225.0,9.6737,9.7091,9.6686,9.6686,99225.0
2005-10-17 15:00:00,19.11,19.22,19.11,19.2,142087.5,9.6737,9.7294,9.6737,9.7193,142087.5
2005-10-17 15:30:00,19.21,19.22,19.15,19.2,193050.0,9.7243,9.7294,9.6939,9.7193,193050.0
2005-10-18 09:30:00,19.13,19.24,18.96,18.97,175162.5,9.6838,9.7395,9.5978,9.6028,175162.5
2005-10-18 10:00:00,18.96,18.97,18.87,18.89,281812.5,9.5978,9.6028,9.5522,9.5623,281812.5
2005-10-18 10:30:00,18.88,18.98,18.88,18.96,192037.5,9.5573,9.6079,9.5573,9.5978,192037.5
2005-10-18 11:00:00,18.96,18.96,18.9,18.9,111712.5,9.5978,9.5978,9.5674,9.5674,111712.5
2005-10-18 11:30:00,18.89,18.99,18.86,18.98,81000.0,9.5623,9.613,9.5471,9.6079,81000.0
2005-10-18 12:00:00,18.98,19.05,18.97,19.03,47587.5,9.6079,9.6433,9.6028,9.6332,47587.5
2005-10-18 12:30:00,19.03,19.04,18.97,18.97,86737.5,9.6332,9.6383,9.6028,9.6028,86737.5
2005-10-18 13:00:00,18.98,18.99,18.9,18.96,118462.5,9.6079,9.613,9.5674,9.5978,118462.5
2005-10-18 13:30:00,18.96,18.99,18.85,18.96,141412.5,9.5978,9.613,9.5421,9.5978,141412.5
2005-10-18 14:00:00,18.96,19.01,18.93,18.99,98887.5,9.5978,9.6231,9.5826,9.613,98887.5
2005-10-18 14:30:00,18.99,19.04,18.95,19.01,201825.0,9.613,9.6383,9.5927,9.6231,201825.0
2005-10-18 15:00:00,19.01,19.08,18.97,19.06,254137.5,9.6231,9.6585,9.6028,9.6484,254137.5
2005-10-18 15:30:00,19.06,19.11,19.02,19.02,423225.0,9.6484,9.6737,9.6281,9.6281,423225.0
2005-10-19 09:30:00,19.02,19.03,18.79,18.95,220050.0,9.6281,9.6332,9.5117,9.5927,220050.0
2005-10-19 10:00:00,18.95,19.0,18.85,18.9,161325.0,9.5927,9.618,9.5421,9.5674,161325.0
2005-10-19 10:30:00,18.92,19.14,18.92,18.98,184612.5,9.5775,9.6889,9.5775,9.6079,184612.5
2005-10-19 11:00:00,18.97,18.97,18.8,18.81,176512.5,9.6028,9.6028,9.5168,9.5218,176512.5
2005-10-19 11:30:00,18.81,18.88,18.8,18.81,226125.0,9.5218,9.5573,9.5168,9.5218,226125.0
2005-10-19 12:00:00,18.82,18.89,18.81,18.87,137362.5,9.5269,9.5623,9.5218,9.5522,137362.5
2005-10-19 12:30:00,18.87,18.96,18.87,18.92,91125.0,9.5522,9.5978,9.5522,9.5775,91125.0
2005-10-19 13:00:00,18.92,18.99,18.87,18.95,111712.5,9.5775,9.613,9.5522,9.5927,111712.5
2005-10-19 13:30:00,18.96,19.03,18.95,18.98,178537.5,9.5978,9.6332,9.5927,9.6079,178537.5
2005-10-19 14:00:00,18.98,19.12,18.95,19.11,137700.0,9.6079,9.6788,9.5927,9.6737,137700.0
2005-10-19 14:30:00,19.12,19.21,19.08,19.18,194737.5,9.6788,9.7243,9.6585,9.7091,194737.5
2005-10-19 15:00:00,19.18,19.26,19.18,19.26,164700.0,9.7091,9.7496,9.7091,9.7496,164700.0
2005-10-19 15:30:00,19.26,19.29,19.17,19.29,537637.5,9.7496,9.7648,9.7041,9.7648,537637.5
2005-10-20 09:30:00,19.41,19.5,19.11,19.2,186637.5,9.8256,9.8711,9.6737,9.7193,186637.5
2005-10-20 10:00:00,19.17,19.29,19.14,19.21,183937.5,9.7041,9.7648,9.6889,9.7243,183937.5
2005-10-20 10:30:00,19.21,19.29,19.15,19.21,198112.5,9.7243,9.7648,9.6939,9.7243,198112.5
2005-10-20 11:00:00,19.22,19.26,19.1,19.26,136350.0,9.7294,9.7496,9.6686,9.7496,136350.0
2005-10-20 11:30:00,19.27,19.35,19.21,19.21,72562.5,9.7547,9.7952,9.7243,9.7243,72562.5
2005-10-20 12:00:00,19.22,19.29,19.16,19.27,147825.0,9.7294,9.7648,9.699,9.7547,147825.0
2005-10-20 12:30:00,19.27,19.3,19.22,19.26,126562.5,9.7547,9.7699,9.7294,9.7496,126562.5
2005-10-20 13:00:00,19.26,19.32,19.19,19.2,113400.0,9.7496,9.78,9.7142,9.7193,113400.0
2005-10-20 13:30:00,19.2,19.24,19.16,19.21,107325.0,9.7193,9.7395,9.699,9.7243,107325.0
2005-10-20 14:00:00,19.21,19.23,19.05,19.09,126900.0,9.7243,9.7344,9.6433,9.6636,126900.0
2005-10-20 14:30:00,19.09,19.16,19.08,19.1,132975.0,9.6636,9.699,9.6585,9.6686,132975.0
2005-10-20 15:00:00,19.11,19.11,18.84,18.88,220050.0,9.6737,9.6737,9.537,9.5573,220050.0
2005-10-20 15:30:00,18.88,19.03,18.86,19.0,470137.5,9.5573,9.6332,9.5471,9.618,470137.5
2005-10-21 09:30:00,19.29,19.29,18.85,18.99,1753987.5,9.7648,9.7648,9.5421,9.613,1753987.5
2005-10-21 10:00:00,18.98,19.22,18.88,19.22,249075.0,9.6079,9.7294,9.5573,9.7294,249075.0
2005-10-21 10:30:00,19.22,19.22,18.94,18.96,140062.5,9.7294,9.7294,9.5876,9.5978,140062.5
2005-10-21 11:00:00,18.96,18.96,18.83,18.9,178537.5,9.5978,9.5978,9.532,9.5674,178537.5
2005-10-21 11:30:00,18.9,18.91,18.82,18.87,177187.5,9.5674,9.5725,9.5269,9.5522,177187.5
2005-10-21 12:00:00,18.88,18.89,18.76,18.8,214987.5,9.5573,9.5623,9.4965,9.5168,214987.5
2005-10-21 12:30:00,18.8,19.04,18.79,19.02,420187.5,9.5168,9.6383,9.5117,9.6281,420187.5
2005-10-21 13:00:00,19.03,19.06,18.98,19.05,50625.0,9.6332,9.6484,9.6079,9.6433,50625.0
2005-10-21 13:30:00,19.06,19.1,18.92,19.0,167737.5,9.6484,9.6686,9.5775,9.618,167737.5
2005-10-21 14:00:00,19.0,19.05,18.95,18.98,63112.5,9.618,9.6433,9.5927,9.6079,63112.5
2005-10-21 14:30:00,18.99,19.05,18.92,19.04,115087.5,9.613,9.6433,9.5775,9.6383,115087.5
2005-10-21 15:00:00,19.04,19.05,18.97,18.98,179550.0,9.6383,9.6433,9.6028,9.6079,179550.0
2005-10-21 15:30:00,18.98,19.02,18.96,18.99,226462.5,9.6079,9.6281,9.5978,9.613,226462.5
2005-10-24 09:30:00,18.95,19.26,18.95,19.18,300712.5,9.5927,9.7496,9.5927,9.7091,300712.5
2005-10-24 10:00:00,19.17,19.29,19.17,19.2,183262.5,9.7041,9.7648,9.7041,9.7193,183262.5
2005-10-24 10:30:00,19.21,19.26,19.08,19.08,256500.0,9.7243,9.7496,9.6585,9.6585,256500.0
2005-10-24 11:00:00,19.1,19.17,19.08,19.14,219375.0,9.6686,9.7041,9.6585,9.6889,219375.0
2005-10-24 11:30:00,19.14,19.17,19.08,19.12,493762.5,9.6889,9.7041,9.6585,9.6788,493762.5
2005-10-24 12:00:00,19.13,19.27,19.13,19.25,238950.0,9.6838,9.7547,9.6838,9.7446,238950.0
2005-10-24 12:30:00,19.26,19.37,19.26,19.35,234225.0,9.7496,9.8053,9.7496,9.7952,234225.0
2005-10-24 13:00:00,19.35,19.38,19.25,19.38,193725.0,9.7952,9.8104,9.7446,9.8104,193725.0
2005-10-24 13:30:00,19.37,19.42,19.35,19.4,90787.5,9.8053,9.8306,9.7952,9.8205,90787.5
2005-10-24 14:00:00,19.4,19.43,19.32,19.35,289575.0,9.8205,9.8357,9.78,9.7952,289575.0
2005-10-24 14:30:00,19.35,19.38,19.33,19.38,161325.0,9.7952,9.8104,9.7851,9.8104,161325.0
2005-10-24 15:00:00,19.37,19.41,19.36,19.39,264937.5,9.8053,9.8256,9.8003,9.8154,264937.5
2005-10-24 15:30:00,19.37,19.62,19.37,19.6,585562.5,9.8053,9.9319,9.8053,9.9217,585562.5
2005-10-25 09:30:00,20.0,20.22,19.86,19.94,517050.0,10.1242,10.2356,10.0534,10.0939,517050.0
2005-10-25 10:00:00,19.96,20.2,19.79,20.15,292275.0,10.104,10.2255,10.0179,10.2002,292275.0
2005-10-25 10:30:00,20.14,20.31,20.09,20.27,411075.0,10.1951,10.2812,10.1698,10.2609,411075.0
2005-10-25 11:00:00,20.27,20.28,20.01,20.02,492412.5,10.2609,10.266,10.1293,10.1344,492412.5
2005-10-25 11:30:00,20.02,20.09,19.94,20.04,171112.5,10.1344,10.1698,10.0939,10.1445,171112.5
2005-10-25 12:00:00,20.06,20.21,20.06,20.13,168750.0,10.1546,10.2305,10.1546,10.19,168750.0
2005-10-25 12:30:00,20.15,20.22,20.14,20.2,163012.5,10.2002,10.2356,10.1951,10.2255,163012.5
2005-10-25 13:00:00,20.2,20.2,20.16,20.17,210262.5,10.2255,10.2255,10.2052,10.2103,210262.5
2005-10-25 13:30:00,20.17,20.25,20.15,20.19,267637.5,10.2103,10.2508,10.2002,10.2204,267637.5
2005-10-25 14:00:00,20.19,20.19,20.03,20.08,432675.0,10.2204,10.2204,10.1394,10.1647,432675.0
2005-10-25 14:30:00,20.08,20.11,20.01,20.08,243337.5,10.1647,10.1799,10.1293,10.1647,243337.5
2005-10-25 15:00:00,20.1,20.18,20.05,20.18,189000.0,10.1748,10.2153,10.1495,10.2153,189000.0
2005-10-25 15:30:00,20.17,20.29,20.11,20.29,580837.5,10.2103,10.271,10.1799,10.271,580837.5
2005-10-26 09:30:00,20.26,20.49,20.26,20.47,366862.5,10.2558,10.3723,10.2558,10.3621,366862.5
2005-10-26 10:00:00,20.47,20.5,20.41,20.47,276075.0,10.3621,10.3773,10.3318,10.3621,276075.0
2005-10-26 10:30:00,20.48,20.48,20.32,20.39,327037.5,10.3672,10.3672,10.2862,10.3217,327037.5
2005-10-26 11:00:00,20.39,20.44,20.32,20.42,140737.5,10.3217,10.347,10.2862,10.3368,140737.5
2005-10-26 11:30:00,20.4,20.42,20.28,20.28,132975.0,10.3267,10.3368,10.266,10.266,132975.0
2005-10-26 12:00:00,20.27,20.41,20.21,20.41,148500.0,10.2609,10.3318,10.2305,10.3318,148500.0
2005-10-26 12:30:00,20.41,20.47,20.36,20.45,129937.5,10.3318,10.3621,10.3065,10.352,129937.5
2005-10-26 13:00:00,20.45,20.45,20.31,20.37,147825.0,10.352,10.352,10.2812,10.3115,147825.0
2005-10-26 13:30:00,20.38,20.4,20.3,20.32,123187.5,10.3166,10.3267,10.2761,10.2862,123187.5
2005-10-26 14:00:00,20.32,20.47,20.32,20.38,168075.0,10.2862,10.3621,10.2862,10.3166,168075.0
2005-10-26 14:30:00,20.37,20.39,20.31,20.33,155587.5,10.3115,10.3217,10.2812,10.2913,155587.5
2005-10-26 15:00:00,20.34,20.4,20.31,20.33,257512.5,10.2963,10.3267,10.2812,10.2913,257512.5
2005-10-26 15:30:00,20.33,20.33,20.22,20.29,520425.0,10.2913,10.2913,10.2356,10.271,520425.0
2005-10-27 09:30:00,20.34,20.41,20.07,20.12,242325.0,10.2963,10.3318,10.1597,10.185,242325.0
2005-10-27 10:00:00,20.13,20.13,19.96,19.99,211275.0,10.19,10.19,10.104,10.1192,211275.0
2005-10-27 10:30:00,19.97,20.01,19.88,19.96,239962.5,10.109,10.1293,10.0635,10.104,239962.5
2005-10-27 11:00:00,19.95,20.09,19.94,20.07,135337.5,10.0989,10.1698,10.0939,10.1597,135337.5
2005-10-27 11:30:00,20.06,20.07,19.9,19.96,135000.0,10.1546,10.1597,10.0736,10.104,135000.0
2005-10-27 12:00:00,19.95,20.01,19.84,19.96,230850.0,10.0989,10.1293,10.0432,10.104,230850.0
2005-10-27 12:30:00,19.98,19.99,19.91,19.93,141750.0,10.1141,10.1192,10.0787,10.0888,141750.0
2005-10-27 13:00:00,19.92,19.95,19.74,19.74,184950.0,10.0837,10.0989,9.9926,9.9926,184950.0
2005-10-27 13:30:00,19.75,19.77,19.68,19.75,191700.0,9.9977,10.0078,9.9622,9.9977,191700.0
2005-10-27 14:00:00,19.74,19.74,19.62,19.64,385762.5,9.9926,9.9926,9.9319,9.942,385762.5
2005-10-27 14:30:00,19.64,19.75,19.62,19.68,260212.5,9.942,9.9977,9.9319,9.9622,260212.5
2005-10-27 15:00:00,19.67,19.7,19.57,19.61,366187.5,9.9572,9.9724,9.9066,9.9268,366187.5
2005-10-27 15:30:00,19.61,19.66,19.57,19.6,530550.0,9.9268,9.9521,9.9066,9.9217,530550.0
2005-10-28 09:30:00,19.88,20.16,19.85,19.93,359100.0,10.0635,10.2052,10.0483,10.0888,359100.0
2005-10-28 10:00:00,19.93,19.94,19.83,19.85,191025.0,10.0888,10.0939,10.0382,10.0483,191025.0
2005-10-28 10:30:00,19.84,19.93,19.74,19.87,223762.5,10.0432,10.0888,9.9926,10.0584,223762.5
2005-10-28 11:00:00,19.87,19.99,19.85,19.91,208575.0,10.0584,10.1192,10.0483,10.0787,208575.0
2005-10-28 11:30:00,19.94,20.1,19.89,20.07,186637.5,10.0939,10.1748,10.0685,10.1597,186637.5
2005-10-28 12:00:00,20.07,20.18,20.07,20.13,149850.0,10.1597,10.2153,10.1597,10.19,149850.0
2005-10-28 12:30:00,20.12,20.15,20.08,20.1,80325.0,10.185,10.2002,10.1647,10.1748,80325.0
2005-10-28 13:00:00,20.1,20.15,20.09,20.11,85050.0,10.1748,10.2002,10.1698,10.1799,85050.0
2005-10-28 13:30:00,20.11,20.15,20.04,20.14,90787.5,10.1799,10.2002,10.1445,10.1951,90787.5
2005-10-28 14:00:00,20.13,20.16,20.09,20.13,158962.5,10.19,10.2052,10.1698,10.19,158962.5
2005-10-28 14:30:00,20.13,20.16,20.12,20.14,165712.5,10.19,10.2052,10.185,10.1951,165712.5
2005-10-28 15:00:00,20.14,20.24,20.14,20.21,167737.5,10.1951,10.2457,10.1951,10.2305,167737.5
2005-10-28 15:30:00,20.21,20.28,20.18,20.28,283500.0,10.2305,10.266,10.2153,10.266,283500.0
2005-10-31 09:30:00,20.33,20.56,20.3,20.49,236587.5,10.2913,10.4077,10.2761,10.3723,236587.5
2005-10-31 10:00:00,20.49,20.73,20.47,20.65,334800.0,10.3723,10.4938,10.3621,10.4533,334800.0
2005-10-31 10:30:00,20.66,20.74,20.63,20.7,248400.0,10.4583,10.4988,10.4431,10.4786,248400.0
2005-10-31 11:00:00,20.68,20.71,20.65,20.69,233212.5,10.4685,10.4836,10.4533,10.4735,233212.5
2005-10-31 11:30:00,20.69,20.71,20.65,20.65,179550.0,10.4735,10.4836,10.4533,10.4533,179550.0
2005-10-31 12:00:00,20.65,20.73,20.65,20.7,181912.5,10.4533,10.4938,10.4533,10.4786,181912.5
2005-10-31 12:30:00,20.71,20.74,20.68,20.74,111712.5,10.4836,10.4988,10.4685,10.4988,111712.5
2005-10-31 13:00:00,20.73,20.74,20.71,20.72,93150.0,10.4938,10.4988,10.4836,10.4887,93150.0
2005-10-31 13:30:00,20.71,20.73,20.63,20.73,92137.5,10.4836,10.4938,10.4431,10.4938,92137.5
2005-10-31 14:00:00,20.72,20.74,20.65,20.72,248062.5,10.4887,10.4988,10.4533,10.4887,248062.5
2005-10-31 14:30:00,20.72,20.76,20.68,20.75,346275.0,10.4887,10.5089,10.4685,10.5039,346275.0
2005-10-31 15:00:00,20.75,20.81,20.71,20.76,267637.5,10.5039,10.5343,10.4836,10.5089,267637.5
2005-10-31 15:30:00,20.77,20.84,20.7,20.73,440437.5,10.514,10.5494,10.4786,10.4938,440437.5
2005-11-01 09:30:00,20.78,20.83,20.59,20.62,262237.5,10.5191,10.5444,10.4229,10.4381,262237.5
2005-11-01 10:00:00,20.63,20.65,20.54,20.63,175500.0,10.4431,10.4533,10.3976,10.4431,175500.0
2005-11-01 10:30:00,20.63,20.81,20.61,20.81,112725.0,10.4431,10.5343,10.433,10.5343,112725.0
2005-11-01 11:00:00,20.81,20.81,20.72,20.74,203512.5,10.5343,10.5343,10.4887,10.4988,203512.5
2005-11-01 11:30:00,20.75,20.75,20.73,20.73,157275.0,10.5039,10.5039,10.4938,10.4938,157275.0
2005-11-01 12:00:00,20.73,20.73,20.68,20.7,101250.0,10.4938,10.4938,10.4685,10.4786,101250.0
2005-11-01 12:30:00,20.7,20.81,20.7,20.81,90787.5,10.4786,10.5343,10.4786,10.5343,90787.5
2005-11-01 13:00:00,20.81,20.82,20.79,20.82,51637.5,10.5343,10.5393,10.5241,10.5393,51637.5
2005-11-01 13:30:00,20.82,20.82,20.72,20.74,66487.5,10.5393,10.5393,10.4887,10.4988,66487.5
2005-11-01 14:00:00,20.74,20.78,20.7,20.75,163687.5,10.4988,10.5191,10.4786,10.5039,163687.5
2005-11-01 14:30:00,20.74,20.8,20.66,20.68,221737.5,10.4988,10.5292,10.4583,10.4685,221737.5
2005-11-01 15:00:00,20.68,20.75,20.67,20.71,102937.5,10.4685,10.5039,10.4634,10.4836,102937.5
2005-11-01 15:30:00,20.7,20.76,20.7,20.75,172125.0,10.4786,10.5089,10.4786,10.5039,172125.0
2005-11-02 09:30:00,20.62,20.96,20.62,20.9,286537.5,10.4381,10.6102,10.4381,10.5798,286537.5
2005-11-02 10:00:00,20.9,21.1,20.88,21.09,459000.0,10.5798,10.6811,10.5697,10.676,459000.0
2005-11-02 10:30:00,21.08,21.09,20.87,21.04,388462.5,10.6709,10.676,10.5646,10.6507,388462.5
2005-11-02 11:00:00,21.05,21.16,21.04,21.06,345937.5,10.6557,10.7114,10.6507,10.6608,345937.5
2005-11-02 11:30:00,21.06,21.12,21.04,21.09,108675.0,10.6608,10.6912,10.6507,10.676,108675.0
2005-11-02 12:00:00,21.09,21.11,21.01,21.04,59737.5,10.676,10.6861,10.6355,10.6507,59737.5
2005-11-02 12:30:00,21.03,21.23,21.03,21.2,187650.0,10.6456,10.7469,10.6456,10.7317,187650.0
2005-11-02 13:00:00,21.2,21.2,21.07,21.08,236250.0,10.7317,10.7317,10.6659,10.6709,236250.0
2005-11-02 13:30:00,21.07,21.09,21.0,21.05,207225.0,10.6659,10.676,10.6304,10.6557,207225.0
2005-11-02 14:00:00,21.05,21.07,21.0,21.03,170775.0,10.6557,10.6659,10.6304,10.6456,170775.0
2005-11-02 14:30:00,21.02,21.03,20.95,20.96,184275.0,10.6406,10.6456,10.6051,10.6102,184275.0
2005-11-02 15:00:00,20.97,21.04,20.97,21.02,144787.5,10.6153,10.6507,10.6153,10.6406,144787.5
2005-11-02 15:30:00,21.01,21.02,20.95,20.95,456637.5,10.6355,10.6406,10.6051,10.6051,456637.5
2005-11-03 09:30:00,21.14,21.16,20.94,21.06,256837.5,10.7013,10.7114,10.6001,10.6608,256837.5
2005-11-03 10:00:00,21.06,21.09,20.92,21.02,219712.5,10.6608,10.676,10.5899,10.6406,219712.5
2005-11-03 10:30:00,21.01,21.09,20.99,21.07,142762.5,10.6355,10.676,10.6254,10.6659,142762.5
2005-11-03 11:00:00,21.08,21.2,21.07,21.17,186300.0,10.6709,10.7317,10.6659,10.7165,186300.0
2005-11-03 11:30:00,21.16,21.18,21.14,21.16,108000.0,10.7114,10.7216,10.7013,10.7114,108000.0
2005-11-03 12:00:00,21.15,21.24,21.14,21.2,172125.0,10.7064,10.7519,10.7013,10.7317,172125.0
2005-11-03 12:30:00,21.19,21.23,21.15,21.16,98887.5,10.7266,10.7469,10.7064,10.7114,98887.5
2005-11-03 13:00:00,21.16,21.18,21.08,21.18,143437.5,10.7114,10.7216,10.6709,10.7216,143437.5
2005-11-03 13:30:00,21.17,21.19,21.14,21.16,106650.0,10.7165,10.7266,10.7013,10.7114,106650.0
2005-11-03 14:00:00,21.16,21.19,21.04,21.07,111375.0,10.7114,10.7266,10.6507,10.6659,111375.0
2005-11-03 14:30:00,21.06,21.11,21.04,21.07,181575.0,10.6608,10.6861,10.6507,10.6659,181575.0
2005-11-03 15:00:00,21.07,21.07,20.96,21.06,267637.5,10.6659,10.6659,10.6102,10.6608,267637.5
2005-11-03 15:30:00,21.06,21.19,20.98,21.05,225787.5,10.6608,10.7266,10.6203,10.6557,225787.5
2005-11-04 09:30:00,21.08,21.25,21.08,21.25,248062.5,10.6709,10.757,10.6709,10.757,248062.5
2005-11-04 10:00:00,21.25,21.3,21.05,21.16,227812.5,10.757,10.7823,10.6557,10.7114,227812.5
2005-11-04 10:30:00,21.13,21.16,20.94,20.95,121162.5,10.6962,10.7114,10.6001,10.6051,121162.5
2005-11-04 11:00:00,20.97,21.02,20.91,21.0,240975.0,10.6153,10.6406,10.5849,10.6304,240975.0
2005-11-04 11:30:00,21.0,21.07,20.93,21.01,127575.0,10.6304,10.6659,10.595,10.6355,127575.0
2005-11-04 12:00:00,21.02,21.07,20.93,21.03,62775.0,10.6406,10.6659,10.595,10.6456,62775.0
2005-11-04 12:30:00,21.01,21.02,20.96,20.99,43537.5,10.6355,10.6406,10.6102,10.6254,43537.5
2005-11-04 13:00:00,20.99,21.02,20.91,20.97,97537.5,10.6254,10.6406,10.5849,10.6153,97537.5
2005-11-04 13:30:00,20.97,20.97,20.94,20.95,56025.0,10.6153,10.6153,10.6001,10.6051,56025.0
2005-11-04 14:00:00,20.95,20.96,20.91,20.92,91800.0,10.6051,10.6102,10.5849,10.5899,91800.0
2005-11-04 14:30:00,20.93,20.94,20.85,20.89,185287.5,10.595,10.6001,10.5545,10.5748,185287.5
2005-11-04 15:00:00,20.89,20.93,20.87,20.92,111037.5,10.5748,10.595,10.5646,10.5899,111037.5
2005-11-04 15:30:00,20.91,21.04,20.91,21.02,232200.0,10.5849,10.6507,10.5849,10.6406,232200.0
2005-11-07 09:30:00,21.01,21.19,21.01,21.08,229500.0,10.6355,10.7266,10.6355,10.6709,229500.0
2005-11-07 10:00:00,21.08,21.13,20.96,21.01,160312.5,10.6709,10.6962,10.6102,10.6355,160312.5
2005-11-07 10:30:00,21.03,21.13,21.0,21.09,128250.0,10.6456,10.6962,10.6304,10.676,128250.0
2005-11-07 11:00:00,21.09,21.12,21.06,21.09,144450.0,10.676,10.6912,10.6608,10.676,144450.0
2005-11-07 11:30:00,21.09,21.19,21.07,21.17,125550.0,10.676,10.7266,10.6659,10.7165,125550.0
2005-11-07 12:00:00,21.18,21.2,21.15,21.16,212625.0,10.7216,10.7317,10.7064,10.7114,212625.0
2005-11-07 12:30:00,21.17,21.17,21.05,21.13,73575.0,10.7165,10.7165,10.6557,10.6962,73575.0
2005-11-07 13:00:00,21.11,21.13,21.07,21.12,62775.0,10.6861,10.6962,10.6659,10.6912,62775.0
2005-11-07 13:30:00,21.13,21.16,21.11,21.13,58050.0,10.6962,10.7114,10.6861,10.6962,58050.0
2005-11-07 14:00:00,21.12,21.19,21.08,21.18,155250.0,10.6912,10.7266,10.6709,10.7216,155250.0
2005-11-07 14:30:00,21.17,21.21,21.16,21.19,83700.0,10.7165,10.7367,10.7114,10.7266,83700.0
2005-11-07 15:00:00,21.19,21.21,21.1,21.12,115762.5,10.7266,10.7367,10.6811,10.6912,115762.5
2005-11-07 15:30:00,21.12,21.16,21.11,21.15,164362.5,10.6912,10.7114,10.6861,10.7064,164362.5
2005-11-08 09:30:00,21.13,21.32,21.02,21.04,245362.5,10.6962,10.7924,10.6406,10.6507,245362.5
2005-11-08 10:00:00,21.03,21.04,20.97,20.99,109687.5,10.6456,10.6507,10.6153,10.6254,109687.5
2005-11-08 10:30:00,21.0,21.05,20.98,21.03,86737.5,10.6304,10.6557,10.6203,10.6456,86737.5
2005-11-08 11:00:00,21.03,21.16,21.0,21.1,131625.0,10.6456,10.7114,10.6304,10.6811,131625.0
2005-11-08 11:30:00,21.11,21.21,21.05,21.16,127912.5,10.6861,10.7367,10.6557,10.7114,127912.5
2005-11-08 12:00:00,21.17,21.17,21.07,21.12,92137.5,10.7165,10.7165,10.6659,10.6912,92137.5
2005-11-08 12:30:00,21.13,21.13,21.02,21.11,58387.5,10.6962,10.6962,10.6406,10.6861,58387.5
2005-11-08 13:00:00,21.08,21.11,21.03,21.08,42187.5,10.6709,10.6861,10.6456,10.6709,42187.5
2005-11-08 13:30:00,21.1,21.11,21.06,21.1,48937.5,10.6811,10.6861,10.6608,10.6811,48937.5
2005-11-08 14:00:00,21.11,21.16,21.09,21.1,55012.5,10.6861,10.7114,10.676,10.6811,55012.5
2005-11-08 14:30:00,21.09,21.13,21.06,21.07,52312.5,10.676,10.6962,10.6608,10.6659,52312.5
2005-11-08 15:00:00,21.08,21.17,21.07,21.17,101250.0,10.6709,10.7165,10.6659,10.7165,101250.0
2005-11-08 15:30:00,21.17,21.17,21.07,21.12,118125.0,10.7165,10.7165,10.6659,10.6912,118125.0
2005-11-09 09:30:00,21.15,21.16,20.92,20.94,153900.0,10.7064,10.7114,10.5899,10.6001,153900.0
2005-11-09 10:00:00,20.94,21.0,20.9,20.97,168412.5,10.6001,10.6304,10.5798,10.6153,168412.5
2005-11-09 10:30:00,20.97,21.03,20.94,20.97,116437.5,10.6153,10.6456,10.6001,10.6153,116437.5
2005-11-09 11:00:00,20.96,20.97,20.9,20.95,103275.0,10.6102,10.6153,10.5798,10.6051,103275.0
2005-11-09 11:30:00,20.95,20.99,20.92,20.95,169087.5,10.6051,10.6254,10.5899,10.6051,169087.5
2005-11-09 12:00:00,20.92,21.19,20.91,21.14,240300.0,10.5899,10.7266,10.5849,10.7013,240300.0
2005-11-09 12:30:00,21.14,21.24,21.1,21.22,118125.0,10.7013,10.7519,10.6811,10.7418,118125.0
2005-11-09 13:00:00,21.21,21.23,21.15,21.15,77962.5,10.7367,10.7469,10.7064,10.7064,77962.5
2005-11-09 13:30:00,21.16,21.19,21.04,21.07,119137.5,10.7114,10.7266,10.6507,10.6659,119137.5
2005-11-09 14:00:00,21.08,21.1,21.03,21.07,108000.0,10.6709,10.6811,10.6456,10.6659,108000.0
2005-11-09 14:30:00,21.06,21.12,20.99,21.04,115087.5,10.6608,10.6912,10.6254,10.6507,115087.5
2005-11-09 15:00:00,21.03,21.1,21.02,21.08,101250.0,10.6456,10.6811,10.6406,10.6709,101250.0
2005-11-09 15:30:00,21.07,21.11,21.05,21.09,191700.0,10.6659,10.6861,10.6557,10.676,191700.0
2005-11-10 09:30:00,21.2,21.2,20.95,20.98,201150.0,10.7317,10.7317,10.6051,10.6203,201150.0
2005-11-10 10:00:00,20.97,20.98,20.82,20.87,211950.0,10.6153,10.6203,10.5393,10.5646,211950.0
2005-11-10 10:30:00,20.85,20.92,20.83,20.92,186975.0,10.5545,10.5899,10.5444,10.5899,186975.0
2005-11-10 11:00:00,20.92,20.96,20.87,20.92,103275.0,10.5899,10.6102,10.5646,10.5899,103275.0
2005-11-10 11:30:00,20.92,21.01,20.89,20.99,126225.0,10.5899,10.6355,10.5748,10.6254,126225.0
2005-11-10 12:00:00,20.98,21.04,20.98,21.03,104287.5,10.6203,10.6507,10.6203,10.6456,104287.5
2005-11-10 12:30:00,21.04,21.06,21.0,21.03,109012.5,10.6507,10.6608,10.6304,10.6456,109012.5
2005-11-10 13:00:00,21.03,21.2,21.03,21.15,304425.0,10.6456,10.7317,10.6456,10.7064,304425.0
2005-11-10 13:30:00,21.16,21.34,21.11,21.3,291937.5,10.7114,10.8026,10.6861,10.7823,291937.5
2005-11-10 14:00:00,21.31,21.47,21.31,21.46,255150.0,10.7874,10.8684,10.7874,10.8633,255150.0
2005-11-10 14:30:00,21.46,21.49,21.43,21.47,277762.5,10.8633,10.8785,10.8481,10.8684,277762.5
2005-11-10 15:00:00,21.47,21.49,21.41,21.44,224437.5,10.8684,10.8785,10.838,10.8532,224437.5
2005-11-10 15:30:00,21.45,21.46,21.37,21.46,295650.0,10.8582,10.8633,10.8177,10.8633,295650.0
2005-11-11 09:30:00,21.56,21.59,21.39,21.42,261900.0,10.9139,10.9291,10.8279,10.843,261900.0
2005-11-11 10:00:00,21.42,21.43,21.27,21.32,209925.0,10.843,10.8481,10.7671,10.7924,209925.0
2005-11-11 10:30:00,21.31,21.36,21.26,21.3,118462.5,10.7874,10.8127,10.7621,10.7823,118462.5
2005-11-11 11:00:00,21.31,21.36,21.22,21.23,155587.5,10.7874,10.8127,10.7418,10.7469,155587.5
2005-11-11 11:30:00,21.23,21.3,21.19,21.24,142425.0,10.7469,10.7823,10.7266,10.7519,142425.0
2005-11-11 12:00:00,21.24,21.27,21.2,21.23,92475.0,10.7519,10.7671,10.7317,10.7469,92475.0
2005-11-11 12:30:00,21.23,21.29,21.22,21.25,82687.5,10.7469,10.7772,10.7418,10.757,82687.5
2005-11-11 13:00:00,21.26,21.32,21.24,21.28,89100.0,10.7621,10.7924,10.7519,10.7722,89100.0
2005-11-11 13:30:00,21.28,21.33,21.26,21.28,77287.5,10.7722,10.7975,10.7621,10.7722,77287.5
2005-11-11 14:00:00,21.28,21.34,21.26,21.31,99900.0,10.7722,10.8026,10.7621,10.7874,99900.0
2005-11-11 14:30:00,21.31,21.38,21.29,21.29,116100.0,10.7874,10.8228,10.7772,10.7772,116100.0
2005-11-11 15:00:00,21.3,21.33,21.24,21.33,129262.5,10.7823,10.7975,10.7519,10.7975,129262.5
2005-11-11 15:30:00,21.33,21.35,21.31,21.35,209925.0,10.7975,10.8076,10.7874,10.8076,209925.0
2005-11-14 09:30:00,21.46,21.47,21.24,21.34,174487.5,10.8633,10.8684,10.7519,10.8026,174487.5
2005-11-14 10:00:00,21.33,21.42,21.28,21.35,142087.5,10.7975,10.843,10.7722,10.8076,142087.5
2005-11-14 10:30:00,21.37,21.42,21.2,21.24,151875.0,10.8177,10.843,10.7317,10.7519,151875.0
2005-11-14 11:00:00,21.25,21.3,21.19,21.24,226462.5,10.757,10.7823,10.7266,10.7519,226462.5
2005-11-14 11:30:00,21.25,21.28,21.17,21.18,105637.5,10.757,10.7722,10.7165,10.7216,105637.5
2005-11-14 12:00:00,21.19,21.22,21.16,21.19,75262.5,10.7266,10.7418,10.7114,10.7266,75262.5
2005-11-14 12:30:00,21.19,21.19,21.12,21.13,77287.5,10.7266,10.7266,10.6912,10.6962,77287.5
2005-11-14 13:00:00,21.13,21.19,21.12,21.16,72900.0,10.6962,10.7266,10.6912,10.7114,72900.0
2005-11-14 13:30:00,21.16,21.2,21.14,21.17,56025.0,10.7114,10.7317,10.7013,10.7165,56025.0
2005-11-14 14:00:00,21.18,21.19,21.13,21.17,66150.0,10.7216,10.7266,10.6962,10.7165,66150.0
2005-11-14 14:30:00,21.17,21.19,21.14,21.16,77962.5,10.7165,10.7266,10.7013,10.7114,77962.5
2005-11-14 15:00:00,21.16,21.2,21.13,21.2,106987.5,10.7114,10.7317,10.6962,10.7317,106987.5
2005-11-14 15:30:00,21.2,21.25,21.18,21.23,190350.0,10.7317,10.757,10.7216,10.7469,190350.0
2005-11-15 09:30:00,21.23,21.39,21.1,21.1,290250.0,10.7846,10.8658,10.7185,10.7185,290250.0
2005-11-15 10:00:00,21.11,21.11,20.98,21.02,270675.0,10.7236,10.7236,10.6576,10.6779,270675.0
2005-11-15 10:30:00,21.02,21.05,20.97,21.0,205875.0,10.6779,10.6931,10.6525,10.6677,205875.0
2005-11-15 11:00:00,20.99,21.07,20.95,21.07,161662.5,10.6627,10.7033,10.6423,10.7033,161662.5
2005-11-15 11:30:00,21.07,21.07,21.02,21.06,110362.5,10.7033,10.7033,10.6779,10.6982,110362.5
2005-11-15 12:00:00,21.06,21.22,21.04,21.21,236925.0,10.6982,10.7795,10.6881,10.7744,236925.0
2005-11-15 12:30:00,21.21,21.29,21.19,21.29,90787.5,10.7744,10.8151,10.7643,10.8151,90787.5
2005-11-15 13:00:00,21.28,21.29,21.22,21.23,89100.0,10.81,10.8151,10.7795,10.7846,89100.0
2005-11-15 13:30:00,21.23,21.24,21.11,21.14,80662.5,10.7846,10.7897,10.7236,10.7389,80662.5
2005-11-15 14:00:00,21.14,21.19,21.1,21.16,143100.0,10.7389,10.7643,10.7185,10.749,143100.0
2005-11-15 14:30:00,21.16,21.19,21.1,21.1,130950.0,10.749,10.7643,10.7185,10.7185,130950.0
2005-11-15 15:00:00,21.09,21.15,21.01,21.03,335475.0,10.7135,10.7439,10.6728,10.683,335475.0
2005-11-15 15:30:00,21.03,21.12,21.03,21.12,226800.0,10.683,10.7287,10.683,10.7287,226800.0
2005-11-16 09:30:00,21.2,21.2,21.05,21.17,282825.0,10.7693,10.7693,10.6931,10.7541,282825.0
2005-11-16 10:00:00,21.17,2962.96,21.14,21.17,197775.0,10.7541,1505.1461,10.7389,10.7541,197775.0
2005-11-16 10:30:00,21.17,21.24,21.12,21.23,248737.5,10.7541,10.7897,10.7287,10.7846,248737.5
2005-11-16 11:00:00,21.23,21.24,21.16,21.24,136687.5,10.7846,10.7897,10.749,10.7897,136687.5
2005-11-16 11:30:00,21.24,21.24,21.16,21.16,126225.0,10.7897,10.7897,10.749,10.749,126225.0
2005-11-16 12:00:00,21.18,21.21,21.16,21.18,110700.0,10.7592,10.7744,10.749,10.7592,110700.0
2005-11-16 12:30:00,21.16,21.19,21.14,21.14,91800.0,10.749,10.7643,10.7389,10.7389,91800.0
2005-11-16 13:00:00,21.14,21.15,21.05,21.14,113062.5,10.7389,10.7439,10.6931,10.7389,113062.5
2005-11-16 13:30:00,21.13,21.19,21.11,21.16,93487.5,10.7338,10.7643,10.7236,10.749,93487.5
2005-11-16 14:00:00,21.16,21.19,21.09,21.14,144450.0,10.749,10.7643,10.7135,10.7389,144450.0
2005-11-16 14:30:00,21.14,21.15,21.07,21.13,113062.5,10.7389,10.7439,10.7033,10.7338,113062.5
2005-11-16 15:00:00,21.12,21.18,21.1,21.16,153900.0,10.7287,10.7592,10.7185,10.749,153900.0
2005-11-16 15:30:00,21.16,21.22,21.13,21.19,263250.0,10.749,10.7795,10.7338,10.7643,263250.0
2005-11-17 09:30:00,21.33,21.34,21.2,21.31,270337.5,10.8354,10.8404,10.7693,10.8252,270337.5
2005-11-17 10:00:00,21.31,21.45,21.27,21.37,258187.5,10.8252,10.8963,10.8049,10.8557,258187.5
2005-11-17 10:30:00,21.36,21.37,21.21,21.21,221062.5,10.8506,10.8557,10.7744,10.7744,221062.5
2005-11-17 11:00:00,21.22,21.22,21.1,21.11,444825.0,10.7795,10.7795,10.7185,10.7236,444825.0
2005-11-17 11:30:00,21.12,21.13,21.03,21.11,238950.0,10.7287,10.7338,10.683,10.7236,238950.0
2005-11-17 12:00:00,21.11,21.12,21.07,21.1,260550.0,10.7236,10.7287,10.7033,10.7185,260550.0
2005-11-17 12:30:00,21.11,21.11,21.08,21.09,126900.0,10.7236,10.7236,10.7084,10.7135,126900.0
2005-11-17 13:00:00,21.1,21.11,21.02,21.04,141412.5,10.7185,10.7236,10.6779,10.6881,141412.5
2005-11-17 13:30:00,21.04,21.08,21.03,21.04,105637.5,10.6881,10.7084,10.683,10.6881,105637.5
2005-11-17 14:00:00,21.04,21.08,21.02,21.03,256837.5,10.6881,10.7084,10.6779,10.683,256837.5
2005-11-17 14:30:00,21.03,21.07,21.0,21.07,391500.0,10.683,10.7033,10.6677,10.7033,391500.0
2005-11-17 15:00:00,21.06,21.16,21.06,21.15,279450.0,10.6982,10.749,10.6982,10.7439,279450.0
2005-11-17 15:30:00,21.15,21.21,21.13,21.21,441112.5,10.7439,10.7744,10.7338,10.7744,441112.5
2005-11-18 09:30:00,21.46,21.46,21.12,21.21,1944337.5,10.9014,10.9014,10.7287,10.7744,1944337.5
2005-11-18 10:00:00,21.21,21.44,21.21,21.35,313875.0,10.7744,10.8912,10.7744,10.8455,313875.0
2005-11-18 10:30:00,21.35,21.37,21.26,21.32,128587.5,10.8455,10.8557,10.7998,10.8303,128587.5
2005-11-18 11:00:00,21.32,21.53,21.32,21.44,192375.0,10.8303,10.937,10.8303,10.8912,192375.0
2005-11-18 11:30:00,21.45,21.45,21.37,21.38,144787.5,10.8963,10.8963,10.8557,10.8608,144787.5
2005-11-18 12:00:00,21.39,21.45,21.36,21.41,138375.0,10.8658,10.8963,10.8506,10.876,138375.0
2005-11-18 12:30:00,21.41,21.41,21.28,21.35,109687.5,10.876,10.876,10.81,10.8455,109687.5
2005-11-18 13:00:00,21.35,21.36,21.29,21.33,83700.0,10.8455,10.8506,10.8151,10.8354,83700.0
2005-11-18 13:30:00,21.32,21.36,21.32,21.34,126225.0,10.8303,10.8506,10.8303,10.8404,126225.0
2005-11-18 14:00:00,21.34,21.34,21.26,21.27,138712.5,10.8404,10.8404,10.7998,10.8049,138712.5
2005-11-18 14:30:00,21.27,21.35,21.27,21.29,119812.5,10.8049,10.8455,10.8049,10.8151,119812.5
2005-11-18 15:00:00,21.3,21.39,21.29,21.39,220050.0,10.8201,10.8658,10.8151,10.8658,220050.0
2005-11-18 15:30:00,21.38,21.45,21.37,21.44,199462.5,10.8608,10.8963,10.8557,10.8912,199462.5
2005-11-21 09:30:00,21.4,21.45,21.22,21.27,341212.5,10.8709,10.8963,10.7795,10.8049,341212.5
2005-11-21 10:00:00,21.27,21.35,21.25,21.3,166725.0,10.8049,10.8455,10.7947,10.8201,166725.0
2005-11-21 10:30:00,21.28,21.3,21.21,21.23,237600.0,10.81,10.8201,10.7744,10.7846,237600.0
2005-11-21 11:00:00,21.22,21.26,21.16,21.23,132637.5,10.7795,10.7998,10.749,10.7846,132637.5
2005-11-21 11:30:00,21.22,21.24,21.15,21.23,108675.0,10.7795,10.7897,10.7439,10.7846,108675.0
2005-11-21 12:00:00,21.24,21.28,21.21,21.24,84712.5,10.7897,10.81,10.7744,10.7897,84712.5
2005-11-21 12:30:00,21.23,21.26,21.22,21.25,45900.0,10.7846,10.7998,10.7795,10.7947,45900.0
2005-11-21 13:00:00,21.25,21.25,21.18,21.2,83362.5,10.7947,10.7947,10.7592,10.7693,83362.5
2005-11-21 13:30:00,21.2,21.23,21.18,21.23,64800.0,10.7693,10.7846,10.7592,10.7846,64800.0
2005-11-21 14:00:00,21.22,21.23,21.13,21.17,155250.0,10.7795,10.7846,10.7338,10.7541,155250.0
2005-11-21 14:30:00,21.17,21.17,21.11,21.16,140400.0,10.7541,10.7541,10.7236,10.749,140400.0
2005-11-21 15:00:00,21.16,21.28,21.13,21.27,150525.0,10.749,10.81,10.7338,10.8049,150525.0
2005-11-21 15:30:00,21.27,21.35,21.24,21.35,264600.0,10.8049,10.8455,10.7897,10.8455,264600.0
2005-11-22 09:30:00,21.4,21.41,21.2,21.26,204525.0,10.8709,10.876,10.7693,10.7998,204525.0
2005-11-22 10:00:00,21.24,21.27,21.18,21.19,168075.0,10.7897,10.8049,10.7592,10.7643,168075.0
2005-11-22 10:30:00,21.18,21.25,21.16,21.17,93487.5,10.7592,10.7947,10.749,10.7541,93487.5
2005-11-22 11:00:00,21.18,21.23,21.17,21.22,88762.5,10.7592,10.7846,10.7541,10.7795,88762.5
2005-11-22 11:30:00,21.22,21.23,21.19,21.21,79312.5,10.7795,10.7846,10.7643,10.7744,79312.5
2005-11-22 12:00:00,21.22,21.27,21.21,21.27,72900.0,10.7795,10.8049,10.7744,10.8049,72900.0
2005-11-22 12:30:00,21.27,21.27,21.22,21.24,46575.0,10.8049,10.8049,10.7795,10.7897,46575.0
2005-11-22 13:00:00,21.25,21.29,21.22,21.26,64462.5,10.7947,10.8151,10.7795,10.7998,64462.5
2005-11-22 13:30:00,21.25,21.27,21.21,21.21,120487.5,10.7947,10.8049,10.7744,10.7744,120487.5
2005-11-22 14:00:00,21.22,21.46,21.22,21.41,125550.0,10.7795,10.9014,10.7795,10.876,125550.0
2005-11-22 14:30:00,21.41,21.53,21.38,21.52,117112.5,10.876,10.937,10.8608,10.9319,117112.5
2005-11-22 15:00:00,21.52,21.54,21.44,21.44,263250.0,10.9319,10.942,10.8912,10.8912,263250.0
2005-11-22 15:30:00,21.47,21.52,21.45,21.48,221737.5,10.9065,10.9319,10.8963,10.9116,221737.5
2005-11-23 09:30:00,21.46,21.53,21.35,21.46,113400.0,10.9014,10.937,10.8455,10.9014,113400.0
2005-11-23 10:00:00,21.45,21.51,21.4,21.43,227812.5,10.8963,10.9268,10.8709,10.8862,227812.5
2005-11-23 10:30:00,21.42,21.55,21.38,21.54,133650.0,10.8811,10.9471,10.8608,10.942,133650.0
2005-11-23 11:00:00,21.54,21.54,21.5,21.53,111712.5,10.942,10.942,10.9217,10.937,111712.5
2005-11-23 11:30:00,21.51,21.53,21.45,21.45,146812.5,10.9268,10.937,10.8963,10.8963,146812.5
2005-11-23 12:00:00,21.45,21.47,21.39,21.39,116437.5,10.8963,10.9065,10.8658,10.8658,116437.5
2005-11-23 12:30:00,21.4,21.5,21.4,21.45,109350.0,10.8709,10.9217,10.8709,10.8963,109350.0
2005-11-23 13:00:00,21.45,21.45,21.37,21.38,84375.0,10.8963,10.8963,10.8557,10.8608,84375.0
2005-11-23 13:30:00,21.39,21.42,21.35,21.36,93150.0,10.8658,10.8811,10.8455,10.8506,93150.0
2005-11-23 14:00:00,21.37,21.45,21.36,21.44,116100.0,10.8557,10.8963,10.8506,10.8912,116100.0
2005-11-23 14:30:00,21.45,21.48,21.41,21.41,123525.0,10.8963,10.9116,10.876,10.876,123525.0
2005-11-23 15:00:00,21.41,21.42,21.34,21.36,142087.5,10.876,10.8811,10.8404,10.8506,142087.5
2005-11-23 15:30:00,21.38,21.41,21.35,21.41,237937.5,10.8608,10.876,10.8455,10.876,237937.5
2005-11-25 09:30:00,21.47,21.48,21.26,21.3,71212.5,10.9065,10.9116,10.7998,10.8201,71212.5
2005-11-25 10:00:00,21.3,21.32,21.23,21.28,43537.5,10.8201,10.8303,10.7846,10.81,43537.5
2005-11-25 10:30:00,21.3,21.31,21.24,21.28,59400.0,10.8201,10.8252,10.7897,10.81,59400.0
2005-11-25 11:00:00,21.28,21.3,21.27,21.28,24637.5,10.81,10.8201,10.8049,10.81,24637.5
2005-11-25 11:30:00,21.27,21.29,21.27,21.27,22275.0,10.8049,10.8151,10.8049,10.8049,22275.0
2005-11-25 12:00:00,21.27,21.28,21.24,21.27,45225.0,10.8049,10.81,10.7897,10.8049,45225.0
2005-11-25 12:30:00,21.27,21.27,21.22,21.25,149512.5,10.8049,10.8049,10.7795,10.7947,149512.5
2005-11-25 13:00:00,21.25,21.25,21.22,21.24,55687.5,10.7947,10.7947,10.7795,10.7897,55687.5
2005-11-25 13:30:00,21.25,21.25,21.25,21.25,337.5,10.7947,10.7947,10.7947,10.7947,337.5
2005-11-25 14:00:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-25 14:30:00,21.25,21.25,21.25,21.25,2025.0,10.7947,10.7947,10.7947,10.7947,2025.0
2005-11-25 15:00:00,21.25,21.25,21.25,21.25,0.0,10.7947,10.7947,10.7947,10.7947,0.0
2005-11-28 09:30:00,21.3,21.33,21.1,21.28,238275.0,10.8201,10.8354,10.7185,10.81,238275.0
2005-11-28 10:00:00,21.28,21.39,21.26,21.33,270000.0,10.81,10.8658,10.7998,10.8354,270000.0
2005-11-28 10:30:00,21.32,21.37,21.31,21.31,366525.0,10.8303,10.8557,10.8252,10.8252,366525.0
2005-11-28 11:00:00,21.33,21.4,21.3,21.4,75262.5,10.8354,10.8709,10.8201,10.8709,75262.5
2005-11-28 11:30:00,21.4,21.49,21.4,21.44,166050.0,10.8709,10.9166,10.8709,10.8912,166050.0
2005-11-28 12:00:00,21.44,21.46,21.37,21.38,205875.0,10.8912,10.9014,10.8557,10.8608,205875.0
2005-11-28 12:30:00,21.4,21.44,21.32,21.35,230850.0,10.8709,10.8912,10.8303,10.8455,230850.0
2005-11-28 13:00:00,21.36,21.4,21.33,21.4,174825.0,10.8506,10.8709,10.8354,10.8709,174825.0
2005-11-28 13:30:00,21.4,21.41,21.35,21.4,105975.0,10.8709,10.876,10.8455,10.8709,105975.0
2005-11-28 14:00:00,21.41,21.42,21.37,21.38,144450.0,10.876,10.8811,10.8557,10.8608,144450.0
2005-11-28 14:30:00,21.39,21.4,21.35,21.35,113062.5,10.8658,10.8709,10.8455,10.8455,113062.5
2005-11-28 15:00:00,21.35,21.37,21.26,21.31,68850.0,10.8455,10.8557,10.7998,10.8252,68850.0
2005-11-28 15:30:00,21.31,21.34,21.27,21.32,353025.0,10.8252,10.8404,10.8049,10.8303,353025.0
2005-11-29 09:30:00,21.45,21.55,21.4,21.54,180225.0,10.8963,10.9471,10.8709,10.942,180225.0
2005-11-29 10:00:00,21.54,21.65,21.53,21.56,172462.5,10.942,10.9979,10.937,10.9522,172462.5
2005-11-29 10:30:00,21.57,21.59,21.44,21.46,265950.0,10.9573,10.9674,10.8912,10.9014,265950.0
2005-11-29 11:00:00,21.46,21.56,21.41,21.55,108337.5,10.9014,10.9522,10.876,10.9471,108337.5
2005-11-29 11:30:00,21.56,21.61,21.53,21.61,70875.0,10.9522,10.9776,10.937,10.9776,70875.0
2005-11-29 12:00:00,21.6,21.61,21.51,21.53,60412.5,10.9725,10.9776,10.9268,10.937,60412.5
2005-11-29 12:30:00,21.53,21.56,21.49,21.53,52987.5,10.937,10.9522,10.9166,10.937,52987.5
2005-11-29 13:00:00,21.53,21.57,21.5,21.51,59400.0,10.937,10.9573,10.9217,10.9268,59400.0
2005-11-29 13:30:00,21.51,21.51,21.44,21.48,158287.5,10.9268,10.9268,10.8912,10.9116,158287.5
2005-11-29 14:00:00,21.48,21.51,21.45,21.45,95512.5,10.9116,10.9268,10.8963,10.8963,95512.5
2005-11-29 14:30:00,21.45,21.53,21.44,21.49,147150.0,10.8963,10.937,10.8912,10.9166,147150.0
2005-11-29 15:00:00,21.49,21.5,21.44,21.48,142087.5,10.9166,10.9217,10.8912,10.9116,142087.5
2005-11-29 15:30:00,21.48,21.48,21.4,21.41,254137.5,10.9116,10.9116,10.8709,10.876,254137.5
2005-11-30 09:30:00,21.44,21.5,21.27,21.41,245025.0,10.8912,10.9217,10.8049,10.876,245025.0
2005-11-30 10:00:00,21.41,21.45,21.31,21.38,173812.5,10.876,10.8963,10.8252,10.8608,173812.5
2005-11-30 10:30:00,21.37,21.44,21.3,21.39,237937.5,10.8557,10.8912,10.8201,10.8658,237937.5
2005-11-30 11:00:00,21.39,21.45,21.35,21.39,132637.5,10.8658,10.8963,10.8455,10.8658,132637.5
2005-11-30 11:30:00,21.39,21.43,21.39,21.4,160987.5,10.8658,10.8862,10.8658,10.8709,160987.5
2005-11-30 12:00:00,21.4,21.48,21.4,21.46,118125.0,10.8709,10.9116,10.8709,10.9014,118125.0
2005-11-30 12:30:00,21.45,21.51,21.45,21.51,73237.5,10.8963,10.9268,10.8963,10.9268,73237.5
2005-11-30 13:00:00,21.51,21.58,21.5,21.58,203512.5,10.9268,10.9624,10.9217,10.9624,203512.5
2005-11-30 13:30:00,21.57,21.58,21.44,21.45,256500.0,10.9573,10.9624,10.8912,10.8963,256500.0
2005-11-30 14:00:00,21.45,21.53,21.44,21.44,177525.0,10.8963,10.937,10.8912,10.8912,177525.0
2005-11-30 14:30:00,21.44,21.45,21.37,21.39,194062.5,10.8912,10.8963,10.8557,10.8658,194062.5
2005-11-30 15:00:00,21.41,21.43,21.35,21.41,152550.0,10.876,10.8862,10.8455,10.876,152550.0
2005-11-30 15:30:00,21.41,21.43,21.28,21.28,178537.5,10.876,10.8862,10.81,10.81,178537.5
2005-12-01 09:30:00,21.35,21.64,21.35,21.61,205200.0,10.8455,10.9928,10.8455,10.9776,205200.0
2005-12-01 10:00:00,21.61,21.61,21.56,21.56,231525.0,10.9776,10.9776,10.9522,10.9522,231525.0
2005-12-01 10:30:00,21.56,21.62,21.53,21.56,143100.0,10.9522,10.9827,10.937,10.9522,143100.0
2005-12-01 11:00:00,21.56,21.62,21.51,21.52,136350.0,10.9522,10.9827,10.9268,10.9319,136350.0
2005-12-01 11:30:00,21.51,21.6,21.51,21.55,65475.0,10.9268,10.9725,10.9268,10.9471,65475.0
2005-12-01 12:00:00,21.56,21.6,21.55,21.56,46237.5,10.9522,10.9725,10.9471,10.9522,46237.5
2005-12-01 12:30:00,21.57,21.61,21.56,21.6,133650.0,10.9573,10.9776,10.9522,10.9725,133650.0
2005-12-01 13:00:00,21.6,21.62,21.57,21.61,129600.0,10.9725,10.9827,10.9573,10.9776,129600.0
2005-12-01 13:30:00,21.61,21.67,21.59,21.62,85050.0,10.9776,11.0081,10.9674,10.9827,85050.0
2005-12-01 14:00:00,21.63,21.64,21.59,21.59,52987.5,10.9878,10.9928,10.9674,10.9674,52987.5
2005-12-01 14:30:00,21.59,21.66,21.59,21.62,98887.5,10.9674,11.003,10.9674,10.9827,98887.5
2005-12-01 15:00:00,21.62,21.66,21.59,21.59,102262.5,10.9827,11.003,10.9674,10.9674,102262.5
2005-12-01 15:30:00,21.59,21.67,21.59,21.67,243000.0,10.9674,11.0081,10.9674,11.0081,243000.0
2005-12-02 09:30:00,21.54,21.8,21.48,21.72,338850.0,10.942,11.0741,10.9116,11.0335,338850.0
2005-12-02 10:00:00,21.72,21.78,21.67,21.72,120825.0,11.0335,11.064,11.0081,11.0335,120825.0
2005-12-02 10:30:00,21.72,21.73,21.6,21.7,200137.5,11.0335,11.0386,10.9725,11.0233,200137.5
2005-12-02 11:00:00,21.71,21.75,21.66,21.73,116437.5,11.0284,11.0487,11.003,11.0386,116437.5
2005-12-02 11:30:00,21.75,21.75,21.68,21.68,52312.5,11.0487,11.0487,11.0132,11.0132,52312.5
2005-12-02 12:00:00,21.69,21.74,21.63,21.68,75937.5,11.0182,11.0436,10.9878,11.0132,75937.5
2005-12-02 12:30:00,21.68,21.69,21.6,21.62,121837.5,11.0132,11.0182,10.9725,10.9827,121837.5
2005-12-02 13:00:00,21.62,21.64,21.58,21.64,88087.5,10.9827,10.9928,10.9624,10.9928,88087.5
2005-12-02 13:30:00,21.63,21.67,21.61,21.64,85387.5,10.9878,11.0081,10.9776,10.9928,85387.5
2005-12-02 14:00:00,21.63,21.65,21.59,21.65,57037.5,10.9878,10.9979,10.9674,10.9979,57037.5
2005-12-02 14:30:00,21.65,21.69,21.6,21.64,102937.5,10.9979,11.0182,10.9725,10.9928,102937.5
2005-12-02 15:00:00,21.63,21.64,21.59,21.61,125212.5,10.9878,10.9928,10.9674,10.9776,125212.5
2005-12-02 15:30:00,21.62,21.66,21.6,21.66,213300.0,10.9827,11.003,10.9725,11.003,213300.0
2005-12-05 09:30:00,21.74,21.74,21.41,21.45,157612.5,11.0436,11.0436,10.876,10.8963,157612.5
2005-12-05 10:00:00,21.45,21.45,21.26,21.3,172800.0,10.8963,10.8963,10.7998,10.8201,172800.0
2005-12-05 10:30:00,21.3,21.39,21.28,21.38,120487.5,10.8201,10.8658,10.81,10.8608,120487.5
2005-12-05 11:00:00,21.38,21.43,21.28,21.36,177525.0,10.8608,10.8862,10.81,10.8506,177525.0
2005-12-05 11:30:00,21.36,21.38,21.3,21.35,165375.0,10.8506,10.8608,10.8201,10.8455,165375.0
2005-12-05 12:00:00,21.33,21.38,21.31,21.37,62775.0,10.8354,10.8608,10.8252,10.8557,62775.0
2005-12-05 12:30:00,21.36,21.46,21.36,21.46,71550.0,10.8506,10.9014,10.8506,10.9014,71550.0
2005-12-05 13:00:00,21.46,21.48,21.41,21.43,73575.0,10.9014,10.9116,10.876,10.8862,73575.0
2005-12-05 13:30:00,21.41,21.41,21.35,21.35,62437.5,10.876,10.876,10.8455,10.8455,62437.5
2005-12-05 14:00:00,21.34,21.37,21.32,21.37,81337.5,10.8404,10.8557,10.8303,10.8557,81337.5
2005-12-05 14:30:00,21.37,21.44,21.34,21.44,75937.5,10.8557,10.8912,10.8404,10.8912,75937.5
2005-12-05 15:00:00,21.43,21.43,21.36,21.36,94162.5,10.8862,10.8862,10.8506,10.8506,94162.5
2005-12-05 15:30:00,21.38,21.41,21.36,21.38,159975.0,10.8608,10.876,10.8506,10.8608,159975.0
2005-12-06 09:30:00,21.47,21.48,21.11,21.25,322650.0,10.9065,10.9116,10.7236,10.7947,322650.0
2005-12-06 10:00:00,21.24,21.36,21.19,21.33,233212.5,10.7897,10.8506,10.7643,10.8354,233212.5
2005-12-06 10:30:00,21.32,21.38,21.24,21.26,107325.0,10.8303,10.8608,10.7897,10.7998,107325.0
2005-12-06 11:00:00,21.25,21.27,21.17,21.25,103950.0,10.7947,10.8049,10.7541,10.7947,103950.0
2005-12-06 11:30:00,21.25,21.3,21.19,21.21,127237.5,10.7947,10.8201,10.7643,10.7744,127237.5
2005-12-06 12:00:00,21.21,21.31,21.19,21.31,89100.0,10.7744,10.8252,10.7643,10.8252,89100.0
2005-12-06 12:30:00,21.31,21.33,21.29,21.31,62437.5,10.8252,10.8354,10.8151,10.8252,62437.5
2005-12-06 13:00:00,21.3,21.37,21.28,21.33,129937.5,10.8201,10.8557,10.81,10.8354,129937.5
2005-12-06 13:30:00,21.34,21.39,21.33,21.39,72562.5,10.8404,10.8658,10.8354,10.8658,72562.5
2005-12-06 14:00:00,21.38,21.65,21.37,21.39,828562.5,10.8608,10.9979,10.8557,10.8658,828562.5
2005-12-06 14:30:00,21.39,21.46,21.39,21.46,296325.0,10.8658,10.9014,10.8658,10.9014,296325.0
2005-12-06 15:00:00,21.46,21.47,21.29,21.29,225450.0,10.9014,10.9065,10.8151,10.8151,225450.0
2005-12-06 15:30:00,21.29,21.35,21.21,21.23,382725.0,10.8151,10.8455,10.7744,10.7846,382725.0
2005-12-07 09:30:00,21.32,21.32,21.1,21.14,238275.0,10.8303,10.8303,10.7185,10.7389,238275.0
2005-12-07 10:00:00,21.14,21.14,21.04,21.09,149175.0,10.7389,10.7389,10.6881,10.7135,149175.0
2005-12-07 10:30:00,21.09,21.19,21.01,21.01,125550.0,10.7135,10.7643,10.6728,10.6728,125550.0
2005-12-07 11:00:00,21.01,21.09,20.93,21.02,160650.0,10.6728,10.7135,10.6322,10.6779,160650.0
2005-12-07 11:30:00,21.02,21.08,21.02,21.02,81337.5,10.6779,10.7084,10.6779,10.6779,81337.5
2005-12-07 12:00:00,21.03,21.04,20.97,20.99,133312.5,10.683,10.6881,10.6525,10.6627,133312.5
2005-12-07 12:30:00,21.0,21.07,21.0,21.07,82012.5,10.6677,10.7033,10.6677,10.7033,82012.5
2005-12-07 13:00:00,21.06,21.08,21.01,21.02,77625.0,10.6982,10.7084,10.6728,10.6779,77625.0
2005-12-07 13:30:00,21.01,21.05,20.97,21.0,125887.5,10.6728,10.6931,10.6525,10.6677,125887.5
2005-12-07 14:00:00,20.98,21.03,20.95,20.95,91800.0,10.6576,10.683,10.6423,10.6423,91800.0
2005-12-07 14:30:00,20.95,21.01,20.92,20.93,218025.0,10.6423,10.6728,10.6271,10.6322,218025.0
2005-12-07 15:00:00,20.92,20.95,20.9,20.91,93487.5,10.6271,10.6423,10.6169,10.622,93487.5
2005-12-07 15:30:00,20.92,21.0,20.92,20.97,347962.5,10.6271,10.6677,10.6271,10.6525,347962.5
2005-12-08 09:30:00,21.04,21.31,21.04,21.2,730350.0,10.6881,10.8252,10.6881,10.7693,730350.0
2005-12-08 10:00:00,21.21,21.23,21.1,21.16,207562.5,10.7744,10.7846,10.7185,10.749,207562.5
2005-12-08 10:30:00,21.16,21.39,21.14,21.38,217687.5,10.749,10.8658,10.7389,10.8608,217687.5
2005-12-08 11:00:00,21.39,21.45,21.24,21.45,255150.0,10.8658,10.8963,10.7897,10.8963,255150.0
2005-12-08 11:30:00,21.45,21.56,21.45,21.55,166050.0,10.8963,10.9522,10.8963,10.9471,166050.0
2005-12-08 12:00:00,21.55,21.6,21.52,21.52,234225.0,10.9471,10.9725,10.9319,10.9319,234225.0
2005-12-08 12:30:00,21.53,21.54,21.45,21.48,120487.5,10.937,10.942,10.8963,10.9116,120487.5
2005-12-08 13:00:00,21.49,21.49,21.28,21.28,225450.0,10.9166,10.9166,10.81,10.81,225450.0
2005-12-08 13:30:00,21.29,21.34,21.23,21.28,135675.0,10.8151,10.8404,10.7846,10.81,135675.0
2005-12-08 14:00:00,21.28,21.29,21.12,21.14,209250.0,10.81,10.8151,10.7287,10.7389,209250.0
2005-12-08 14:30:00,21.15,21.25,21.07,21.11,256500.0,10.7439,10.7947,10.7033,10.7236,256500.0
2005-12-08 15:00:00,21.12,21.2,21.11,21.13,296662.5,10.7287,10.7693,10.7236,10.7338,296662.5
2005-12-08 15:30:00,21.13,21.21,21.11,21.13,311175.0,10.7338,10.7744,10.7236,10.7338,311175.0
2005-12-09 09:30:00,21.21,21.32,21.19,21.22,358425.0,10.7744,10.8303,10.7643,10.7795,358425.0
2005-12-09 10:00:00,21.23,21.29,21.16,21.24,256500.0,10.7846,10.8151,10.749,10.7897,256500.0
2005-12-09 10:30:00,21.24,21.25,21.2,21.21,152212.5,10.7897,10.7947,10.7693,10.7744,152212.5
2005-12-09 11:00:00,21.21,21.28,21.2,21.24,128250.0,10.7744,10.81,10.7693,10.7897,128250.0
2005-12-09 11:30:00,21.24,21.29,21.23,21.23,119812.5,10.7897,10.8151,10.7846,10.7846,119812.5
2005-12-09 12:00:00,21.24,21.29,21.23,21.25,107325.0,10.7897,10.8151,10.7846,10.7947,107325.0
2005-12-09 12:30:00,21.25,21.31,21.24,21.28,148837.5,10.7947,10.8252,10.7897,10.81,148837.5
2005-12-09 13:00:00,21.28,21.36,21.28,21.34,89437.5,10.81,10.8506,10.81,10.8404,89437.5
2005-12-09 13:30:00,21.35,21.43,21.35,21.39,154575.0,10.8455,10.8862,10.8455,10.8658,154575.0
2005-12-09 14:00:00,21.38,21.47,21.37,21.45,187987.5,10.8608,10.9065,10.8557,10.8963,187987.5
2005-12-09 14:30:00,21.45,21.45,21.39,21.4,146812.5,10.8963,10.8963,10.8658,10.8709,146812.5
2005-12-09 15:00:00,21.4,21.44,21.37,21.43,143775.0,10.8709,10.8912,10.8557,10.8862,143775.0
2005-12-09 15:30:00,21.43,21.43,21.37,21.43,248062.5,10.8862,10.8862,10.8557,10.8862,248062.5
2005-12-12 09:30:00,21.52,21.52,21.39,21.43,433012.5,10.9319,10.9319,10.8658,10.8862,433012.5
2005-12-12 10:00:00,21.42,21.52,21.42,21.51,295987.5,10.8811,10.9319,10.8811,10.9268,295987.5
2005-12-12 10:30:00,21.51,21.51,21.45,21.49,190687.5,10.9268,10.9268,10.8963,10.9166,190687.5
2005-12-12 11:00:00,21.5,21.51,21.44,21.44,186300.0,10.9217,10.9268,10.8912,10.8912,186300.0
2005-12-12 11:30:00,21.44,21.48,21.43,21.47,106650.0,10.8912,10.9116,10.8862,10.9065,106650.0
2005-12-12 12:00:00,21.47,21.47,21.4,21.41,152212.5,10.9065,10.9065,10.8709,10.876,152212.5
2005-12-12 12:30:00,21.4,21.41,21.35,21.35,194062.5,10.8709,10.876,10.8455,10.8455,194062.5
2005-12-12 13:00:00,21.35,21.35,21.31,21.33,143437.5,10.8455,10.8455,10.8252,10.8354,143437.5
2005-12-12 13:30:00,21.33,21.36,21.32,21.36,154237.5,10.8354,10.8506,10.8303,10.8506,154237.5
2005-12-12 14:00:00,21.37,21.42,21.36,21.4,135000.0,10.8557,10.8811,10.8506,10.8709,135000.0
2005-12-12 14:30:00,21.41,21.45,21.37,21.42,152212.5,10.876,10.8963,10.8557,10.8811,152212.5
2005-12-12 15:00:00,21.42,21.49,21.41,21.48,201150.0,10.8811,10.9166,10.876,10.9116,201150.0
2005-12-12 15:30:00,21.48,21.49,21.41,21.43,300375.0,10.9116,10.9166,10.876,10.8862,300375.0
2005-12-13 09:30:00,21.54,21.55,21.35,21.36,398250.0,10.942,10.9471,10.8455,10.8506,398250.0
2005-12-13 10:00:00,21.36,21.38,21.18,21.19,521775.0,10.8506,10.8608,10.7592,10.7643,521775.0
2005-12-13 10:30:00,21.2,21.27,21.16,21.24,260212.5,10.7693,10.8049,10.749,10.7897,260212.5
2005-12-13 11:00:00,21.24,21.25,21.22,21.24,182250.0,10.7897,10.7947,10.7795,10.7897,182250.0
2005-12-13 11:30:00,21.24,21.24,21.19,21.19,176850.0,10.7897,10.7897,10.7643,10.7643,176850.0
2005-12-13 12:00:00,21.19,21.2,21.15,21.16,159637.5,10.7643,10.7693,10.7439,10.749,159637.5
2005-12-13 12:30:00,21.15,21.16,21.1,21.1,166050.0,10.7439,10.749,10.7185,10.7185,166050.0
2005-12-13 13:00:00,21.1,21.13,21.07,21.08,205537.5,10.7185,10.7338,10.7033,10.7084,205537.5
2005-12-13 13:30:00,21.07,21.12,21.06,21.07,132300.0,10.7033,10.7287,10.6982,10.7033,132300.0
2005-12-13 14:00:00,21.07,21.32,21.05,21.24,685125.0,10.7033,10.8303,10.6931,10.7897,685125.0
2005-12-13 14:30:00,21.24,21.32,21.21,21.29,603112.5,10.7897,10.8303,10.7744,10.8151,603112.5
2005-12-13 15:00:00,21.29,21.29,21.2,21.21,430650.0,10.8151,10.8151,10.7693,10.7744,430650.0
2005-12-13 15:30:00,21.21,21.27,21.19,21.21,589275.0,10.7744,10.8049,10.7643,10.7744,589275.0
2005-12-14 09:30:00,21.22,21.45,21.22,21.44,349312.5,10.7795,10.8963,10.7795,10.8912,349312.5
2005-12-14 10:00:00,21.44,21.49,21.4,21.49,235237.5,10.8912,10.9166,10.8709,10.9166,235237.5
2005-12-14 10:30:00,21.49,21.56,21.42,21.42,229162.5,10.9166,10.9522,10.8811,10.8811,229162.5
2005-12-14 11:00:00,21.43,21.43,21.27,21.28,321300.0,10.8862,10.8862,10.8049,10.81,321300.0
2005-12-14 11:30:00,21.27,21.43,21.27,21.3,159300.0,10.8049,10.8862,10.8049,10.8201,159300.0
2005-12-14 12:00:00,21.31,21.34,21.27,21.28,144450.0,10.8252,10.8404,10.8049,10.81,144450.0
2005-12-14 12:30:00,21.28,21.3,21.23,21.26,175162.5,10.81,10.8201,10.7846,10.7998,175162.5
2005-12-14 13:00:00,21.26,21.31,21.26,21.31,165712.5,10.7998,10.8252,10.7998,10.8252,165712.5
2005-12-14 13:30:00,21.31,21.41,21.31,21.33,276750.0,10.8252,10.876,10.8252,10.8354,276750.0
2005-12-14 14:00:00,21.34,21.42,21.32,21.39,313537.5,10.8404,10.8811,10.8303,10.8658,313537.5
2005-12-14 14:30:00,21.38,21.41,21.37,21.38,235912.5,10.8608,10.876,10.8557,10.8608,235912.5
2005-12-14 15:00:00,21.38,21.41,21.37,21.37,173812.5,10.8608,10.876,10.8557,10.8557,173812.5
2005-12-14 15:30:00,21.38,21.43,21.38,21.41,429300.0,10.8608,10.8862,10.8608,10.876,429300.0
2005-12-15 09:30:00,20.84,21.07,20.83,20.93,673987.5,10.8873,11.0075,10.8821,10.9343,673987.5
2005-12-15 10:00:00,20.93,20.95,20.61,20.72,475537.5,10.9343,10.9448,10.7671,10.8246,475537.5
2005-12-15 10:30:00,20.73,20.82,19.91,20.82,193387.5,10.8298,10.8768,10.4014,10.8768,193387.5
2005-12-15 11:00:00,20.81,20.9,20.76,20.86,176850.0,10.8716,10.9186,10.8455,10.8977,176850.0
2005-12-15 11:30:00,20.86,20.93,20.83,20.92,124875.0,10.8977,10.9343,10.8821,10.9291,124875.0
2005-12-15 12:00:00,20.92,21.0,20.92,20.97,148837.5,10.9291,10.9709,10.9291,10.9552,148837.5
2005-12-15 12:30:00,20.97,20.97,20.89,20.94,102937.5,10.9552,10.9552,10.9134,10.9395,102937.5
2005-12-15 13:00:00,20.95,20.95,20.89,20.89,87075.0,10.9448,10.9448,10.9134,10.9134,87075.0
2005-12-15 13:30:00,20.89,21.04,20.89,21.01,113062.5,10.9134,10.9918,10.9134,10.9761,113062.5
2005-12-15 14:00:00,21.01,21.02,20.92,20.92,130275.0,10.9761,10.9813,10.9291,10.9291,130275.0
2005-12-15 14:30:00,20.92,20.94,20.82,20.83,151875.0,10.9291,10.9395,10.8768,10.8821,151875.0
2005-12-15 15:00:00,20.82,20.86,20.8,20.83,176175.0,10.8768,10.8977,10.8664,10.8821,176175.0
2005-12-15 15:30:00,20.83,20.89,20.82,20.86,248062.5,10.8821,10.9134,10.8768,10.8977,248062.5
2005-12-16 09:30:00,20.81,20.97,20.81,20.95,5139450.0,10.8716,10.9552,10.8716,10.9448,5139450.0
2005-12-16 10:00:00,20.95,20.95,20.84,20.85,115425.0,10.9448,10.9448,10.8873,10.8925,115425.0
2005-12-16 10:30:00,20.84,20.86,20.8,20.81,102600.0,10.8873,10.8977,10.8664,10.8716,102600.0
2005-12-16 11:00:00,20.81,20.97,20.81,20.95,133987.5,10.8716,10.9552,10.8716,10.9448,133987.5
2005-12-16 11:30:00,20.96,20.96,20.84,20.86,68850.0,10.95,10.95,10.8873,10.8977,68850.0
2005-12-16 12:00:00,20.86,20.9,20.86,20.86,47587.5,10.8977,10.9186,10.8977,10.8977,47587.5
2005-12-16 12:30:00,20.86,20.92,20.86,20.86,42525.0,10.8977,10.9291,10.8977,10.8977,42525.0
2005-12-16 13:00:00,20.86,20.87,20.83,20.87,44887.5,10.8977,10.903,10.8821,10.903,44887.5
2005-12-16 13:30:00,20.87,20.91,20.87,20.91,69862.5,10.903,10.9239,10.903,10.9239,69862.5
2005-12-16 14:00:00,20.91,20.91,20.89,20.89,54000.0,10.9239,10.9239,10.9134,10.9134,54000.0
2005-12-16 14:30:00,20.89,20.91,20.81,20.81,134325.0,10.9134,10.9239,10.8716,10.8716,134325.0
2005-12-16 15:00:00,20.82,20.84,20.76,20.8,156262.5,10.8768,10.8873,10.8455,10.8664,156262.5
2005-12-16 15:30:00,20.81,20.9,20.74,20.76,491062.5,10.8716,10.9186,10.8351,10.8455,491062.5
2005-12-19 09:30:00,20.85,20.93,20.78,20.86,330412.5,10.8925,10.9343,10.8559,10.8977,330412.5
2005-12-19 10:00:00,20.87,20.87,20.79,20.81,141750.0,10.903,10.903,10.8612,10.8716,141750.0
2005-12-19 10:30:00,20.81,20.9,20.74,20.76,87075.0,10.8716,10.9186,10.8351,10.8455,87075.0
2005-12-19 11:00:00,20.75,20.78,20.74,20.77,114412.5,10.8403,10.8559,10.8351,10.8507,114412.5
2005-12-19 11:30:00,20.76,20.8,20.75,20.77,57712.5,10.8455,10.8664,10.8403,10.8507,57712.5
2005-12-19 12:00:00,20.78,20.79,20.74,20.76,64800.0,10.8559,10.8612,10.8351,10.8455,64800.0
2005-12-19 12:30:00,20.75,20.76,20.73,20.75,233212.5,10.8403,10.8455,10.8298,10.8403,233212.5
2005-12-19 13:00:00,20.76,20.76,20.7,20.74,200137.5,10.8455,10.8455,10.8142,10.8351,200137.5
2005-12-19 13:30:00,20.73,20.75,20.71,20.71,163687.5,10.8298,10.8403,10.8194,10.8194,163687.5
2005-12-19 14:00:00,20.71,20.71,20.64,20.7,276075.0,10.8194,10.8194,10.7828,10.8142,276075.0
2005-12-19 14:30:00,20.7,20.76,20.67,20.73,183600.0,10.8142,10.8455,10.7985,10.8298,183600.0
2005-12-19 15:00:00,20.73,20.76,20.67,20.73,453262.5,10.8298,10.8455,10.7985,10.8298,453262.5
2005-12-19 15:30:00,20.73,20.75,20.65,20.71,612225.0,10.8298,10.8403,10.788,10.8194,612225.0
2005-12-20 09:30:00,20.66,20.74,20.41,20.44,473175.0,10.7933,10.8351,10.6627,10.6783,473175.0
2005-12-20 10:00:00,20.44,20.44,20.23,20.23,355387.5,10.6783,10.6783,10.5686,10.5686,355387.5
2005-12-20 10:30:00,20.23,20.31,20.23,20.3,436387.5,10.5686,10.6104,10.5686,10.6052,436387.5
2005-12-20 11:00:00,20.29,20.4,20.25,20.36,207562.5,10.6,10.6574,10.5791,10.6365,207562.5
2005-12-20 11:30:00,20.36,20.41,20.36,20.41,163687.5,10.6365,10.6627,10.6365,10.6627,163687.5
2005-12-20 12:00:00,20.41,20.53,20.37,20.53,369900.0,10.6627,10.7253,10.6418,10.7253,369900.0
2005-12-20 12:30:00,20.53,20.55,20.45,20.54,167400.0,10.7253,10.7358,10.6835,10.7306,167400.0
2005-12-20 13:00:00,20.52,20.53,20.51,20.53,124200.0,10.7201,10.7253,10.7149,10.7253,124200.0
2005-12-20 13:30:00,20.53,20.55,20.5,20.53,182587.5,10.7253,10.7358,10.7097,10.7253,182587.5
2005-12-20 14:00:00,20.53,20.55,20.43,20.51,229837.5,10.7253,10.7358,10.6731,10.7149,229837.5
2005-12-20 14:30:00,20.52,20.53,20.44,20.46,121837.5,10.7201,10.7253,10.6783,10.6888,121837.5
2005-12-20 15:00:00,20.46,20.46,20.31,20.32,275737.5,10.6888,10.6888,10.6104,10.6156,275737.5
2005-12-20 15:30:00,20.33,20.38,20.31,20.36,274050.0,10.6209,10.647,10.6104,10.6365,274050.0
2005-12-21 09:30:00,20.35,20.48,20.27,20.47,373275.0,10.6313,10.6992,10.5895,10.694,373275.0
2005-12-21 10:00:00,20.48,20.75,20.48,20.73,273037.5,10.6992,10.8403,10.6992,10.8298,273037.5
2005-12-21 10:30:00,20.73,20.79,20.69,20.76,234225.0,10.8298,10.8612,10.8089,10.8455,234225.0
2005-12-21 11:00:00,20.76,20.83,20.73,20.78,158625.0,10.8455,10.8821,10.8298,10.8559,158625.0
2005-12-21 11:30:00,20.78,20.79,20.74,20.79,94162.5,10.8559,10.8612,10.8351,10.8612,94162.5
2005-12-21 12:00:00,20.79,20.84,20.76,20.84,87412.5,10.8612,10.8873,10.8455,10.8873,87412.5
2005-12-21 12:30:00,20.84,20.89,20.8,20.81,104625.0,10.8873,10.9134,10.8664,10.8716,104625.0
2005-12-21 13:00:00,20.81,20.82,20.69,20.71,115762.5,10.8716,10.8768,10.8089,10.8194,115762.5
2005-12-21 13:30:00,20.71,20.71,20.62,20.66,93150.0,10.8194,10.8194,10.7724,10.7933,93150.0
2005-12-21 14:00:00,20.65,20.7,20.63,20.65,81337.5,10.788,10.8142,10.7776,10.788,81337.5
2005-12-21 14:30:00,20.65,20.67,20.61,20.62,273375.0,10.788,10.7985,10.7671,10.7724,273375.0
2005-12-21 15:00:00,20.63,20.7,20.62,20.65,139387.5,10.7776,10.8142,10.7724,10.788,139387.5
2005-12-21 15:30:00,20.65,20.66,20.6,20.65,413775.0,10.788,10.7933,10.7619,10.788,413775.0
2005-12-22 09:30:00,20.65,20.8,20.65,20.74,154912.5,10.788,10.8664,10.788,10.8351,154912.5
2005-12-22 10:00:00,20.75,20.78,20.71,20.74,160312.5,10.8403,10.8559,10.8194,10.8351,160312.5
2005-12-22 10:30:00,20.74,20.82,20.71,20.81,116775.0,10.8351,10.8768,10.8194,10.8716,116775.0
2005-12-22 11:00:00,20.81,20.83,20.76,20.78,137700.0,10.8716,10.8821,10.8455,10.8559,137700.0
2005-12-22 11:30:00,20.77,20.78,20.71,20.74,72900.0,10.8507,10.8559,10.8194,10.8351,72900.0
2005-12-22 12:00:00,20.74,20.78,20.73,20.77,114412.5,10.8351,10.8559,10.8298,10.8507,114412.5
2005-12-22 12:30:00,20.77,20.78,20.73,20.77,82687.5,10.8507,10.8559,10.8298,10.8507,82687.5
2005-12-22 13:00:00,20.76,20.78,20.71,20.71,68512.5,10.8455,10.8559,10.8194,10.8194,68512.5
2005-12-22 13:30:00,20.72,20.76,20.71,20.72,118800.0,10.8246,10.8455,10.8194,10.8246,118800.0
2005-12-22 14:00:00,20.73,20.76,20.73,20.73,37800.0,10.8298,10.8455,10.8298,10.8298,37800.0
2005-12-22 14:30:00,20.73,20.76,20.71,20.76,102937.5,10.8298,10.8455,10.8194,10.8455,102937.5
2005-12-22 15:00:00,20.76,20.8,20.76,20.78,53662.5,10.8455,10.8664,10.8455,10.8559,53662.5
2005-12-22 15:30:00,20.78,20.81,20.78,20.81,190350.0,10.8559,10.8716,10.8559,10.8716,190350.0
2005-12-23 09:30:00,20.9,21.18,20.74,21.05,374287.5,10.9186,11.0649,10.8351,10.997,374287.5
2005-12-23 10:00:00,21.06,21.11,21.02,21.03,130275.0,11.0022,11.0283,10.9813,10.9866,130275.0
2005-12-23 10:30:00,21.03,21.04,20.89,20.9,170100.0,10.9866,10.9918,10.9134,10.9186,170100.0
2005-12-23 11:00:00,20.91,20.96,20.91,20.93,87412.5,10.9239,10.95,10.9239,10.9343,87412.5
2005-12-23 11:30:00,20.94,21.0,20.93,20.96,64125.0,10.9395,10.9709,10.9343,10.95,64125.0
2005-12-23 12:00:00,20.96,20.97,20.93,20.97,51300.0,10.95,10.9552,10.9343,10.9552,51300.0
2005-12-23 12:30:00,20.95,20.98,20.95,20.96,27000.0,10.9448,10.9604,10.9448,10.95,27000.0
2005-12-23 13:00:00,20.97,20.98,20.93,20.96,53325.0,10.9552,10.9604,10.9343,10.95,53325.0
2005-12-23 13:30:00,20.96,20.97,20.93,20.93,15525.0,10.95,10.9552,10.9343,10.9343,15525.0
2005-12-23 14:00:00,20.94,20.94,20.91,20.91,68850.0,10.9395,10.9395,10.9239,10.9239,68850.0
2005-12-23 14:30:00,20.91,20.93,20.89,20.92,56362.5,10.9239,10.9343,10.9134,10.9291,56362.5
2005-12-23 15:00:00,20.91,20.95,20.89,20.89,70537.5,10.9239,10.9448,10.9134,10.9134,70537.5
2005-12-23 15:30:00,20.89,20.92,20.84,20.92,89437.5,10.9134,10.9291,10.8873,10.9291,89437.5
2005-12-27 09:30:00,20.98,21.14,20.92,21.12,186637.5,10.9604,11.044,10.9291,11.0336,186637.5
2005-12-27 10:00:00,21.12,21.13,21.02,21.03,86062.5,11.0336,11.0388,10.9813,10.9866,86062.5
2005-12-27 10:30:00,21.04,21.07,21.01,21.01,42525.0,10.9918,11.0075,10.9761,10.9761,42525.0
2005-12-27 11:00:00,21.0,21.06,20.96,20.98,72562.5,10.9709,11.0022,10.95,10.9604,72562.5
2005-12-27 11:30:00,20.97,20.97,20.83,20.84,78975.0,10.9552,10.9552,10.8821,10.8873,78975.0
2005-12-27 12:00:00,20.83,20.83,20.75,20.8,56700.0,10.8821,10.8821,10.8403,10.8664,56700.0
2005-12-27 12:30:00,20.81,20.81,20.76,20.77,43875.0,10.8716,10.8716,10.8455,10.8507,43875.0
2005-12-27 13:00:00,20.76,20.79,20.74,20.75,155250.0,10.8455,10.8612,10.8351,10.8403,155250.0
2005-12-27 13:30:00,20.74,20.77,20.74,20.75,136687.5,10.8351,10.8507,10.8351,10.8403,136687.5
2005-12-27 14:00:00,20.75,20.81,20.74,20.76,76612.5,10.8403,10.8716,10.8351,10.8455,76612.5
2005-12-27 14:30:00,20.76,20.79,20.73,20.74,59062.5,10.8455,10.8612,10.8298,10.8351,59062.5
2005-12-27 15:00:00,20.74,20.78,20.74,20.76,76950.0,10.8351,10.8559,10.8351,10.8455,76950.0
2005-12-27 15:30:00,20.76,20.78,20.73,20.78,116100.0,10.8455,10.8559,10.8298,10.8559,116100.0
2005-12-28 09:30:00,20.74,20.81,20.7,20.78,95850.0,10.8351,10.8716,10.8142,10.8559,95850.0
2005-12-28 10:00:00,20.76,20.86,20.76,20.79,122175.0,10.8455,10.8977,10.8455,10.8612,122175.0
2005-12-28 10:30:00,20.8,20.81,20.74,20.76,105300.0,10.8664,10.8716,10.8351,10.8455,105300.0
2005-12-28 11:00:00,20.75,20.81,20.75,20.8,39487.5,10.8403,10.8716,10.8403,10.8664,39487.5
2005-12-28 11:30:00,20.81,20.84,20.76,20.79,39150.0,10.8716,10.8873,10.8455,10.8612,39150.0
2005-12-28 12:00:00,20.79,20.83,20.78,20.79,141750.0,10.8612,10.8821,10.8559,10.8612,141750.0
2005-12-28 12:30:00,20.81,20.81,20.75,20.77,38475.0,10.8716,10.8716,10.8403,10.8507,38475.0
2005-12-28 13:00:00,20.76,20.78,20.74,20.75,57375.0,10.8455,10.8559,10.8351,10.8403,57375.0
2005-12-28 13:30:00,20.75,20.8,20.75,20.78,30712.5,10.8403,10.8664,10.8403,10.8559,30712.5
2005-12-28 14:00:00,20.77,20.83,20.77,20.82,62437.5,10.8507,10.8821,10.8507,10.8768,62437.5
2005-12-28 14:30:00,20.82,20.84,20.79,20.81,71887.5,10.8768,10.8873,10.8612,10.8716,71887.5
2005-12-28 15:00:00,20.81,20.81,20.77,20.8,82687.5,10.8716,10.8716,10.8507,10.8664,82687.5
2005-12-28 15:30:00,20.8,20.8,20.73,20.73,198787.5,10.8664,10.8664,10.8298,10.8298,198787.5
2005-12-29 09:30:00,20.7,20.78,20.62,20.77,291937.5,10.8142,10.8559,10.7724,10.8507,291937.5
2005-12-29 10:00:00,20.78,20.79,20.74,20.77,39487.5,10.8559,10.8612,10.8351,10.8507,39487.5
2005-12-29 10:30:00,20.77,20.81,20.72,20.77,54337.5,10.8507,10.8716,10.8246,10.8507,54337.5
2005-12-29 11:00:00,20.78,20.84,20.77,20.83,91125.0,10.8559,10.8873,10.8507,10.8821,91125.0
2005-12-29 11:30:00,20.83,20.86,20.79,20.79,37462.5,10.8821,10.8977,10.8612,10.8612,37462.5
2005-12-29 12:00:00,20.8,20.82,20.79,20.79,42862.5,10.8664,10.8768,10.8612,10.8612,42862.5
2005-12-29 12:30:00,20.79,20.81,20.78,20.8,42187.5,10.8612,10.8716,10.8559,10.8664,42187.5
2005-12-29 13:00:00,20.81,20.81,20.75,20.78,58387.5,10.8716,10.8716,10.8403,10.8559,58387.5
2005-12-29 13:30:00,20.77,20.81,20.75,20.81,37800.0,10.8507,10.8716,10.8403,10.8716,37800.0
2005-12-29 14:00:00,20.8,20.89,20.8,20.89,68850.0,10.8664,10.9134,10.8664,10.9134,68850.0
2005-12-29 14:30:00,20.89,20.92,20.87,20.87,71550.0,10.9134,10.9291,10.903,10.903,71550.0
2005-12-29 15:00:00,20.87,20.87,20.7,20.74,314887.5,10.903,10.903,10.8142,10.8351,314887.5
2005-12-29 15:30:00,20.73,20.73,20.68,20.72,367875.0,10.8298,10.8298,10.8037,10.8246,367875.0
2005-12-30 09:30:00,20.71,20.72,20.6,20.68,308812.5,10.8194,10.8246,10.7619,10.8037,308812.5
2005-12-30 10:00:00,20.68,20.75,20.64,20.65,338512.5,10.8037,10.8403,10.7828,10.788,338512.5
2005-12-30 10:30:00,20.67,20.7,20.62,20.69,183600.0,10.7985,10.8142,10.7724,10.8089,183600.0
2005-12-30 11:00:00,20.7,20.79,20.68,20.75,129937.5,10.8142,10.8612,10.8037,10.8403,129937.5
2005-12-30 11:30:00,20.75,20.78,20.74,20.74,49275.0,10.8403,10.8559,10.8351,10.8351,49275.0
2005-12-30 12:00:00,20.74,20.76,20.71,20.71,97875.0,10.8351,10.8455,10.8194,10.8194,97875.0
2005-12-30 12:30:00,20.71,20.74,20.68,20.71,222075.0,10.8194,10.8351,10.8037,10.8194,222075.0
2005-12-30 13:00:00,20.71,20.73,20.71,20.72,72900.0,10.8194,10.8298,10.8194,10.8246,72900.0
2005-12-30 13:30:00,20.72,20.72,20.67,20.67,86400.0,10.8246,10.8246,10.7985,10.7985,86400.0
2005-12-30 14:00:00,20.68,20.7,20.63,20.63,68175.0,10.8037,10.8142,10.7776,10.7776,68175.0
2005-12-30 14:30:00,20.63,20.65,20.6,20.64,74925.0,10.7776,10.788,10.7619,10.7828,74925.0
2005-12-30 15:00:00,20.64,20.65,20.58,20.58,131962.5,10.7828,10.788,10.7515,10.7515,131962.5
2005-12-30 15:30:00,20.58,20.61,20.49,20.49,463387.5,10.7515,10.7671,10.7044,10.7044,463387.5
2006-01-03 09:30:00,20.62,20.68,20.49,20.64,385425.0,10.7724,10.8037,10.7044,10.7828,385425.0
2006-01-03 10:00:00,20.64,20.64,20.42,20.46,302400.0,10.7828,10.7828,10.6679,10.6888,302400.0
2006-01-03 10:30:00,20.47,20.49,20.35,20.43,148162.5,10.694,10.7044,10.6313,10.6731,148162.5
2006-01-03 11:00:00,20.43,20.52,20.42,20.49,179887.5,10.6731,10.7201,10.6679,10.7044,179887.5
2006-01-03 11:30:00,20.49,20.54,20.44,20.5,166725.0,10.7044,10.7306,10.6783,10.7097,166725.0
2006-01-03 12:00:00,20.51,20.55,20.5,20.55,133312.5,10.7149,10.7358,10.7097,10.7358,133312.5
2006-01-03 12:30:00,20.54,20.56,20.49,20.53,150862.5,10.7306,10.741,10.7044,10.7253,150862.5
2006-01-03 13:00:00,20.54,20.55,20.47,20.54,72562.5,10.7306,10.7358,10.694,10.7306,72562.5
2006-01-03 13:30:00,20.54,20.54,20.43,20.52,147487.5,10.7306,10.7306,10.6731,10.7201,147487.5
2006-01-03 14:00:00,20.51,20.71,20.5,20.68,321300.0,10.7149,10.8194,10.7097,10.8037,321300.0
2006-01-03 14:30:00,20.67,20.77,20.67,20.76,229162.5,10.7985,10.8507,10.7985,10.8455,229162.5
2006-01-03 15:00:00,20.76,20.92,20.76,20.91,335137.5,10.8455,10.9291,10.8455,10.9239,335137.5
2006-01-03 15:30:00,20.92,20.97,20.82,20.83,422212.5,10.9291,10.9552,10.8768,10.8821,422212.5
2006-01-04 09:30:00,20.89,20.93,20.74,20.81,354037.5,10.9134,10.9343,10.8351,10.8716,354037.5
2006-01-04 10:00:00,20.82,20.97,20.78,20.93,383737.5,10.8768,10.9552,10.8559,10.9343,383737.5
2006-01-04 10:30:00,20.93,21.14,20.91,21.13,427950.0,10.9343,11.044,10.9239,11.0388,427950.0
2006-01-04 11:00:00,21.13,21.2,21.13,21.18,299362.5,11.0388,11.0754,11.0388,11.0649,299362.5
2006-01-04 11:30:00,21.18,21.3,21.14,21.29,328725.0,11.0649,11.1276,11.044,11.1224,328725.0
2006-01-04 12:00:00,21.3,21.33,21.27,21.3,229500.0,11.1276,11.1433,11.1119,11.1276,229500.0
2006-01-04 12:30:00,21.29,21.34,21.28,21.28,344925.0,11.1224,11.1485,11.1172,11.1172,344925.0
2006-01-04 13:00:00,21.28,21.28,21.19,21.24,95175.0,11.1172,11.1172,11.0701,11.0963,95175.0
2006-01-04 13:30:00,21.24,21.25,21.13,21.2,197100.0,11.0963,11.1015,11.0388,11.0754,197100.0
2006-01-04 14:00:00,21.2,21.25,21.13,21.16,304087.5,11.0754,11.1015,11.0388,11.0545,304087.5
2006-01-04 14:30:00,21.16,21.2,21.11,21.13,421537.5,11.0545,11.0754,11.0283,11.0388,421537.5
2006-01-04 15:00:00,21.13,21.18,21.12,21.17,354375.0,11.0388,11.0649,11.0336,11.0597,354375.0
2006-01-04 15:30:00,21.18,21.22,21.14,21.19,319275.0,11.0649,11.0858,11.044,11.0701,319275.0
2006-01-05 09:30:00,21.19,21.27,21.12,21.14,500850.0,11.0701,11.1119,11.0336,11.044,500850.0
2006-01-05 10:00:00,21.14,21.33,21.14,21.19,330750.0,11.044,11.1433,11.044,11.0701,330750.0
2006-01-05 10:30:00,21.2,21.21,21.12,21.14,212625.0,11.0754,11.0806,11.0336,11.044,212625.0
2006-01-05 11:00:00,21.15,21.21,21.12,21.17,166050.0,11.0492,11.0806,11.0336,11.0597,166050.0
2006-01-05 11:30:00,21.16,21.24,21.15,21.23,138375.0,11.0545,11.0963,11.0492,11.091,138375.0
2006-01-05 12:00:00,21.22,21.26,21.2,21.22,103950.0,11.0858,11.1067,11.0754,11.0858,103950.0
2006-01-05 12:30:00,21.22,21.25,21.17,21.19,87412.5,11.0858,11.1015,11.0597,11.0701,87412.5
2006-01-05 13:00:00,21.2,21.21,21.14,21.14,158625.0,11.0754,11.0806,11.044,11.044,158625.0
2006-01-05 13:30:00,21.15,21.17,21.13,21.15,187312.5,11.0492,11.0597,11.0388,11.0492,187312.5
2006-01-05 14:00:00,21.15,21.19,21.15,21.15,151200.0,11.0492,11.0701,11.0492,11.0492,151200.0
2006-01-05 14:30:00,21.15,21.24,21.13,21.2,158625.0,11.0492,11.0963,11.0388,11.0754,158625.0
2006-01-05 15:00:00,21.2,21.29,21.19,21.25,208575.0,11.0754,11.1224,11.0701,11.1015,208575.0
2006-01-05 15:30:00,21.25,21.29,21.23,21.28,190687.5,11.1015,11.1224,11.091,11.1172,190687.5
2006-01-06 09:30:00,21.33,21.46,21.27,21.3,293962.5,11.1433,11.2112,11.1119,11.1276,293962.5
2006-01-06 10:00:00,21.31,21.32,21.16,21.23,172125.0,11.1328,11.1381,11.0545,11.091,172125.0
2006-01-06 10:30:00,21.22,21.28,21.19,21.22,89100.0,11.0858,11.1172,11.0701,11.0858,89100.0
2006-01-06 11:00:00,21.23,21.33,21.2,21.29,250087.5,11.091,11.1433,11.0754,11.1224,250087.5
2006-01-06 11:30:00,21.3,21.33,21.23,21.28,70200.0,11.1276,11.1433,11.091,11.1172,70200.0
2006-01-06 12:00:00,21.27,21.34,21.25,21.29,116775.0,11.1119,11.1485,11.1015,11.1224,116775.0
2006-01-06 12:30:00,21.3,21.4,21.29,21.35,142087.5,11.1276,11.1798,11.1224,11.1537,142087.5
2006-01-06 13:00:00,21.35,21.36,21.28,21.33,58725.0,11.1537,11.159,11.1172,11.1433,58725.0
2006-01-06 13:30:00,21.34,21.48,21.32,21.45,104962.5,11.1485,11.2216,11.1381,11.206,104962.5
2006-01-06 14:00:00,21.45,21.56,21.43,21.49,239287.5,11.206,11.2634,11.1955,11.2269,239287.5
2006-01-06 14:30:00,21.49,21.5,21.45,21.45,128925.0,11.2269,11.2321,11.206,11.206,128925.0
2006-01-06 15:00:00,21.45,21.48,21.4,21.41,131287.5,11.206,11.2216,11.1798,11.1851,131287.5
2006-01-06 15:30:00,21.42,21.46,21.4,21.46,208912.5,11.1903,11.2112,11.1798,11.2112,208912.5
2006-01-09 09:30:00,21.36,21.4,21.21,21.23,340200.0,11.159,11.1798,11.0806,11.091,340200.0
2006-01-09 10:00:00,21.25,21.33,21.19,21.31,177525.0,11.1015,11.1433,11.0701,11.1328,177525.0
2006-01-09 10:30:00,21.32,21.38,21.29,21.32,187650.0,11.1381,11.1694,11.1224,11.1381,187650.0
2006-01-09 11:00:00,21.33,21.37,21.29,21.35,122175.0,11.1433,11.1642,11.1224,11.1537,122175.0
2006-01-09 11:30:00,21.33,21.38,21.32,21.38,46575.0,11.1433,11.1694,11.1381,11.1694,46575.0
2006-01-09 12:00:00,21.38,21.41,21.33,21.35,88762.5,11.1694,11.1851,11.1433,11.1537,88762.5
2006-01-09 12:30:00,21.35,21.45,21.32,21.39,125212.5,11.1537,11.206,11.1381,11.1746,125212.5
2006-01-09 13:00:00,21.4,21.4,21.35,21.35,44550.0,11.1798,11.1798,11.1537,11.1537,44550.0
2006-01-09 13:30:00,21.36,21.45,21.36,21.41,100912.5,11.159,11.206,11.159,11.1851,100912.5
2006-01-09 14:00:00,21.42,21.42,21.33,21.36,128925.0,11.1903,11.1903,11.1433,11.159,128925.0
2006-01-09 14:30:00,21.36,21.39,21.3,21.3,144112.5,11.159,11.1746,11.1276,11.1276,144112.5
2006-01-09 15:00:00,21.29,21.3,21.23,21.23,114750.0,11.1224,11.1276,11.091,11.091,114750.0
2006-01-09 15:30:00,21.23,21.3,21.22,21.26,309487.5,11.091,11.1276,11.0858,11.1067,309487.5
2006-01-10 09:30:00,21.13,21.21,20.99,21.03,341887.5,11.0388,11.0806,10.9657,10.9866,341887.5
2006-01-10 10:00:00,21.02,21.22,21.01,21.2,224775.0,10.9813,11.0858,10.9761,11.0754,224775.0
2006-01-10 10:30:00,21.2,21.29,21.19,21.21,139387.5,11.0754,11.1224,11.0701,11.0806,139387.5
2006-01-10 11:00:00,21.21,21.22,21.16,21.19,114750.0,11.0806,11.0858,11.0545,11.0701,114750.0
2006-01-10 11:30:00,21.19,21.27,21.19,21.22,128587.5,11.0701,11.1119,11.0701,11.0858,128587.5
2006-01-10 12:00:00,21.22,21.25,21.19,21.2,108675.0,11.0858,11.1015,11.0701,11.0754,108675.0
2006-01-10 12:30:00,21.2,21.2,21.1,21.18,105300.0,11.0754,11.0754,11.0231,11.0649,105300.0
2006-01-10 13:00:00,21.17,21.24,21.17,21.2,114750.0,11.0597,11.0963,11.0597,11.0754,114750.0
2006-01-10 13:30:00,21.2,21.22,21.07,21.1,149175.0,11.0754,11.0858,11.0075,11.0231,149175.0
2006-01-10 14:00:00,21.11,21.11,21.05,21.05,114750.0,11.0283,11.0283,10.997,10.997,114750.0
2006-01-10 14:30:00,21.05,21.12,21.02,21.11,131287.5,10.997,11.0336,10.9813,11.0283,131287.5
2006-01-10 15:00:00,21.11,21.22,21.11,21.2,186637.5,11.0283,11.0858,11.0283,11.0754,186637.5
2006-01-10 15:30:00,21.2,21.26,21.15,21.25,474862.5,11.0754,11.1067,11.0492,11.1015,474862.5
2006-01-11 09:30:00,21.34,21.41,21.16,21.21,267637.5,11.1485,11.1851,11.0545,11.0806,267637.5
2006-01-11 10:00:00,21.22,21.31,21.11,21.3,227137.5,11.0858,11.1328,11.0283,11.1276,227137.5
2006-01-11 10:30:00,21.28,21.33,21.2,21.22,187650.0,11.1172,11.1433,11.0754,11.0858,187650.0
2006-01-11 11:00:00,21.24,21.3,21.22,21.3,136350.0,11.0963,11.1276,11.0858,11.1276,136350.0
2006-01-11 11:30:00,21.3,21.32,21.24,21.25,175162.5,11.1276,11.1381,11.0963,11.1015,175162.5
2006-01-11 12:00:00,21.24,21.31,21.23,21.3,81675.0,11.0963,11.1328,11.091,11.1276,81675.0
2006-01-11 12:30:00,21.29,21.31,21.28,21.3,178200.0,11.1224,11.1328,11.1172,11.1276,178200.0
2006-01-11 13:00:00,21.3,21.3,21.2,21.25,91125.0,11.1276,11.1276,11.0754,11.1015,91125.0
2006-01-11 13:30:00,21.24,21.28,21.23,21.26,76275.0,11.0963,11.1172,11.091,11.1067,76275.0
2006-01-11 14:00:00,21.27,21.27,21.24,21.24,55687.5,11.1119,11.1119,11.0963,11.0963,55687.5
2006-01-11 14:30:00,21.25,21.28,21.23,21.24,89775.0,11.1015,11.1172,11.091,11.0963,89775.0
2006-01-11 15:00:00,21.23,21.26,21.2,21.22,173812.5,11.091,11.1067,11.0754,11.0858,173812.5
2006-01-11 15:30:00,21.22,21.26,21.19,21.2,258862.5,11.0858,11.1067,11.0701,11.0754,258862.5
2006-01-12 09:30:00,21.16,21.19,21.04,21.07,225450.0,11.0545,11.0701,10.9918,11.0075,225450.0
2006-01-12 10:00:00,21.08,21.13,20.96,21.07,187650.0,11.0127,11.0388,10.95,11.0075,187650.0
2006-01-12 10:30:00,21.08,21.08,20.99,21.0,80325.0,11.0127,11.0127,10.9657,10.9709,80325.0
2006-01-12 11:00:00,21.0,21.05,20.98,20.99,103275.0,10.9709,10.997,10.9604,10.9657,103275.0
2006-01-12 11:30:00,20.99,21.04,20.99,21.01,58725.0,10.9657,10.9918,10.9657,10.9761,58725.0
2006-01-12 12:00:00,21.01,21.02,20.95,20.96,71550.0,10.9761,10.9813,10.9448,10.95,71550.0
2006-01-12 12:30:00,20.97,20.97,20.85,20.89,184275.0,10.9552,10.9552,10.8925,10.9134,184275.0
2006-01-12 13:00:00,20.89,20.93,20.87,20.92,108337.5,10.9134,10.9343,10.903,10.9291,108337.5
2006-01-12 13:30:00,20.93,20.94,20.87,20.9,115425.0,10.9343,10.9395,10.903,10.9186,115425.0
2006-01-12 14:00:00,20.89,20.92,20.82,20.9,106987.5,10.9134,10.9291,10.8768,10.9186,106987.5
2006-01-12 14:30:00,20.9,20.93,20.84,20.91,142087.5,10.9186,10.9343,10.8873,10.9239,142087.5
2006-01-12 15:00:00,20.91,20.96,20.88,20.94,211275.0,10.9239,10.95,10.9082,10.9395,211275.0
2006-01-12 15:30:00,20.93,20.97,20.91,20.92,285187.5,10.9343,10.9552,10.9239,10.9291,285187.5
2006-01-13 09:30:00,20.98,21.01,20.86,20.88,173475.0,10.9604,10.9761,10.8977,10.9082,173475.0
2006-01-13 10:00:00,20.89,20.97,20.89,20.96,106650.0,10.9134,10.9552,10.9134,10.95,106650.0
2006-01-13 10:30:00,20.96,20.96,20.89,20.95,89437.5,10.95,10.95,10.9134,10.9448,89437.5
2006-01-13 11:00:00,20.96,21.0,20.92,20.93,63787.5,10.95,10.9709,10.9291,10.9343,63787.5
2006-01-13 11:30:00,20.95,20.98,20.92,20.94,40162.5,10.9448,10.9604,10.9291,10.9395,40162.5
2006-01-13 12:00:00,20.95,20.97,20.89,20.89,52650.0,10.9448,10.9552,10.9134,10.9134,52650.0
2006-01-13 12:30:00,20.9,20.9,20.82,20.83,130950.0,10.9186,10.9186,10.8768,10.8821,130950.0
2006-01-13 13:00:00,20.83,20.9,20.83,20.89,41512.5,10.8821,10.9186,10.8821,10.9134,41512.5
2006-01-13 13:30:00,20.88,20.91,20.86,20.89,53662.5,10.9082,10.9239,10.8977,10.9134,53662.5
2006-01-13 14:00:00,20.9,20.91,20.84,20.87,75937.5,10.9186,10.9239,10.8873,10.903,75937.5
2006-01-13 14:30:00,20.88,20.91,20.82,20.9,113400.0,10.9082,10.9239,10.8768,10.9186,113400.0
2006-01-13 15:00:00,20.9,20.91,20.84,20.89,67837.5,10.9186,10.9239,10.8873,10.9134,67837.5
2006-01-13 15:30:00,20.89,20.92,20.85,20.88,183937.5,10.9134,10.9291,10.8925,10.9082,183937.5
2006-01-17 09:30:00,20.83,20.95,20.78,20.9,341550.0,10.8821,10.9448,10.8559,10.9186,341550.0
2006-01-17 10:00:00,20.9,20.93,20.78,20.8,151200.0,10.9186,10.9343,10.8559,10.8664,151200.0
2006-01-17 10:30:00,20.8,20.85,20.74,20.81,119475.0,10.8664,10.8925,10.8351,10.8716,119475.0
2006-01-17 11:00:00,20.8,20.85,20.76,20.81,110362.5,10.8664,10.8925,10.8455,10.8716,110362.5
2006-01-17 11:30:00,20.81,20.84,20.78,20.81,74925.0,10.8716,10.8873,10.8559,10.8716,74925.0
2006-01-17 12:00:00,20.81,20.85,20.76,20.77,122512.5,10.8716,10.8925,10.8455,10.8507,122512.5
2006-01-17 12:30:00,20.77,20.77,20.73,20.75,124200.0,10.8507,10.8507,10.8298,10.8403,124200.0
2006-01-17 13:00:00,20.75,20.75,20.7,20.75,182250.0,10.8403,10.8403,10.8142,10.8403,182250.0
2006-01-17 13:30:00,20.76,20.82,20.73,20.77,150525.0,10.8455,10.8768,10.8298,10.8507,150525.0
2006-01-17 14:00:00,20.78,20.86,20.77,20.77,95175.0,10.8559,10.8977,10.8507,10.8507,95175.0
2006-01-17 14:30:00,20.77,20.84,20.74,20.84,90450.0,10.8507,10.8873,10.8351,10.8873,90450.0
2006-01-17 15:00:00,20.84,20.84,20.72,20.74,333112.5,10.8873,10.8873,10.8246,10.8351,333112.5
2006-01-17 15:30:00,20.73,20.78,20.71,20.75,562950.0,10.8298,10.8559,10.8194,10.8403,562950.0
2006-01-18 09:30:00,20.77,20.87,20.73,20.77,418162.5,10.8507,10.903,10.8298,10.8507,418162.5
2006-01-18 10:00:00,20.79,21.11,20.77,21.03,179212.5,10.8612,11.0283,10.8507,10.9866,179212.5
2006-01-18 10:30:00,21.03,21.05,20.95,20.95,65475.0,10.9866,10.997,10.9448,10.9448,65475.0
2006-01-18 11:00:00,20.95,20.96,20.89,20.89,62775.0,10.9448,10.95,10.9134,10.9134,62775.0
2006-01-18 11:30:00,20.89,20.89,20.83,20.87,70537.5,10.9134,10.9134,10.8821,10.903,70537.5
2006-01-18 12:00:00,20.87,20.91,20.83,20.83,87412.5,10.903,10.9239,10.8821,10.8821,87412.5
2006-01-18 12:30:00,20.83,20.89,20.81,20.84,39150.0,10.8821,10.9134,10.8716,10.8873,39150.0
2006-01-18 13:00:00,20.84,20.88,20.82,20.82,65475.0,10.8873,10.9082,10.8768,10.8768,65475.0
2006-01-18 13:30:00,20.83,20.87,20.79,20.83,71887.5,10.8821,10.903,10.8612,10.8821,71887.5
2006-01-18 14:00:00,20.84,20.95,20.84,20.92,75262.5,10.8873,10.9448,10.8873,10.9291,75262.5
2006-01-18 14:30:00,20.92,20.95,20.89,20.93,157612.5,10.9291,10.9448,10.9134,10.9343,157612.5
2006-01-18 15:00:00,20.95,21.0,20.91,20.97,186975.0,10.9448,10.9709,10.9239,10.9552,186975.0
2006-01-18 15:30:00,20.98,21.0,20.95,20.96,252787.5,10.9604,10.9709,10.9448,10.95,252787.5
2006-01-19 09:30:00,20.92,20.93,20.83,20.92,356062.5,10.9291,10.9343,10.8821,10.9291,356062.5
2006-01-19 10:00:00,20.92,20.97,20.89,20.96,184275.0,10.9291,10.9552,10.9134,10.95,184275.0
2006-01-19 10:30:00,20.97,21.05,20.88,20.98,153900.0,10.9552,10.997,10.9082,10.9604,153900.0
2006-01-19 11:00:00,20.99,21.09,20.96,21.09,105637.5,10.9657,11.0179,10.95,11.0179,105637.5
2006-01-19 11:30:00,21.09,21.19,21.09,21.19,115762.5,11.0179,11.0701,11.0179,11.0701,115762.5
2006-01-19 12:00:00,21.18,21.2,21.1,21.16,122175.0,11.0649,11.0754,11.0231,11.0545,122175.0
2006-01-19 12:30:00,21.16,21.26,21.15,21.23,145125.0,11.0545,11.1067,11.0492,11.091,145125.0
2006-01-19 13:00:00,21.24,21.35,21.23,21.24,216675.0,11.0963,11.1537,11.091,11.0963,216675.0
2006-01-19 13:30:00,21.24,21.35,21.24,21.34,159300.0,11.0963,11.1537,11.0963,11.1485,159300.0
2006-01-19 14:00:00,21.35,21.4,21.3,21.31,190687.5,11.1537,11.1798,11.1276,11.1328,190687.5
2006-01-19 14:30:00,21.3,21.34,21.29,21.32,114750.0,11.1276,11.1485,11.1224,11.1381,114750.0
2006-01-19 15:00:00,21.32,21.32,21.21,21.23,191362.5,11.1381,11.1381,11.0806,11.091,191362.5
2006-01-19 15:30:00,21.23,21.3,21.2,21.26,329062.5,11.091,11.1276,11.0754,11.1067,329062.5
2006-01-20 09:30:00,21.16,21.22,21.0,21.12,570037.5,11.0545,11.0858,10.9709,11.0336,570037.5
2006-01-20 10:00:00,21.09,21.15,21.0,21.08,138375.0,11.0179,11.0492,10.9709,11.0127,138375.0
2006-01-20 10:30:00,21.11,21.15,21.0,21.03,134662.5,11.0283,11.0492,10.9709,10.9866,134662.5
2006-01-20 11:00:00,21.03,21.13,21.0,21.1,117450.0,10.9866,11.0388,10.9709,11.0231,117450.0
2006-01-20 11:30:00,21.07,21.1,20.89,20.97,161325.0,11.0075,11.0231,10.9134,10.9552,161325.0
2006-01-20 12:00:00,20.96,20.97,20.89,20.91,151875.0,10.95,10.9552,10.9134,10.9239,151875.0
2006-01-20 12:30:00,20.89,20.92,20.79,20.87,284850.0,10.9134,10.9291,10.8612,10.903,284850.0
2006-01-20 13:00:00,20.87,20.91,20.8,20.86,182587.5,10.903,10.9239,10.8664,10.8977,182587.5
2006-01-20 13:30:00,20.86,20.88,20.75,20.77,177187.5,10.8977,10.9082,10.8403,10.8507,177187.5
2006-01-20 14:00:00,20.77,20.85,20.72,20.81,145462.5,10.8507,10.8925,10.8246,10.8716,145462.5
2006-01-20 14:30:00,20.83,20.86,20.76,20.77,220725.0,10.8821,10.8977,10.8455,10.8507,220725.0
2006-01-20 15:00:00,20.78,20.85,20.72,20.72,152887.5,10.8559,10.8925,10.8246,10.8246,152887.5
2006-01-20 15:30:00,20.73,20.77,20.67,20.69,552825.0,10.8298,10.8507,10.7985,10.8089,552825.0
2006-01-23 09:30:00,20.65,20.76,20.61,20.65,408712.5,10.788,10.8455,10.7671,10.788,408712.5
2006-01-23 10:00:00,20.67,20.84,20.67,20.8,252787.5,10.7985,10.8873,10.7985,10.8664,252787.5
2006-01-23 10:30:00,20.8,20.86,20.75,20.83,186300.0,10.8664,10.8977,10.8403,10.8821,186300.0
2006-01-23 11:00:00,20.85,21.01,20.85,20.99,214312.5,10.8925,10.9761,10.8925,10.9657,214312.5
2006-01-23 11:30:00,20.99,21.11,20.99,21.03,187650.0,10.9657,11.0283,10.9657,10.9866,187650.0
2006-01-23 12:00:00,21.03,21.04,20.82,20.84,191700.0,10.9866,10.9918,10.8768,10.8873,191700.0
2006-01-23 12:30:00,20.84,20.89,20.71,20.77,132975.0,10.8873,10.9134,10.8194,10.8507,132975.0
2006-01-23 13:00:00,20.77,20.87,20.77,20.86,109687.5,10.8507,10.903,10.8507,10.8977,109687.5
2006-01-23 13:30:00,20.86,20.87,20.79,20.82,65812.5,10.8977,10.903,10.8612,10.8768,65812.5
2006-01-23 14:00:00,20.82,20.91,20.81,20.82,135675.0,10.8768,10.9239,10.8716,10.8768,135675.0
2006-01-23 14:30:00,20.84,20.87,20.76,20.84,143437.5,10.8873,10.903,10.8455,10.8873,143437.5
2006-01-23 15:00:00,20.85,20.89,20.84,20.86,159300.0,10.8925,10.9134,10.8873,10.8977,159300.0
2006-01-23 15:30:00,20.86,20.89,20.78,20.79,284512.5,10.8977,10.9134,10.8559,10.8612,284512.5
2006-01-24 09:30:00,20.81,21.04,20.78,20.98,253800.0,10.8716,10.9918,10.8559,10.9604,253800.0
2006-01-24 10:00:00,20.97,21.04,20.87,20.9,310837.5,10.9552,10.9918,10.903,10.9186,310837.5
2006-01-24 10:30:00,20.91,21.04,20.83,21.0,184612.5,10.9239,10.9918,10.8821,10.9709,184612.5
2006-01-24 11:00:00,21.01,21.04,20.96,21.0,163350.0,10.9761,10.9918,10.95,10.9709,163350.0
2006-01-24 11:30:00,21.01,21.11,21.0,21.09,173475.0,10.9761,11.0283,10.9709,11.0179,173475.0
2006-01-24 12:00:00,21.09,21.15,21.04,21.09,125212.5,11.0179,11.0492,10.9918,11.0179,125212.5
2006-01-24 12:30:00,21.1,21.19,21.08,21.19,189337.5,11.0231,11.0701,11.0127,11.0701,189337.5
2006-01-24 13:00:00,21.19,21.2,21.12,21.19,133312.5,11.0701,11.0754,11.0336,11.0701,133312.5
2006-01-24 13:30:00,21.17,21.33,21.16,21.3,119475.0,11.0597,11.1433,11.0545,11.1276,119475.0
2006-01-24 14:00:00,21.29,21.37,21.28,21.36,184612.5,11.1224,11.1642,11.1172,11.159,184612.5
2006-01-24 14:30:00,21.35,21.36,21.27,21.27,109012.5,11.1537,11.159,11.1119,11.1119,109012.5
2006-01-24 15:00:00,21.27,21.35,21.25,21.29,155925.0,11.1119,11.1537,11.1015,11.1224,155925.0
2006-01-24 15:30:00,21.29,21.32,21.23,21.3,179550.0,11.1224,11.1381,11.091,11.1276,179550.0
2006-01-25 09:30:00,21.14,21.27,21.05,21.22,301725.0,11.044,11.1119,10.997,11.0858,301725.0
2006-01-25 10:00:00,21.22,21.32,20.95,21.04,227812.5,11.0858,11.1381,10.9448,10.9918,227812.5
2006-01-25 10:30:00,21.05,21.09,20.92,21.04,355725.0,10.997,11.0179,10.9291,10.9918,355725.0
2006-01-25 11:00:00,21.06,21.15,20.98,21.14,371925.0,11.0022,11.0492,10.9604,11.044,371925.0
2006-01-25 11:30:00,21.16,21.17,20.95,20.98,247725.0,11.0545,11.0597,10.9448,10.9604,247725.0
2006-01-25 12:00:00,20.98,20.99,20.84,20.87,148837.5,10.9604,10.9657,10.8873,10.903,148837.5
2006-01-25 12:30:00,20.87,20.99,20.87,20.98,122175.0,10.903,10.9657,10.903,10.9604,122175.0
2006-01-25 13:00:00,20.98,21.05,20.96,21.0,85725.0,10.9604,10.997,10.95,10.9709,85725.0
2006-01-25 13:30:00,21.0,21.03,20.92,20.94,63112.5,10.9709,10.9866,10.9291,10.9395,63112.5
2006-01-25 14:00:00,20.95,21.0,20.89,20.93,128925.0,10.9448,10.9709,10.9134,10.9343,128925.0
2006-01-25 14:30:00,20.94,20.98,20.87,20.89,134325.0,10.9395,10.9604,10.903,10.9134,134325.0
2006-01-25 15:00:00,20.89,21.01,20.88,21.0,164362.5,10.9134,10.9761,10.9082,10.9709,164362.5
2006-01-25 15:30:00,21.0,21.08,20.95,21.07,254812.5,10.9709,11.0127,10.9448,11.0075,254812.5
2006-01-26 09:30:00,21.3,21.31,21.09,21.29,300037.5,11.1276,11.1328,11.0179,11.1224,300037.5
2006-01-26 10:00:00,21.3,21.33,21.23,21.32,277762.5,11.1276,11.1433,11.091,11.1381,277762.5
2006-01-26 10:30:00,21.32,21.37,21.26,21.37,232537.5,11.1381,11.1642,11.1067,11.1642,232537.5
2006-01-26 11:00:00,21.37,21.41,21.31,21.35,208575.0,11.1642,11.1851,11.1328,11.1537,208575.0
2006-01-26 11:30:00,21.35,21.48,21.34,21.46,185287.5,11.1537,11.2216,11.1485,11.2112,185287.5
2006-01-26 12:00:00,21.45,21.5,21.44,21.48,183937.5,11.206,11.2321,11.2007,11.2216,183937.5
2006-01-26 12:30:00,21.48,21.53,21.45,21.48,143775.0,11.2216,11.2478,11.206,11.2216,143775.0
2006-01-26 13:00:00,21.5,21.52,21.43,21.43,93150.0,11.2321,11.2425,11.1955,11.1955,93150.0
2006-01-26 13:30:00,21.43,21.47,21.39,21.45,130275.0,11.1955,11.2164,11.1746,11.206,130275.0
2006-01-26 14:00:00,21.46,21.51,21.44,21.44,151200.0,11.2112,11.2373,11.2007,11.2007,151200.0
2006-01-26 14:30:00,21.43,21.51,21.41,21.48,134325.0,11.1955,11.2373,11.1851,11.2216,134325.0
2006-01-26 15:00:00,21.48,21.53,21.45,21.52,106312.5,11.2216,11.2478,11.206,11.2425,106312.5
2006-01-26 15:30:00,21.52,21.54,21.43,21.51,248062.5,11.2425,11.253,11.1955,11.2373,248062.5
2006-01-27 09:30:00,21.46,21.64,21.46,21.62,309150.0,11.2112,11.3052,11.2112,11.2948,309150.0
2006-01-27 10:00:00,21.62,21.92,21.62,21.82,418162.5,11.2948,11.4515,11.2948,11.3993,418162.5
2006-01-27 10:30:00,21.8,21.83,21.74,21.74,148162.5,11.3888,11.4045,11.3575,11.3575,148162.5
2006-01-27 11:00:00,21.75,21.77,21.63,21.77,166387.5,11.3627,11.3731,11.3,11.3731,166387.5
2006-01-27 11:30:00,21.77,21.86,21.72,21.85,122850.0,11.3731,11.4202,11.347,11.4149,122850.0
2006-01-27 12:00:00,21.83,21.92,21.8,21.91,94837.5,11.4045,11.4515,11.3888,11.4463,94837.5
2006-01-27 12:30:00,21.9,21.92,21.82,21.84,85725.0,11.4411,11.4515,11.3993,11.4097,85725.0
2006-01-27 13:00:00,21.84,21.85,21.75,21.76,57375.0,11.4097,11.4149,11.3627,11.3679,57375.0
2006-01-27 13:30:00,21.76,21.8,21.73,21.75,56700.0,11.3679,11.3888,11.3522,11.3627,56700.0
2006-01-27 14:00:00,21.75,21.83,21.74,21.83,64462.5,11.3627,11.4045,11.3575,11.4045,64462.5
2006-01-27 14:30:00,21.83,21.83,21.77,21.82,85050.0,11.4045,11.4045,11.3731,11.3993,85050.0
2006-01-27 15:00:00,21.83,21.89,21.77,21.88,245362.5,11.4045,11.4358,11.3731,11.4306,245362.5
2006-01-27 15:30:00,21.88,22.01,21.88,22.01,484650.0,11.4306,11.4985,11.4306,11.4985,484650.0
2006-01-30 09:30:00,22.15,22.17,22.01,22.06,440437.5,11.5717,11.5821,11.4985,11.5246,440437.5
2006-01-30 10:00:00,22.05,22.16,22.01,22.1,256837.5,11.5194,11.5769,11.4985,11.5455,256837.5
2006-01-30 10:30:00,22.11,22.15,22.1,22.12,140737.5,11.5508,11.5717,11.5455,11.556,140737.5
2006-01-30 11:00:00,22.12,22.15,22.07,22.08,187312.5,11.556,11.5717,11.5299,11.5351,187312.5
2006-01-30 11:30:00,22.08,22.12,22.07,22.09,103950.0,11.5351,11.556,11.5299,11.5403,103950.0
2006-01-30 12:00:00,22.09,22.2,22.08,22.2,112387.5,11.5403,11.5978,11.5351,11.5978,112387.5
2006-01-30 12:30:00,22.19,22.24,22.19,22.21,295987.5,11.5926,11.6187,11.5926,11.603,295987.5
2006-01-30 13:00:00,22.21,22.22,22.14,22.17,88087.5,11.603,11.6082,11.5664,11.5821,88087.5
2006-01-30 13:30:00,22.16,22.22,22.14,22.19,86737.5,11.5769,11.6082,11.5664,11.5926,86737.5
2006-01-30 14:00:00,22.19,22.19,22.07,22.08,118800.0,11.5926,11.5926,11.5299,11.5351,118800.0
2006-01-30 14:30:00,22.09,22.17,22.09,22.14,108337.5,11.5403,11.5821,11.5403,11.5664,108337.5
2006-01-30 15:00:00,22.15,22.18,22.09,22.1,162000.0,11.5717,11.5873,11.5403,11.5455,162000.0
2006-01-30 15:30:00,22.09,22.12,22.05,22.05,368550.0,11.5403,11.556,11.5194,11.5194,368550.0
2006-01-31 09:30:00,21.29,21.36,20.8,21.01,1261912.5,11.1224,11.159,10.8664,10.9761,1261912.5
2006-01-31 10:00:00,21.01,21.03,20.61,20.61,984150.0,10.9761,10.9866,10.7671,10.7671,984150.0
2006-01-31 10:30:00,20.61,20.78,20.5,20.72,644625.0,10.7671,10.8559,10.7097,10.8246,644625.0
2006-01-31 11:00:00,20.73,20.81,20.71,20.79,468112.5,10.8298,10.8716,10.8194,10.8612,468112.5
2006-01-31 11:30:00,20.79,20.86,20.76,20.8,353700.0,10.8612,10.8977,10.8455,10.8664,353700.0
2006-01-31 12:00:00,20.81,20.84,20.71,20.71,346612.5,10.8716,10.8873,10.8194,10.8194,346612.5
2006-01-31 12:30:00,20.71,20.78,20.71,20.77,329400.0,10.8194,10.8559,10.8194,10.8507,329400.0
2006-01-31 13:00:00,20.77,20.8,20.74,20.79,170100.0,10.8507,10.8664,10.8351,10.8612,170100.0
2006-01-31 13:30:00,20.79,20.84,20.79,20.83,453262.5,10.8612,10.8873,10.8612,10.8821,453262.5
2006-01-31 14:00:00,20.83,20.86,20.57,20.64,572737.5,10.8821,10.8977,10.7462,10.7828,572737.5
2006-01-31 14:30:00,20.64,20.76,20.58,20.74,378675.0,10.7828,10.8455,10.7515,10.8351,378675.0
2006-01-31 15:00:00,20.74,20.87,20.69,20.72,470137.5,10.8351,10.903,10.8089,10.8246,470137.5
2006-01-31 15:30:00,20.73,20.74,20.59,20.62,690187.5,10.8298,10.8351,10.7567,10.7724,690187.5
2006-02-01 09:30:00,20.71,20.96,20.65,20.88,435037.5,10.8194,10.95,10.788,10.9082,435037.5
2006-02-01 10:00:00,20.86,21.1,20.84,21.0,396225.0,10.8977,11.0231,10.8873,10.9709,396225.0
2006-02-01 10:30:00,21.0,21.04,20.95,21.0,288225.0,10.9709,10.9918,10.9448,10.9709,288225.0
2006-02-01 11:00:00,20.99,21.02,20.88,20.99,247725.0,10.9657,10.9813,10.9082,10.9657,247725.0
2006-02-01 11:30:00,20.99,20.99,20.77,20.87,281137.5,10.9657,10.9657,10.8507,10.903,281137.5
2006-02-01 12:00:00,20.88,20.95,20.86,20.95,335812.5,10.9082,10.9448,10.8977,10.9448,335812.5
2006-02-01 12:30:00,20.95,20.98,20.87,20.9,228487.5,10.9448,10.9604,10.903,10.9186,228487.5
2006-02-01 13:00:00,20.91,21.0,20.9,20.98,263587.5,10.9239,10.9709,10.9186,10.9604,263587.5
2006-02-01 13:30:00,20.99,21.03,20.96,21.03,249750.0,10.9657,10.9866,10.95,10.9866,249750.0
2006-02-01 14:00:00,21.01,21.09,20.93,20.96,256500.0,10.9761,11.0179,10.9343,10.95,256500.0
2006-02-01 14:30:00,20.98,21.07,20.98,21.0,245025.0,10.9604,11.0075,10.9604,10.9709,245025.0
2006-02-01 15:00:00,21.0,21.05,20.93,20.96,139725.0,10.9709,10.997,10.9343,10.95,139725.0
2006-02-01 15:30:00,20.96,21.08,20.96,21.02,406012.5,10.95,11.0127,10.95,10.9813,406012.5
2006-02-02 09:30:00,21.07,21.18,20.76,20.85,279787.5,11.0075,11.0649,10.8455,10.8925,279787.5
2006-02-02 10:00:00,20.85,20.89,20.77,20.81,252450.0,10.8925,10.9134,10.8507,10.8716,252450.0
2006-02-02 10:30:00,20.81,20.85,20.71,20.76,201825.0,10.8716,10.8925,10.8194,10.8455,201825.0
2006-02-02 11:00:00,20.74,20.76,20.52,20.56,270337.5,10.8351,10.8455,10.7201,10.741,270337.5
2006-02-02 11:30:00,20.53,20.57,20.44,20.46,294300.0,10.7253,10.7462,10.6783,10.6888,294300.0
2006-02-02 12:00:00,20.45,20.58,20.44,20.49,182925.0,10.6835,10.7515,10.6783,10.7044,182925.0
2006-02-02 12:30:00,20.49,20.55,20.45,20.52,101925.0,10.7044,10.7358,10.6835,10.7201,101925.0
2006-02-02 13:00:00,20.51,20.51,20.42,20.42,208575.0,10.7149,10.7149,10.6679,10.6679,208575.0
2006-02-02 13:30:00,20.42,20.44,20.36,20.42,297337.5,10.6679,10.6783,10.6365,10.6679,297337.5
2006-02-02 14:00:00,20.42,20.47,20.39,20.44,113737.5,10.6679,10.694,10.6522,10.6783,113737.5
2006-02-02 14:30:00,20.44,20.53,20.42,20.5,198450.0,10.6783,10.7253,10.6679,10.7097,198450.0
2006-02-02 15:00:00,20.5,20.57,20.44,20.55,245362.5,10.7097,10.7462,10.6783,10.7358,245362.5
2006-02-02 15:30:00,20.56,20.62,20.51,20.51,557550.0,10.741,10.7724,10.7149,10.7149,557550.0
2006-02-03 09:30:00,20.5,20.5,20.23,20.27,464400.0,10.7097,10.7097,10.5686,10.5895,464400.0
2006-02-03 10:00:00,20.27,20.39,20.25,20.31,221737.5,10.5895,10.6522,10.5791,10.6104,221737.5
2006-02-03 10:30:00,20.31,20.37,20.25,20.34,171112.5,10.6104,10.6418,10.5791,10.6261,171112.5
2006-02-03 11:00:00,20.34,20.44,20.33,20.4,291600.0,10.6261,10.6783,10.6209,10.6574,291600.0
2006-02-03 11:30:00,20.4,20.54,20.33,20.36,407700.0,10.6574,10.7306,10.6209,10.6365,407700.0
2006-02-03 12:00:00,20.37,20.38,20.27,20.33,194737.5,10.6418,10.647,10.5895,10.6209,194737.5
2006-02-03 12:30:00,20.34,20.37,20.29,20.34,132975.0,10.6261,10.6418,10.6,10.6261,132975.0
2006-02-03 13:00:00,20.36,20.57,20.36,20.57,207225.0,10.6365,10.7462,10.6365,10.7462,207225.0
2006-02-03 13:30:00,20.55,20.6,20.43,20.43,175837.5,10.7358,10.7619,10.6731,10.6731,175837.5
2006-02-03 14:00:00,20.43,20.44,20.31,20.39,211275.0,10.6731,10.6783,10.6104,10.6522,211275.0
2006-02-03 14:30:00,20.39,20.44,20.37,20.41,173137.5,10.6522,10.6783,10.6418,10.6627,173137.5
2006-02-03 15:00:00,20.42,20.49,20.39,20.41,173475.0,10.6679,10.7044,10.6522,10.6627,173475.0
2006-02-03 15:30:00,20.41,20.5,20.3,20.33,327375.0,10.6627,10.7097,10.6052,10.6209,327375.0
2006-02-06 09:30:00,20.27,20.37,20.22,20.36,251775.0,10.5895,10.6418,10.5634,10.6365,251775.0
2006-02-06 10:00:00,20.34,20.49,20.33,20.44,118125.0,10.6261,10.7044,10.6209,10.6783,118125.0
2006-02-06 10:30:00,20.44,20.51,20.36,20.51,317587.5,10.6783,10.7149,10.6365,10.7149,317587.5
2006-02-06 11:00:00,20.51,20.6,20.47,20.55,262575.0,10.7149,10.7619,10.694,10.7358,262575.0
2006-02-06 11:30:00,20.55,20.59,20.55,20.56,95175.0,10.7358,10.7567,10.7358,10.741,95175.0
2006-02-06 12:00:00,20.56,20.6,20.47,20.47,149175.0,10.741,10.7619,10.694,10.694,149175.0
2006-02-06 12:30:00,20.47,20.48,20.43,20.43,125887.5,10.694,10.6992,10.6731,10.6731,125887.5
2006-02-06 13:00:00,20.43,20.48,20.43,20.45,163687.5,10.6731,10.6992,10.6731,10.6835,163687.5
2006-02-06 13:30:00,20.45,20.48,20.36,20.38,157950.0,10.6835,10.6992,10.6365,10.647,157950.0
2006-02-06 14:00:00,20.37,20.37,20.27,20.32,319612.5,10.6418,10.6418,10.5895,10.6156,319612.5
2006-02-06 14:30:00,20.33,20.38,20.31,20.31,218025.0,10.6209,10.647,10.6104,10.6104,218025.0
2006-02-06 15:00:00,20.31,20.37,20.25,20.26,485325.0,10.6104,10.6418,10.5791,10.5843,485325.0
2006-02-06 15:30:00,20.26,20.31,20.1,20.15,1191375.0,10.5843,10.6104,10.5007,10.5268,1191375.0
2006-02-07 09:30:00,20.2,20.43,20.08,20.25,450225.0,10.5529,10.6731,10.4903,10.5791,450225.0
2006-02-07 10:00:00,20.24,20.36,20.21,20.22,292275.0,10.5738,10.6365,10.5582,10.5634,292275.0
2006-02-07 10:30:00,20.22,20.31,20.18,20.28,246375.0,10.5634,10.6104,10.5425,10.5947,246375.0
2006-02-07 11:00:00,20.25,20.37,20.2,20.33,192712.5,10.5791,10.6418,10.5529,10.6209,192712.5
2006-02-07 11:30:00,20.33,20.37,20.28,20.33,293625.0,10.6209,10.6418,10.5947,10.6209,293625.0
2006-02-07 12:00:00,20.32,20.33,20.21,20.23,109012.5,10.6156,10.6209,10.5582,10.5686,109012.5
2006-02-07 12:30:00,20.22,20.27,20.21,20.26,116100.0,10.5634,10.5895,10.5582,10.5843,116100.0
2006-02-07 13:00:00,20.27,20.27,20.15,20.2,200812.5,10.5895,10.5895,10.5268,10.5529,200812.5
2006-02-07 13:30:00,20.19,20.23,20.15,20.16,131287.5,10.5477,10.5686,10.5268,10.532,131287.5
2006-02-07 14:00:00,20.16,20.26,20.16,20.26,126225.0,10.532,10.5843,10.532,10.5843,126225.0
2006-02-07 14:30:00,20.26,20.29,20.15,20.19,212625.0,10.5843,10.6,10.5268,10.5477,212625.0
2006-02-07 15:00:00,20.19,20.25,20.18,20.24,132637.5,10.5477,10.5791,10.5425,10.5738,132637.5
2006-02-07 15:30:00,20.24,20.32,20.2,20.31,489375.0,10.5738,10.6156,10.5529,10.6104,489375.0
2006-02-08 09:30:00,20.49,20.5,20.17,20.4,510637.5,10.7044,10.7097,10.5373,10.6574,510637.5
2006-02-08 10:00:00,20.39,20.48,20.26,20.47,158962.5,10.6522,10.6992,10.5843,10.694,158962.5
2006-02-08 10:30:00,20.47,20.5,20.4,20.49,329737.5,10.694,10.7097,10.6574,10.7044,329737.5
2006-02-08 11:00:00,20.49,20.49,20.43,20.44,244012.5,10.7044,10.7044,10.6731,10.6783,244012.5
2006-02-08 11:30:00,20.44,20.54,20.44,20.49,231187.5,10.6783,10.7306,10.6783,10.7044,231187.5
2006-02-08 12:00:00,20.49,20.55,20.49,20.54,249075.0,10.7044,10.7358,10.7044,10.7306,249075.0
2006-02-08 12:30:00,20.55,20.57,20.53,20.55,249075.0,10.7358,10.7462,10.7253,10.7358,249075.0
2006-02-08 13:00:00,20.55,20.56,20.52,20.56,272362.5,10.7358,10.741,10.7201,10.741,272362.5
2006-02-08 13:30:00,20.56,20.56,20.51,20.52,222750.0,10.741,10.741,10.7149,10.7201,222750.0
2006-02-08 14:00:00,20.52,20.54,20.49,20.53,242662.5,10.7201,10.7306,10.7044,10.7253,242662.5
2006-02-08 14:30:00,20.53,20.56,20.51,20.52,134662.5,10.7253,10.741,10.7149,10.7201,134662.5
2006-02-08 15:00:00,20.52,20.58,20.48,20.56,380700.0,10.7201,10.7515,10.6992,10.741,380700.0
2006-02-08 15:30:00,20.56,20.61,20.32,20.55,449212.5,10.741,10.7671,10.6156,10.7358,449212.5
2006-02-09 09:30:00,20.63,20.63,20.33,20.4,390150.0,10.7776,10.7776,10.6209,10.6574,390150.0
2006-02-09 10:00:00,20.4,20.5,20.4,20.49,166050.0,10.6574,10.7097,10.6574,10.7044,166050.0
2006-02-09 10:30:00,20.49,20.51,20.44,20.46,151200.0,10.7044,10.7149,10.6783,10.6888,151200.0
2006-02-09 11:00:00,20.46,20.47,20.4,20.44,126225.0,10.6888,10.694,10.6574,10.6783,126225.0
2006-02-09 11:30:00,20.44,20.46,20.43,20.44,135000.0,10.6783,10.6888,10.6731,10.6783,135000.0
2006-02-09 12:00:00,20.44,20.49,20.42,20.48,55012.5,10.6783,10.7044,10.6679,10.6992,55012.5
2006-02-09 12:30:00,20.48,20.5,20.45,20.48,77962.5,10.6992,10.7097,10.6835,10.6992,77962.5
2006-02-09 13:00:00,20.48,20.52,20.42,20.44,161325.0,10.6992,10.7201,10.6679,10.6783,161325.0
2006-02-09 13:30:00,20.44,20.47,20.4,20.44,85050.0,10.6783,10.694,10.6574,10.6783,85050.0
2006-02-09 14:00:00,20.45,20.45,20.33,20.34,154912.5,10.6835,10.6835,10.6209,10.6261,154912.5
2006-02-09 14:30:00,20.34,20.38,20.3,20.37,226800.0,10.6261,10.647,10.6052,10.6418,226800.0
2006-02-09 15:00:00,20.37,20.37,20.23,20.24,331087.5,10.6418,10.6418,10.5686,10.5738,331087.5
2006-02-09 15:30:00,20.23,20.24,20.11,20.12,611550.0,10.5686,10.5738,10.5059,10.5111,611550.0
2006-02-10 09:30:00,20.47,20.47,20.15,20.29,550462.5,10.694,10.694,10.5268,10.6,550462.5
2006-02-10 10:00:00,20.27,20.42,20.2,20.36,401962.5,10.5895,10.6679,10.5529,10.6365,401962.5
2006-02-10 10:30:00,20.36,20.36,20.16,20.23,324000.0,10.6365,10.6365,10.532,10.5686,324000.0
2006-02-10 11:00:00,20.23,20.28,20.15,20.15,201150.0,10.5686,10.5947,10.5268,10.5268,201150.0
2006-02-10 11:30:00,20.14,20.22,20.11,20.21,137025.0,10.5216,10.5634,10.5059,10.5582,137025.0
2006-02-10 12:00:00,20.2,20.31,20.18,20.24,145462.5,10.5529,10.6104,10.5425,10.5738,145462.5
2006-02-10 12:30:00,20.24,20.33,20.23,20.29,203175.0,10.5738,10.6209,10.5686,10.6,203175.0
2006-02-10 13:00:00,20.29,20.3,20.19,20.23,187312.5,10.6,10.6052,10.5477,10.5686,187312.5
2006-02-10 13:30:00,20.23,20.29,20.21,20.28,206212.5,10.5686,10.6,10.5582,10.5947,206212.5
2006-02-10 14:00:00,20.28,20.39,20.28,20.32,295987.5,10.5947,10.6522,10.5947,10.6156,295987.5
2006-02-10 14:30:00,20.33,20.4,20.33,20.36,265612.5,10.6209,10.6574,10.6209,10.6365,265612.5
2006-02-10 15:00:00,20.36,20.46,20.35,20.4,369900.0,10.6365,10.6888,10.6313,10.6574,369900.0
2006-02-10 15:30:00,20.4,20.4,20.32,20.33,426937.5,10.6574,10.6574,10.6156,10.6209,426937.5
2006-02-13 09:30:00,20.43,20.53,20.4,20.5,302062.5,10.6731,10.7253,10.6574,10.7097,302062.5
2006-02-13 10:00:00,20.5,20.62,20.48,20.52,275062.5,10.7097,10.7724,10.6992,10.7201,275062.5
2006-02-13 10:30:00,20.51,20.57,20.49,20.53,204187.5,10.7149,10.7462,10.7044,10.7253,204187.5
2006-02-13 11:00:00,20.52,20.54,20.47,20.52,177862.5,10.7201,10.7306,10.694,10.7201,177862.5
2006-02-13 11:30:00,20.51,20.54,20.5,20.54,74250.0,10.7149,10.7306,10.7097,10.7306,74250.0
2006-02-13 12:00:00,20.54,20.56,20.52,20.55,123525.0,10.7306,10.741,10.7201,10.7358,123525.0
2006-02-13 12:30:00,20.55,20.56,20.53,20.54,315562.5,10.7358,10.741,10.7253,10.7306,315562.5
2006-02-13 13:00:00,20.54,20.55,20.53,20.54,195750.0,10.7306,10.7358,10.7253,10.7306,195750.0
2006-02-13 13:30:00,20.53,20.54,20.41,20.42,209925.0,10.7253,10.7306,10.6627,10.6679,209925.0
2006-02-13 14:00:00,20.42,20.59,20.42,20.55,175500.0,10.6679,10.7567,10.6679,10.7358,175500.0
2006-02-13 14:30:00,20.56,20.56,20.48,20.5,205200.0,10.741,10.741,10.6992,10.7097,205200.0
2006-02-13 15:00:00,20.5,20.55,20.49,20.53,181575.0,10.7097,10.7358,10.7044,10.7253,181575.0
2006-02-13 15:30:00,20.53,20.58,20.5,20.52,463050.0,10.7253,10.7515,10.7097,10.7201,463050.0
2006-02-14 09:30:00,20.55,20.55,20.33,20.46,252787.5,10.7358,10.7358,10.6209,10.6888,252787.5
2006-02-14 10:00:00,20.44,20.48,20.36,20.44,156937.5,10.6783,10.6992,10.6365,10.6783,156937.5
2006-02-14 10:30:00,20.44,20.51,20.39,20.49,234900.0,10.6783,10.7149,10.6522,10.7044,234900.0
2006-02-14 11:00:00,20.49,20.56,20.42,20.55,321975.0,10.7044,10.741,10.6679,10.7358,321975.0
2006-02-14 11:30:00,20.55,20.74,20.52,20.66,260887.5,10.7358,10.8351,10.7201,10.7933,260887.5
2006-02-14 12:00:00,20.66,20.7,20.59,20.59,102262.5,10.7933,10.8142,10.7567,10.7567,102262.5
2006-02-14 12:30:00,20.59,20.62,20.56,20.61,120150.0,10.7567,10.7724,10.741,10.7671,120150.0
2006-02-14 13:00:00,20.6,20.63,20.57,20.62,84375.0,10.7619,10.7776,10.7462,10.7724,84375.0
2006-02-14 13:30:00,20.64,20.64,20.59,20.62,131287.5,10.7828,10.7828,10.7567,10.7724,131287.5
2006-02-14 14:00:00,20.62,20.81,20.62,20.78,219712.5,10.7724,10.8716,10.7724,10.8559,219712.5
2006-02-14 14:30:00,20.79,20.81,20.68,20.73,170437.5,10.8612,10.8716,10.8037,10.8298,170437.5
2006-02-14 15:00:00,20.75,20.76,20.63,20.73,153900.0,10.8403,10.8455,10.7776,10.8298,153900.0
2006-02-14 15:30:00,20.72,20.74,20.66,20.66,240637.5,10.8246,10.8351,10.7933,10.7933,240637.5
2006-02-15 09:30:00,20.55,20.58,20.37,20.42,293625.0,10.7744,10.7902,10.6801,10.7063,293625.0
2006-02-15 10:00:00,20.42,20.67,20.39,20.56,273375.0,10.7063,10.8374,10.6906,10.7797,273375.0
2006-02-15 10:30:00,20.57,20.61,20.49,20.58,270000.0,10.7849,10.8059,10.743,10.7902,270000.0
2006-02-15 11:00:00,20.58,20.58,20.46,20.46,192037.5,10.7902,10.7902,10.7273,10.7273,192037.5
2006-02-15 11:30:00,20.46,20.5,20.4,20.47,120825.0,10.7273,10.7482,10.6958,10.7325,120825.0
2006-02-15 12:00:00,20.46,20.46,20.39,20.41,78637.5,10.7273,10.7273,10.6906,10.701,78637.5
2006-02-15 12:30:00,20.41,20.41,20.3,20.35,172125.0,10.701,10.701,10.6434,10.6696,172125.0
2006-02-15 13:00:00,20.36,20.45,20.36,20.42,143437.5,10.6748,10.722,10.6748,10.7063,143437.5
2006-02-15 13:30:00,20.42,20.47,20.41,20.47,100237.5,10.7063,10.7325,10.701,10.7325,100237.5
2006-02-15 14:00:00,20.47,20.55,20.45,20.55,93487.5,10.7325,10.7744,10.722,10.7744,93487.5
2006-02-15 14:30:00,20.56,20.59,20.55,20.58,93825.0,10.7797,10.7954,10.7744,10.7902,93825.0
2006-02-15 15:00:00,20.57,20.61,20.53,20.57,124875.0,10.7849,10.8059,10.764,10.7849,124875.0
2006-02-15 15:30:00,20.57,20.59,20.53,20.57,278437.5,10.7849,10.7954,10.764,10.7849,278437.5
2006-02-16 09:30:00,20.68,20.72,20.56,20.62,219037.5,10.8426,10.8636,10.7797,10.8111,219037.5
2006-02-16 10:00:00,20.62,20.66,20.57,20.64,148837.5,10.8111,10.8321,10.7849,10.8216,148837.5
2006-02-16 10:30:00,20.65,20.65,20.57,20.58,128925.0,10.8269,10.8269,10.7849,10.7902,128925.0
2006-02-16 11:00:00,20.57,20.63,20.55,20.61,94837.5,10.7849,10.8164,10.7744,10.8059,94837.5
2006-02-16 11:30:00,20.62,20.68,20.62,20.65,114075.0,10.8111,10.8426,10.8111,10.8269,114075.0
2006-02-16 12:00:00,20.65,20.71,20.64,20.71,74587.5,10.8269,10.8583,10.8216,10.8583,74587.5
2006-02-16 12:30:00,20.71,20.71,20.66,20.68,62775.0,10.8583,10.8583,10.8321,10.8426,62775.0
2006-02-16 13:00:00,20.68,20.69,20.63,20.64,54000.0,10.8426,10.8478,10.8164,10.8216,54000.0
2006-02-16 13:30:00,20.65,20.71,20.53,20.56,144112.5,10.8269,10.8583,10.764,10.7797,144112.5
2006-02-16 14:00:00,20.56,20.62,20.55,20.56,172800.0,10.7797,10.8111,10.7744,10.7797,172800.0
2006-02-16 14:30:00,20.56,20.68,20.51,20.64,341550.0,10.7797,10.8426,10.7535,10.8216,341550.0
2006-02-16 15:00:00,20.64,20.67,20.6,20.63,250087.5,10.8216,10.8374,10.8007,10.8164,250087.5
2006-02-16 15:30:00,20.63,20.73,20.63,20.73,314887.5,10.8164,10.8688,10.8164,10.8688,314887.5
2006-02-17 09:30:00,20.67,20.77,20.64,20.76,978075.0,10.8374,10.8898,10.8216,10.8845,978075.0
2006-02-17 10:00:00,20.77,20.81,20.74,20.78,145462.5,10.8898,10.9108,10.8741,10.895,145462.5
2006-02-17 10:30:00,20.78,20.81,20.75,20.76,106650.0,10.895,10.9108,10.8793,10.8845,106650.0
2006-02-17 11:00:00,20.76,20.87,20.75,20.79,130612.5,10.8845,10.9422,10.8793,10.9003,130612.5
2006-02-17 11:30:00,20.79,20.84,20.77,20.8,139725.0,10.9003,10.9265,10.8898,10.9055,139725.0
2006-02-17 12:00:00,20.81,20.83,20.78,20.81,129937.5,10.9108,10.9212,10.895,10.9108,129937.5
2006-02-17 12:30:00,20.8,20.8,20.73,20.74,89100.0,10.9055,10.9055,10.8688,10.8741,89100.0
2006-02-17 13:00:00,20.74,20.76,20.74,20.74,72562.5,10.8741,10.8845,10.8741,10.8741,72562.5
2006-02-17 13:30:00,20.74,20.79,20.74,20.79,71550.0,10.8741,10.9003,10.8741,10.9003,71550.0
2006-02-17 14:00:00,20.79,20.8,20.74,20.8,204525.0,10.9003,10.9055,10.8741,10.9055,204525.0
2006-02-17 14:30:00,20.8,20.8,20.75,20.79,88087.5,10.9055,10.9055,10.8793,10.9003,88087.5
2006-02-17 15:00:00,20.77,20.78,20.73,20.74,235912.5,10.8898,10.895,10.8688,10.8741,235912.5
2006-02-17 15:30:00,20.74,20.74,20.7,20.71,307462.5,10.8741,10.8741,10.8531,10.8583,307462.5
2006-02-21 09:30:00,20.66,20.73,20.59,20.65,284175.0,10.8321,10.8688,10.7954,10.8269,284175.0
2006-02-21 10:00:00,20.65,20.65,20.37,20.41,414112.5,10.8269,10.8269,10.6801,10.701,414112.5
2006-02-21 10:30:00,20.41,20.53,20.41,20.51,232875.0,10.701,10.764,10.701,10.7535,232875.0
2006-02-21 11:00:00,20.51,20.56,20.51,20.51,127237.5,10.7535,10.7797,10.7535,10.7535,127237.5
2006-02-21 11:30:00,20.51,20.55,20.38,20.41,181912.5,10.7535,10.7744,10.6853,10.701,181912.5
2006-02-21 12:00:00,20.4,20.43,20.36,20.4,201487.5,10.6958,10.7115,10.6748,10.6958,201487.5
2006-02-21 12:30:00,20.4,20.53,20.4,20.41,174150.0,10.6958,10.764,10.6958,10.701,174150.0
2006-02-21 13:00:00,20.42,20.44,20.36,20.43,127912.5,10.7063,10.7168,10.6748,10.7115,127912.5
2006-02-21 13:30:00,20.43,20.43,20.36,20.36,117450.0,10.7115,10.7115,10.6748,10.6748,117450.0
2006-02-21 14:00:00,20.36,20.46,20.36,20.4,172125.0,10.6748,10.7273,10.6748,10.6958,172125.0
2006-02-21 14:30:00,20.4,20.45,20.37,20.42,119475.0,10.6958,10.722,10.6801,10.7063,119475.0
2006-02-21 15:00:00,20.43,20.47,20.4,20.45,205537.5,10.7115,10.7325,10.6958,10.722,205537.5
2006-02-21 15:30:00,20.45,20.51,20.45,20.45,256837.5,10.722,10.7535,10.722,10.722,256837.5
2006-02-22 09:30:00,20.59,20.59,20.46,20.52,340875.0,10.7954,10.7954,10.7273,10.7587,340875.0
2006-02-22 10:00:00,20.52,20.68,20.49,20.65,341212.5,10.7587,10.8426,10.743,10.8269,341212.5
2006-02-22 10:30:00,20.65,20.73,20.62,20.73,212962.5,10.8269,10.8688,10.8111,10.8688,212962.5
2006-02-22 11:00:00,20.73,20.87,20.71,20.87,283837.5,10.8688,10.9422,10.8583,10.9422,283837.5
2006-02-22 11:30:00,20.86,20.92,20.85,20.91,185287.5,10.937,10.9684,10.9317,10.9632,185287.5
2006-02-22 12:00:00,20.9,20.97,20.88,20.88,181912.5,10.9579,10.9946,10.9475,10.9475,181912.5
2006-02-22 12:30:00,20.89,20.93,20.86,20.9,109012.5,10.9527,10.9737,10.937,10.9579,109012.5
2006-02-22 13:00:00,20.9,20.94,20.9,20.91,162675.0,10.9579,10.9789,10.9579,10.9632,162675.0
2006-02-22 13:30:00,20.91,20.91,20.86,20.9,89437.5,10.9632,10.9632,10.937,10.9579,89437.5
2006-02-22 14:00:00,20.91,20.98,20.9,20.95,132975.0,10.9632,10.9999,10.9579,10.9842,132975.0
2006-02-22 14:30:00,20.95,20.95,20.9,20.91,281475.0,10.9842,10.9842,10.9579,10.9632,281475.0
2006-02-22 15:00:00,20.9,20.92,20.85,20.88,227812.5,10.9579,10.9684,10.9317,10.9475,227812.5
2006-02-22 15:30:00,20.89,20.94,20.87,20.87,259537.5,10.9527,10.9789,10.9422,10.9422,259537.5
2006-02-23 09:30:00,20.82,20.9,20.62,20.63,266287.5,10.916,10.9579,10.8111,10.8164,266287.5
2006-02-23 10:00:00,20.61,20.72,20.56,20.67,277425.0,10.8059,10.8636,10.7797,10.8374,277425.0
2006-02-23 10:30:00,20.67,20.67,20.54,20.61,273712.5,10.8374,10.8374,10.7692,10.8059,273712.5
2006-02-23 11:00:00,20.6,20.63,20.52,20.61,139050.0,10.8007,10.8164,10.7587,10.8059,139050.0
2006-02-23 11:30:00,20.61,20.61,20.53,20.57,151875.0,10.8059,10.8059,10.764,10.7849,151875.0
2006-02-23 12:00:00,20.59,20.64,20.56,20.62,118800.0,10.7954,10.8216,10.7797,10.8111,118800.0
2006-02-23 12:30:00,20.61,20.69,20.57,20.57,125550.0,10.8059,10.8478,10.7849,10.7849,125550.0
2006-02-23 13:00:00,20.57,20.61,20.52,20.57,178200.0,10.7849,10.8059,10.7587,10.7849,178200.0
2006-02-23 13:30:00,20.57,20.57,20.48,20.51,116437.5,10.7849,10.7849,10.7377,10.7535,116437.5
2006-02-23 14:00:00,20.5,20.57,20.46,20.52,135337.5,10.7482,10.7849,10.7273,10.7587,135337.5
2006-02-23 14:30:00,20.51,20.69,20.51,20.62,231862.5,10.7535,10.8478,10.7535,10.8111,231862.5
2006-02-23 15:00:00,20.62,20.67,20.59,20.63,212625.0,10.8111,10.8374,10.7954,10.8164,212625.0
2006-02-23 15:30:00,20.63,20.63,20.46,20.49,400612.5,10.8164,10.8164,10.7273,10.743,400612.5
2006-02-24 09:30:00,20.53,20.66,20.46,20.58,199462.5,10.764,10.8321,10.7273,10.7902,199462.5
2006-02-24 10:00:00,20.58,20.66,20.46,20.46,201825.0,10.7902,10.8321,10.7273,10.7273,201825.0
2006-02-24 10:30:00,20.46,20.47,20.37,20.39,183600.0,10.7273,10.7325,10.6801,10.6906,183600.0
2006-02-24 11:00:00,20.38,20.43,20.33,20.4,331087.5,10.6853,10.7115,10.6591,10.6958,331087.5
2006-02-24 11:30:00,20.39,20.45,20.39,20.44,188325.0,10.6906,10.722,10.6906,10.7168,188325.0
2006-02-24 12:00:00,20.43,20.45,20.39,20.43,84037.5,10.7115,10.722,10.6906,10.7115,84037.5
2006-02-24 12:30:00,20.43,20.48,20.41,20.46,130612.5,10.7115,10.7377,10.701,10.7273,130612.5
2006-02-24 13:00:00,20.47,20.48,20.43,20.45,109687.5,10.7325,10.7377,10.7115,10.722,109687.5
2006-02-24 13:30:00,20.45,20.46,20.42,20.46,88425.0,10.722,10.7273,10.7063,10.7273,88425.0
2006-02-24 14:00:00,20.46,20.49,20.44,20.47,97875.0,10.7273,10.743,10.7168,10.7325,97875.0
2006-02-24 14:30:00,20.46,20.53,20.46,20.53,154575.0,10.7273,10.764,10.7273,10.764,154575.0
2006-02-24 15:00:00,20.53,20.57,20.5,20.55,116437.5,10.764,10.7849,10.7482,10.7744,116437.5
2006-02-24 15:30:00,20.55,20.59,20.5,20.59,273375.0,10.7744,10.7954,10.7482,10.7954,273375.0
2006-02-27 09:30:00,20.63,20.74,20.6,20.71,239625.0,10.8164,10.8741,10.8007,10.8583,239625.0
2006-02-27 10:00:00,20.72,20.81,20.69,20.72,184275.0,10.8636,10.9108,10.8478,10.8636,184275.0
2006-02-27 10:30:00,20.71,20.79,20.68,20.79,94837.5,10.8583,10.9003,10.8426,10.9003,94837.5
2006-02-27 11:00:00,20.79,20.95,20.78,20.95,256162.5,10.9003,10.9842,10.895,10.9842,256162.5
2006-02-27 11:30:00,20.95,20.99,20.89,20.92,141750.0,10.9842,11.0051,10.9527,10.9684,141750.0
2006-02-27 12:00:00,20.92,20.98,20.92,20.96,91462.5,10.9684,10.9999,10.9684,10.9894,91462.5
2006-02-27 12:30:00,20.95,20.95,20.87,20.87,42187.5,10.9842,10.9842,10.9422,10.9422,42187.5
2006-02-27 13:00:00,20.88,20.92,20.86,20.86,30375.0,10.9475,10.9684,10.937,10.937,30375.0
2006-02-27 13:30:00,20.86,20.96,20.86,20.93,71550.0,10.937,10.9894,10.937,10.9737,71550.0
2006-02-27 14:00:00,20.95,20.97,20.88,20.94,99900.0,10.9842,10.9946,10.9475,10.9789,99900.0
2006-02-27 14:30:00,20.94,20.95,20.89,20.93,61087.5,10.9789,10.9842,10.9527,10.9737,61087.5
2006-02-27 15:00:00,20.92,20.94,20.84,20.86,86062.5,10.9684,10.9789,10.9265,10.937,86062.5
2006-02-27 15:30:00,20.86,20.89,20.82,20.86,181912.5,10.937,10.9527,10.916,10.937,181912.5
2006-02-28 09:30:00,20.71,20.84,20.69,20.8,261562.5,10.8583,10.9265,10.8478,10.9055,261562.5
2006-02-28 10:00:00,20.79,20.79,20.66,20.71,196087.5,10.9003,10.9003,10.8321,10.8583,196087.5
2006-02-28 10:30:00,20.7,20.73,20.55,20.55,183937.5,10.8531,10.8688,10.7744,10.7744,183937.5
2006-02-28 11:00:00,20.55,20.6,20.53,20.58,116100.0,10.7744,10.8007,10.764,10.7902,116100.0
2006-02-28 11:30:00,20.58,20.63,20.57,20.59,72225.0,10.7902,10.8164,10.7849,10.7954,72225.0
2006-02-28 12:00:00,20.58,20.58,20.55,20.55,65812.5,10.7902,10.7902,10.7744,10.7744,65812.5
2006-02-28 12:30:00,20.52,20.6,20.51,20.57,61762.5,10.7587,10.8007,10.7535,10.7849,61762.5
2006-02-28 13:00:00,20.57,20.6,20.56,20.58,58725.0,10.7849,10.8007,10.7797,10.7902,58725.0
2006-02-28 13:30:00,20.58,20.63,20.56,20.6,111375.0,10.7902,10.8164,10.7797,10.8007,111375.0
2006-02-28 14:00:00,20.6,20.67,20.6,20.67,89437.5,10.8007,10.8374,10.8007,10.8374,89437.5
2006-02-28 14:30:00,20.66,20.71,20.65,20.7,155925.0,10.8321,10.8583,10.8269,10.8531,155925.0
2006-02-28 15:00:00,20.71,20.75,20.63,20.69,295650.0,10.8583,10.8793,10.8164,10.8478,295650.0
2006-02-28 15:30:00,20.7,20.77,20.62,20.72,545737.5,10.8531,10.8898,10.8111,10.8636,545737.5
2006-03-01 09:30:00,20.76,20.84,20.68,20.78,207900.0,10.8845,10.9265,10.8426,10.895,207900.0
2006-03-01 10:00:00,20.78,20.8,20.73,20.76,128925.0,10.895,10.9055,10.8688,10.8845,128925.0
2006-03-01 10:30:00,20.76,20.85,20.74,20.81,138037.5,10.8845,10.9317,10.8741,10.9108,138037.5
2006-03-01 11:00:00,20.82,20.89,20.8,20.88,115087.5,10.916,10.9527,10.9055,10.9475,115087.5
2006-03-01 11:30:00,20.88,20.96,20.86,20.96,95850.0,10.9475,10.9894,10.937,10.9894,95850.0
2006-03-01 12:00:00,20.95,20.97,20.9,20.92,96862.5,10.9842,10.9946,10.9579,10.9684,96862.5
2006-03-01 12:30:00,20.93,20.95,20.91,20.92,57375.0,10.9737,10.9842,10.9632,10.9684,57375.0
2006-03-01 13:00:00,20.92,20.95,20.88,20.92,53662.5,10.9684,10.9842,10.9475,10.9684,53662.5
2006-03-01 13:30:00,20.93,20.93,20.88,20.92,75600.0,10.9737,10.9737,10.9475,10.9684,75600.0
2006-03-01 14:00:00,20.93,20.95,20.89,20.92,98550.0,10.9737,10.9842,10.9527,10.9684,98550.0
2006-03-01 14:30:00,20.92,20.93,20.89,20.92,126562.5,10.9684,10.9737,10.9527,10.9684,126562.5
2006-03-01 15:00:00,20.92,20.94,20.92,20.94,139050.0,10.9684,10.9789,10.9684,10.9789,139050.0
2006-03-01 15:30:00,20.94,21.0,20.93,21.0,275400.0,10.9789,11.0104,10.9737,11.0104,275400.0
2006-03-02 09:30:00,20.87,20.96,20.83,20.87,367537.5,10.9422,10.9894,10.9212,10.9422,367537.5
2006-03-02 10:00:00,20.87,20.87,20.76,20.81,166387.5,10.9422,10.9422,10.8845,10.9108,166387.5
2006-03-02 10:30:00,20.79,20.9,20.76,20.86,167062.5,10.9003,10.9579,10.8845,10.937,167062.5
2006-03-02 11:00:00,20.86,20.89,20.77,20.79,235575.0,10.937,10.9527,10.8898,10.9003,235575.0
2006-03-02 11:30:00,20.79,20.81,20.74,20.74,105300.0,10.9003,10.9108,10.8741,10.8741,105300.0
2006-03-02 12:00:00,20.74,20.76,20.72,20.74,153225.0,10.8741,10.8845,10.8636,10.8741,153225.0
2006-03-02 12:30:00,20.74,20.81,20.73,20.77,106987.5,10.8741,10.9108,10.8688,10.8898,106987.5
2006-03-02 13:00:00,20.78,20.8,20.72,20.75,67500.0,10.895,10.9055,10.8636,10.8793,67500.0
2006-03-02 13:30:00,20.76,20.79,20.73,20.79,54337.5,10.8845,10.9003,10.8688,10.9003,54337.5
2006-03-02 14:00:00,20.78,20.8,20.72,20.76,116100.0,10.895,10.9055,10.8636,10.8845,116100.0
2006-03-02 14:30:00,20.76,20.8,20.73,20.74,103612.5,10.8845,10.9055,10.8688,10.8741,103612.5
2006-03-02 15:00:00,20.74,20.8,20.74,20.77,102600.0,10.8741,10.9055,10.8741,10.8898,102600.0
2006-03-02 15:30:00,20.76,20.79,20.73,20.78,150525.0,10.8845,10.9003,10.8688,10.895,150525.0
2006-03-03 09:30:00,20.68,20.74,20.45,20.48,300037.5,10.8426,10.8741,10.722,10.7377,300037.5
2006-03-03 10:00:00,20.48,20.5,20.4,20.48,272362.5,10.7377,10.7482,10.6958,10.7377,272362.5
2006-03-03 10:30:00,20.49,20.52,20.37,20.39,181912.5,10.743,10.7587,10.6801,10.6906,181912.5
2006-03-03 11:00:00,20.4,20.46,20.3,20.31,178875.0,10.6958,10.7273,10.6434,10.6486,178875.0
2006-03-03 11:30:00,20.32,20.41,20.28,20.41,191025.0,10.6539,10.701,10.6329,10.701,191025.0
2006-03-03 12:00:00,20.43,20.56,20.43,20.56,108337.5,10.7115,10.7797,10.7115,10.7797,108337.5
2006-03-03 12:30:00,20.55,20.61,20.53,20.59,152887.5,10.7744,10.8059,10.764,10.7954,152887.5
2006-03-03 13:00:00,20.6,20.7,20.6,20.7,116775.0,10.8007,10.8531,10.8007,10.8531,116775.0
2006-03-03 13:30:00,20.69,20.77,20.69,20.73,141412.5,10.8478,10.8898,10.8478,10.8688,141412.5
2006-03-03 14:00:00,20.73,20.77,20.71,20.72,107662.5,10.8688,10.8898,10.8583,10.8636,107662.5
2006-03-03 14:30:00,20.72,20.78,20.7,20.74,60750.0,10.8636,10.895,10.8531,10.8741,60750.0
2006-03-03 15:00:00,20.74,20.74,20.59,20.6,224100.0,10.8741,10.8741,10.7954,10.8007,224100.0
2006-03-03 15:30:00,20.6,20.63,20.5,20.5,289237.5,10.8007,10.8164,10.7482,10.7482,289237.5
2006-03-06 09:30:00,20.45,20.54,20.43,20.5,379687.5,10.722,10.7692,10.7115,10.7482,379687.5
2006-03-06 10:00:00,20.49,20.6,20.47,20.58,194062.5,10.743,10.8007,10.7325,10.7902,194062.5
2006-03-06 10:30:00,20.57,20.59,20.47,20.59,182250.0,10.7849,10.7954,10.7325,10.7954,182250.0
2006-03-06 11:00:00,20.59,20.74,20.55,20.72,196087.5,10.7954,10.8741,10.7744,10.8636,196087.5
2006-03-06 11:30:00,20.73,20.77,20.69,20.76,175162.5,10.8688,10.8898,10.8478,10.8845,175162.5
2006-03-06 12:00:00,20.76,20.77,20.68,20.69,144450.0,10.8845,10.8898,10.8426,10.8478,144450.0
2006-03-06 12:30:00,20.7,20.74,20.66,20.69,109350.0,10.8531,10.8741,10.8321,10.8478,109350.0
2006-03-06 13:00:00,20.69,20.72,20.6,20.61,164362.5,10.8478,10.8636,10.8007,10.8059,164362.5
2006-03-06 13:30:00,20.61,20.61,20.46,20.49,234225.0,10.8059,10.8059,10.7273,10.743,234225.0
2006-03-06 14:00:00,20.49,20.5,20.39,20.42,204187.5,10.743,10.7482,10.6906,10.7063,204187.5
2006-03-06 14:30:00,20.44,20.46,20.39,20.46,105300.0,10.7168,10.7273,10.6906,10.7273,105300.0
2006-03-06 15:00:00,20.45,20.51,20.43,20.49,158962.5,10.722,10.7535,10.7115,10.743,158962.5
2006-03-06 15:30:00,20.49,20.53,20.48,20.49,238612.5,10.743,10.764,10.7377,10.743,238612.5
2006-03-07 09:30:00,20.49,20.65,20.47,20.65,223762.5,10.743,10.8269,10.7325,10.8269,223762.5
2006-03-07 10:00:00,20.65,20.76,20.65,20.68,245700.0,10.8269,10.8845,10.8269,10.8426,245700.0
2006-03-07 10:30:00,20.68,20.68,20.59,20.59,121837.5,10.8426,10.8426,10.7954,10.7954,121837.5
2006-03-07 11:00:00,20.59,20.69,20.57,20.65,99562.5,10.7954,10.8478,10.7849,10.8269,99562.5
2006-03-07 11:30:00,20.67,20.67,20.6,20.62,113400.0,10.8374,10.8374,10.8007,10.8111,113400.0
2006-03-07 12:00:00,20.63,20.68,20.55,20.57,69862.5,10.8164,10.8426,10.7744,10.7849,69862.5
2006-03-07 12:30:00,20.57,20.58,20.49,20.52,98887.5,10.7849,10.7902,10.743,10.7587,98887.5
2006-03-07 13:00:00,20.52,20.59,20.49,20.59,100237.5,10.7587,10.7954,10.743,10.7954,100237.5
2006-03-07 13:30:00,20.59,20.68,20.59,20.63,119475.0,10.7954,10.8426,10.7954,10.8164,119475.0
2006-03-07 14:00:00,20.63,20.66,20.52,20.58,158962.5,10.8164,10.8321,10.7587,10.7902,158962.5
2006-03-07 14:30:00,20.58,20.63,20.49,20.63,211612.5,10.7902,10.8164,10.743,10.8164,211612.5
2006-03-07 15:00:00,20.62,20.62,20.55,20.6,156262.5,10.8111,10.8111,10.7744,10.8007,156262.5
2006-03-07 15:30:00,20.59,20.65,20.57,20.61,258862.5,10.7954,10.8269,10.7849,10.8059,258862.5
2006-03-08 09:30:00,20.71,20.71,20.49,20.63,229500.0,10.8583,10.8583,10.743,10.8164,229500.0
2006-03-08 10:00:00,20.62,20.64,20.46,20.54,253125.0,10.8111,10.8216,10.7273,10.7692,253125.0
2006-03-08 10:30:00,20.55,20.65,20.49,20.54,153900.0,10.7744,10.8269,10.743,10.7692,153900.0
2006-03-08 11:00:00,20.54,20.54,20.42,20.42,122850.0,10.7692,10.7692,10.7063,10.7063,122850.0
2006-03-08 11:30:00,20.42,20.51,20.39,20.41,162675.0,10.7063,10.7535,10.6906,10.701,162675.0
2006-03-08 12:00:00,20.41,20.48,20.41,20.46,116100.0,10.701,10.7377,10.701,10.7273,116100.0
2006-03-08 12:30:00,20.45,20.49,20.42,20.47,113400.0,10.722,10.743,10.7063,10.7325,113400.0
2006-03-08 13:00:00,20.47,20.49,20.43,20.44,99562.5,10.7325,10.743,10.7115,10.7168,99562.5
2006-03-08 13:30:00,20.47,20.49,20.45,20.47,97200.0,10.7325,10.743,10.722,10.7325,97200.0
2006-03-08 14:00:00,20.47,20.55,20.44,20.47,168075.0,10.7325,10.7744,10.7168,10.7325,168075.0
2006-03-08 14:30:00,20.49,20.57,20.47,20.52,228487.5,10.743,10.7849,10.7325,10.7587,228487.5
2006-03-08 15:00:00,20.53,20.54,20.49,20.52,148500.0,10.764,10.7692,10.743,10.7587,148500.0
2006-03-08 15:30:00,20.51,20.54,20.46,20.46,328387.5,10.7535,10.7692,10.7273,10.7273,328387.5
2006-03-09 09:30:00,20.46,20.47,20.36,20.43,297000.0,10.7273,10.7325,10.6748,10.7115,297000.0
2006-03-09 10:00:00,20.43,20.48,20.4,20.43,304762.5,10.7115,10.7377,10.6958,10.7115,304762.5
2006-03-09 10:30:00,20.43,20.48,20.38,20.42,185962.5,10.7115,10.7377,10.6853,10.7063,185962.5
2006-03-09 11:00:00,20.41,20.44,20.37,20.44,171450.0,10.701,10.7168,10.6801,10.7168,171450.0
2006-03-09 11:30:00,20.44,20.45,20.36,20.38,211950.0,10.7168,10.722,10.6748,10.6853,211950.0
2006-03-09 12:00:00,20.38,20.38,20.29,20.31,174487.5,10.6853,10.6853,10.6381,10.6486,174487.5
2006-03-09 12:30:00,20.31,20.32,20.26,20.31,128587.5,10.6486,10.6539,10.6224,10.6486,128587.5
2006-03-09 13:00:00,20.31,20.31,20.22,20.24,211612.5,10.6486,10.6486,10.6014,10.6119,211612.5
2006-03-09 13:30:00,20.24,20.27,20.23,20.24,125550.0,10.6119,10.6276,10.6067,10.6119,125550.0
2006-03-09 14:00:00,20.25,20.31,20.23,20.25,251100.0,10.6172,10.6486,10.6067,10.6172,251100.0
2006-03-09 14:30:00,20.25,20.28,20.18,20.21,284512.5,10.6172,10.6329,10.5804,10.5962,284512.5
2006-03-09 15:00:00,20.2,20.23,20.17,20.2,241312.5,10.5909,10.6067,10.5752,10.5909,241312.5
2006-03-09 15:30:00,20.2,20.23,20.16,20.16,324000.0,10.5909,10.6067,10.57,10.57,324000.0
2006-03-10 09:30:00,20.15,20.31,20.09,20.29,233887.5,10.5647,10.6486,10.5333,10.6381,233887.5
2006-03-10 10:00:00,20.29,20.43,20.2,20.38,147487.5,10.6381,10.7115,10.5909,10.6853,147487.5
2006-03-10 10:30:00,20.38,20.5,20.38,20.48,169087.5,10.6853,10.7482,10.6853,10.7377,169087.5
2006-03-10 11:00:00,20.48,20.53,20.44,20.52,123862.5,10.7377,10.764,10.7168,10.7587,123862.5
2006-03-10 11:30:00,20.53,20.59,20.47,20.57,211950.0,10.764,10.7954,10.7325,10.7849,211950.0
2006-03-10 12:00:00,20.57,20.62,20.54,20.59,164025.0,10.7849,10.8111,10.7692,10.7954,164025.0
2006-03-10 12:30:00,20.59,20.65,20.59,20.62,180562.5,10.7954,10.8269,10.7954,10.8111,180562.5
2006-03-10 13:00:00,20.61,20.67,20.6,20.64,185287.5,10.8059,10.8374,10.8007,10.8216,185287.5
2006-03-10 13:30:00,20.64,20.67,20.6,20.64,143775.0,10.8216,10.8374,10.8007,10.8216,143775.0
2006-03-10 14:00:00,20.64,20.69,20.64,20.65,144450.0,10.8216,10.8478,10.8216,10.8269,144450.0
2006-03-10 14:30:00,20.64,20.7,20.57,20.61,199125.0,10.8216,10.8531,10.7849,10.8059,199125.0
2006-03-10 15:00:00,20.57,20.63,20.51,20.55,181575.0,10.7849,10.8164,10.7535,10.7744,181575.0
2006-03-10 15:30:00,20.55,20.64,20.55,20.59,267975.0,10.7744,10.8216,10.7744,10.7954,267975.0
2006-03-13 09:30:00,20.57,20.71,20.52,20.55,232537.5,10.7849,10.8583,10.7587,10.7744,232537.5
2006-03-13 10:00:00,20.55,20.64,20.55,20.55,157612.5,10.7744,10.8216,10.7744,10.7744,157612.5
2006-03-13 10:30:00,20.55,20.63,20.55,20.6,96862.5,10.7744,10.8164,10.7744,10.8007,96862.5
2006-03-13 11:00:00,20.59,20.61,20.51,20.6,142425.0,10.7954,10.8059,10.7535,10.8007,142425.0
2006-03-13 11:30:00,20.59,20.61,20.52,20.53,97200.0,10.7954,10.8059,10.7587,10.764,97200.0
2006-03-13 12:00:00,20.53,20.53,20.47,20.48,68175.0,10.764,10.764,10.7325,10.7377,68175.0
2006-03-13 12:30:00,20.47,20.49,20.44,20.49,60750.0,10.7325,10.743,10.7168,10.743,60750.0
2006-03-13 13:00:00,20.49,20.49,20.41,20.44,90112.5,10.743,10.743,10.701,10.7168,90112.5
2006-03-13 13:30:00,20.44,20.48,20.42,20.44,73575.0,10.7168,10.7377,10.7063,10.7168,73575.0
2006-03-13 14:00:00,20.45,20.55,20.45,20.53,103950.0,10.722,10.7744,10.722,10.764,103950.0
2006-03-13 14:30:00,20.52,20.55,20.49,20.55,147825.0,10.7587,10.7744,10.743,10.7744,147825.0
2006-03-13 15:00:00,20.53,20.54,20.41,20.41,235575.0,10.764,10.7692,10.701,10.701,235575.0
2006-03-13 15:30:00,20.42,20.44,20.39,20.41,286537.5,10.7063,10.7168,10.6906,10.701,286537.5
2006-03-14 09:30:00,20.39,20.58,20.37,20.55,355725.0,10.6906,10.7902,10.6801,10.7744,355725.0
2006-03-14 10:00:00,20.55,20.56,20.41,20.42,160312.5,10.7744,10.7797,10.701,10.7063,160312.5
2006-03-14 10:30:00,20.42,20.47,20.39,20.43,109687.5,10.7063,10.7325,10.6906,10.7115,109687.5
2006-03-14 11:00:00,20.44,20.55,20.42,20.52,137362.5,10.7168,10.7744,10.7063,10.7587,137362.5
2006-03-14 11:30:00,20.52,20.65,20.52,20.63,184612.5,10.7587,10.8269,10.7587,10.8164,184612.5
2006-03-14 12:00:00,20.63,20.65,20.62,20.64,70875.0,10.8164,10.8269,10.8111,10.8216,70875.0
2006-03-14 12:30:00,20.64,20.68,20.63,20.68,45900.0,10.8216,10.8426,10.8164,10.8426,45900.0
2006-03-14 13:00:00,20.69,20.81,20.68,20.81,222750.0,10.8478,10.9108,10.8426,10.9108,222750.0
2006-03-14 13:30:00,20.8,20.85,20.78,20.83,175837.5,10.9055,10.9317,10.895,10.9212,175837.5
2006-03-14 14:00:00,20.82,20.87,20.77,20.87,165375.0,10.916,10.9422,10.8898,10.9422,165375.0
2006-03-14 14:30:00,20.87,20.89,20.81,20.84,115087.5,10.9422,10.9527,10.9108,10.9265,115087.5
2006-03-14 15:00:00,20.84,20.87,20.82,20.84,103275.0,10.9265,10.9422,10.916,10.9265,103275.0
2006-03-14 15:30:00,20.85,20.92,20.81,20.83,346950.0,10.9317,10.9684,10.9108,10.9212,346950.0
2006-03-15 09:30:00,20.82,20.93,20.81,20.93,222750.0,10.916,10.9737,10.9108,10.9737,222750.0
2006-03-15 10:00:00,20.94,20.95,20.86,20.91,128250.0,10.9789,10.9842,10.937,10.9632,128250.0
2006-03-15 10:30:00,20.91,21.0,20.9,20.95,180225.0,10.9632,11.0104,10.9579,10.9842,180225.0
2006-03-15 11:00:00,20.95,20.95,20.89,20.92,143437.5,10.9842,10.9842,10.9527,10.9684,143437.5
2006-03-15 11:30:00,20.93,20.93,20.85,20.86,80662.5,10.9737,10.9737,10.9317,10.937,80662.5
2006-03-15 12:00:00,20.86,20.99,20.84,20.96,74925.0,10.937,11.0051,10.9265,10.9894,74925.0
2006-03-15 12:30:00,20.96,20.97,20.9,20.9,73237.5,10.9894,10.9946,10.9579,10.9579,73237.5
2006-03-15 13:00:00,20.9,20.9,20.82,20.82,87412.5,10.9579,10.9579,10.916,10.916,87412.5
2006-03-15 13:30:00,20.82,20.84,20.81,20.83,83700.0,10.916,10.9265,10.9108,10.9212,83700.0
2006-03-15 14:00:00,20.83,20.97,20.81,20.96,139387.5,10.9212,10.9946,10.9108,10.9894,139387.5
2006-03-15 14:30:00,20.96,20.98,20.89,20.89,133650.0,10.9894,10.9999,10.9527,10.9527,133650.0
2006-03-15 15:00:00,20.89,20.96,20.88,20.96,238612.5,10.9527,10.9894,10.9475,10.9894,238612.5
2006-03-15 15:30:00,20.96,21.1,20.95,21.1,498487.5,10.9894,11.0628,10.9842,11.0628,498487.5
2006-03-16 09:30:00,21.04,21.08,20.94,20.98,265950.0,11.0314,11.0523,10.9789,10.9999,265950.0
2006-03-16 10:00:00,20.97,21.08,20.92,20.94,161662.5,10.9946,11.0523,10.9684,10.9789,161662.5
2006-03-16 10:30:00,20.94,21.02,20.83,20.9,193725.0,10.9789,11.0209,10.9212,10.9579,193725.0
2006-03-16 11:00:00,20.89,20.95,20.88,20.93,97200.0,10.9527,10.9842,10.9475,10.9737,97200.0
2006-03-16 11:30:00,20.94,20.98,20.91,20.94,93150.0,10.9789,10.9999,10.9632,10.9789,93150.0
2006-03-16 12:00:00,20.93,21.01,20.91,21.0,92812.5,10.9737,11.0156,10.9632,11.0104,92812.5
2006-03-16 12:30:00,20.99,21.02,20.98,20.98,81337.5,11.0051,11.0209,10.9999,10.9999,81337.5
2006-03-16 13:00:00,20.98,20.98,20.87,20.91,91125.0,10.9999,10.9999,10.9422,10.9632,91125.0
2006-03-16 13:30:00,20.91,20.91,20.76,20.79,181575.0,10.9632,10.9632,10.8845,10.9003,181575.0
2006-03-16 14:00:00,20.78,20.9,20.76,20.89,184612.5,10.895,10.9579,10.8845,10.9527,184612.5
2006-03-16 14:30:00,20.89,20.89,20.83,20.84,182925.0,10.9527,10.9527,10.9212,10.9265,182925.0
2006-03-16 15:00:00,20.85,20.89,20.82,20.83,177525.0,10.9317,10.9527,10.916,10.9212,177525.0
2006-03-16 15:30:00,20.83,20.88,20.81,20.81,319612.5,10.9212,10.9475,10.9108,10.9108,319612.5
2006-03-17 09:30:00,20.92,21.0,20.79,21.0,2956500.0,10.9684,11.0104,10.9003,11.0104,2956500.0
2006-03-17 10:00:00,21.0,21.0,20.84,20.87,158625.0,11.0104,11.0104,10.9265,10.9422,158625.0
2006-03-17 10:30:00,20.87,20.87,20.78,20.8,106987.5,10.9422,10.9422,10.895,10.9055,106987.5
2006-03-17 11:00:00,20.81,20.88,20.78,20.8,124200.0,10.9108,10.9475,10.895,10.9055,124200.0
2006-03-17 11:30:00,20.8,20.83,20.74,20.78,93825.0,10.9055,10.9212,10.8741,10.895,93825.0
2006-03-17 12:00:00,20.78,20.95,20.77,20.95,111712.5,10.895,10.9842,10.8898,10.9842,111712.5
2006-03-17 12:30:00,20.96,20.99,20.92,20.93,55350.0,10.9894,11.0051,10.9684,10.9737,55350.0
2006-03-17 13:00:00,20.93,20.97,20.92,20.96,120487.5,10.9737,10.9946,10.9684,10.9894,120487.5
2006-03-17 13:30:00,20.95,20.98,20.93,20.96,136687.5,10.9842,10.9999,10.9737,10.9894,136687.5
2006-03-17 14:00:00,20.97,20.99,20.95,20.96,68850.0,10.9946,11.0051,10.9842,10.9894,68850.0
2006-03-17 14:30:00,20.97,20.99,20.95,20.97,106650.0,10.9946,11.0051,10.9842,10.9946,106650.0
2006-03-17 15:00:00,20.96,20.97,20.93,20.95,268312.5,10.9894,10.9946,10.9737,10.9842,268312.5
2006-03-17 15:30:00,20.95,20.99,20.93,20.99,463387.5,10.9842,11.0051,10.9737,11.0051,463387.5
2006-03-20 09:30:00,21.04,21.08,20.9,21.04,134662.5,11.0314,11.0523,10.9579,11.0314,134662.5
2006-03-20 10:00:00,21.04,21.07,21.01,21.05,179212.5,11.0314,11.0471,11.0156,11.0366,179212.5
2006-03-20 10:30:00,21.05,21.08,20.98,21.05,228487.5,11.0366,11.0523,10.9999,11.0366,228487.5
2006-03-20 11:00:00,21.05,21.08,20.99,21.02,128250.0,11.0366,11.0523,11.0051,11.0209,128250.0
2006-03-20 11:30:00,21.01,21.11,20.98,21.11,86062.5,11.0156,11.0681,10.9999,11.0681,86062.5
2006-03-20 12:00:00,21.1,21.13,21.08,21.08,71550.0,11.0628,11.0785,11.0523,11.0523,71550.0
2006-03-20 12:30:00,21.08,21.19,21.08,21.19,89100.0,11.0523,11.11,11.0523,11.11,89100.0
2006-03-20 13:00:00,21.19,21.19,21.14,21.14,71212.5,11.11,11.11,11.0838,11.0838,71212.5
2006-03-20 13:30:00,21.14,21.14,21.08,21.13,78300.0,11.0838,11.0838,11.0523,11.0785,78300.0
2006-03-20 14:00:00,21.13,21.2,21.13,21.19,167062.5,11.0785,11.1152,11.0785,11.11,167062.5
2006-03-20 14:30:00,21.19,21.21,21.17,21.19,151537.5,11.11,11.1205,11.0995,11.11,151537.5
2006-03-20 15:00:00,21.19,21.21,21.1,21.11,154912.5,11.11,11.1205,11.0628,11.0681,154912.5
2006-03-20 15:30:00,21.11,21.18,21.1,21.12,270000.0,11.0681,11.1048,11.0628,11.0733,270000.0
2006-03-21 09:30:00,21.21,21.22,20.97,21.05,362812.5,11.1205,11.1257,10.9946,11.0366,362812.5
2006-03-21 10:00:00,21.05,21.09,21.01,21.04,172800.0,11.0366,11.0576,11.0156,11.0314,172800.0
2006-03-21 10:30:00,21.06,21.16,21.06,21.06,101250.0,11.0418,11.0943,11.0418,11.0418,101250.0
2006-03-21 11:00:00,21.07,21.24,21.07,21.22,207562.5,11.0471,11.1362,11.0471,11.1257,207562.5
2006-03-21 11:30:00,21.23,21.44,21.2,21.39,331762.5,11.131,11.2411,11.1152,11.2149,331762.5
2006-03-21 12:00:00,21.39,21.43,21.27,21.31,114412.5,11.2149,11.2358,11.1519,11.1729,114412.5
2006-03-21 12:30:00,21.32,21.37,21.28,21.32,145800.0,11.1782,11.2044,11.1572,11.1782,145800.0
2006-03-21 13:00:00,21.31,21.36,21.29,21.32,67837.5,11.1729,11.1991,11.1624,11.1782,67837.5
2006-03-21 13:30:00,21.32,21.32,21.21,21.23,133987.5,11.1782,11.1782,11.1205,11.131,133987.5
2006-03-21 14:00:00,21.24,21.24,21.08,21.14,262575.0,11.1362,11.1362,11.0523,11.0838,262575.0
2006-03-21 14:30:00,21.13,21.15,21.07,21.11,249075.0,11.0785,11.089,11.0471,11.0681,249075.0
2006-03-21 15:00:00,21.12,21.17,21.07,21.16,355050.0,11.0733,11.0995,11.0471,11.0943,355050.0
2006-03-21 15:30:00,21.15,21.15,21.08,21.08,507937.5,11.089,11.089,11.0523,11.0523,507937.5
2006-03-22 09:30:00,21.0,21.13,20.92,21.11,251437.5,11.0104,11.0785,10.9684,11.0681,251437.5
2006-03-22 10:00:00,21.11,21.2,21.05,21.19,252787.5,11.0681,11.1152,11.0366,11.11,252787.5
2006-03-22 10:30:00,21.19,21.19,21.01,21.01,177187.5,11.11,11.11,11.0156,11.0156,177187.5
2006-03-22 11:00:00,21.04,21.17,21.03,21.07,192037.5,11.0314,11.0995,11.0261,11.0471,192037.5
2006-03-22 11:30:00,21.08,21.13,21.01,21.03,143100.0,11.0523,11.0785,11.0156,11.0261,143100.0
2006-03-22 12:00:00,21.03,21.1,21.03,21.04,89100.0,11.0261,11.0628,11.0261,11.0314,89100.0
2006-03-22 12:30:00,21.04,21.06,21.02,21.04,51637.5,11.0314,11.0418,11.0209,11.0314,51637.5
2006-03-22 13:00:00,21.04,21.11,21.03,21.11,92812.5,11.0314,11.0681,11.0261,11.0681,92812.5
2006-03-22 13:30:00,21.11,21.11,21.08,21.08,83362.5,11.0681,11.0681,11.0523,11.0523,83362.5
2006-03-22 14:00:00,21.08,21.11,21.04,21.05,144787.5,11.0523,11.0681,11.0314,11.0366,144787.5
2006-03-22 14:30:00,21.05,21.11,21.01,21.1,56025.0,11.0366,11.0681,11.0156,11.0628,56025.0
2006-03-22 15:00:00,21.1,21.11,21.05,21.08,113062.5,11.0628,11.0681,11.0366,11.0523,113062.5
2006-03-22 15:30:00,21.07,21.16,21.06,21.08,332775.0,11.0471,11.0943,11.0418,11.0523,332775.0
2006-03-23 09:30:00,20.93,20.96,20.77,20.87,230850.0,10.9737,10.9894,10.8898,10.9422,230850.0
2006-03-23 10:00:00,20.87,20.94,20.77,20.83,197100.0,10.9422,10.9789,10.8898,10.9212,197100.0
2006-03-23 10:30:00,20.83,20.88,20.74,20.8,275400.0,10.9212,10.9475,10.8741,10.9055,275400.0
2006-03-23 11:00:00,20.81,20.91,20.77,20.88,202162.5,10.9108,10.9632,10.8898,10.9475,202162.5
2006-03-23 11:30:00,20.87,20.94,20.83,20.91,92137.5,10.9422,10.9789,10.9212,10.9632,92137.5
2006-03-23 12:00:00,20.89,20.92,20.84,20.88,88087.5,10.9527,10.9684,10.9265,10.9475,88087.5
2006-03-23 12:30:00,20.88,20.95,20.87,20.87,72900.0,10.9475,10.9842,10.9422,10.9422,72900.0
2006-03-23 13:00:00,20.87,20.9,20.82,20.87,94162.5,10.9422,10.9579,10.916,10.9422,94162.5
2006-03-23 13:30:00,20.86,20.94,20.86,20.92,122850.0,10.937,10.9789,10.937,10.9684,122850.0
2006-03-23 14:00:00,20.94,20.96,20.82,20.87,95512.5,10.9789,10.9894,10.916,10.9422,95512.5
2006-03-23 14:30:00,20.87,20.92,20.82,20.87,112725.0,10.9422,10.9684,10.916,10.9422,112725.0
2006-03-23 15:00:00,20.87,20.95,20.86,20.95,143775.0,10.9422,10.9842,10.937,10.9842,143775.0
2006-03-23 15:30:00,20.95,20.96,20.88,20.89,456300.0,10.9842,10.9894,10.9475,10.9527,456300.0
2006-03-24 09:30:00,20.87,20.92,20.74,20.8,225787.5,10.9422,10.9684,10.8741,10.9055,225787.5
2006-03-24 10:00:00,20.82,21.03,20.79,21.03,183262.5,10.916,11.0261,10.9003,11.0261,183262.5
2006-03-24 10:30:00,21.03,21.1,21.0,21.09,159637.5,11.0261,11.0628,11.0104,11.0576,159637.5
2006-03-24 11:00:00,21.09,21.09,20.98,21.02,160987.5,11.0576,11.0576,10.9999,11.0209,160987.5
2006-03-24 11:30:00,21.03,21.04,20.91,20.98,182587.5,11.0261,11.0314,10.9632,10.9999,182587.5
2006-03-24 12:00:00,20.98,21.02,20.89,20.91,116100.0,10.9999,11.0209,10.9527,10.9632,116100.0
2006-03-24 12:30:00,20.91,20.99,20.87,20.89,195750.0,10.9632,11.0051,10.9422,10.9527,195750.0
2006-03-24 13:00:00,20.87,20.89,20.75,20.79,283837.5,10.9422,10.9527,10.8793,10.9003,283837.5
2006-03-24 13:30:00,20.79,20.89,20.76,20.88,99562.5,10.9003,10.9527,10.8845,10.9475,99562.5
2006-03-24 14:00:00,20.87,20.92,20.82,20.87,109687.5,10.9422,10.9684,10.916,10.9422,109687.5
2006-03-24 14:30:00,20.87,20.96,20.86,20.9,122175.0,10.9422,10.9894,10.937,10.9579,122175.0
2006-03-24 15:00:00,20.89,20.97,20.86,20.92,115087.5,10.9527,10.9946,10.937,10.9684,115087.5
2006-03-24 15:30:00,20.92,20.97,20.9,20.95,425587.5,10.9684,10.9946,10.9579,10.9842,425587.5
2006-03-27 09:30:00,20.9,20.94,20.78,20.94,189000.0,10.9579,10.9789,10.895,10.9789,189000.0
2006-03-27 10:00:00,20.94,20.94,20.83,20.87,251437.5,10.9789,10.9789,10.9212,10.9422,251437.5
2006-03-27 10:30:00,20.88,20.89,20.79,20.83,243675.0,10.9475,10.9527,10.9003,10.9212,243675.0
2006-03-27 11:00:00,20.82,20.87,20.77,20.81,197775.0,10.916,10.9422,10.8898,10.9108,197775.0
2006-03-27 11:30:00,20.8,20.89,20.8,20.83,193387.5,10.9055,10.9527,10.9055,10.9212,193387.5
2006-03-27 12:00:00,20.81,20.83,20.78,20.8,170775.0,10.9108,10.9212,10.895,10.9055,170775.0
2006-03-27 12:30:00,20.81,20.92,20.81,20.87,112725.0,10.9108,10.9684,10.9108,10.9422,112725.0
2006-03-27 13:00:00,20.87,20.95,20.87,20.9,124875.0,10.9422,10.9842,10.9422,10.9579,124875.0
2006-03-27 13:30:00,20.9,20.92,20.84,20.92,173475.0,10.9579,10.9684,10.9265,10.9684,173475.0
2006-03-27 14:00:00,20.92,21.0,20.9,20.99,214987.5,10.9684,11.0104,10.9579,11.0051,214987.5
2006-03-27 14:30:00,20.99,21.06,20.96,21.05,185287.5,11.0051,11.0418,10.9894,11.0366,185287.5
2006-03-27 15:00:00,21.04,21.1,21.03,21.08,279450.0,11.0314,11.0628,11.0261,11.0523,279450.0
2006-03-27 15:30:00,21.07,21.13,21.06,21.1,550125.0,11.0471,11.0785,11.0418,11.0628,550125.0
2006-03-28 09:30:00,21.11,21.17,20.99,21.06,165712.5,11.0681,11.0995,11.0051,11.0418,165712.5
2006-03-28 10:00:00,21.06,21.16,21.03,21.13,113737.5,11.0418,11.0943,11.0261,11.0785,113737.5
2006-03-28 10:30:00,21.13,21.17,21.11,21.16,80325.0,11.0785,11.0995,11.0681,11.0943,80325.0
2006-03-28 11:00:00,21.15,21.18,21.1,21.14,84712.5,11.089,11.1048,11.0628,11.0838,84712.5
2006-03-28 11:30:00,21.15,21.18,21.14,21.17,97537.5,11.089,11.1048,11.0838,11.0995,97537.5
2006-03-28 12:00:00,21.17,21.34,21.14,21.32,226800.0,11.0995,11.1886,11.0838,11.1782,226800.0
2006-03-28 12:30:00,21.32,21.36,21.29,21.32,123187.5,11.1782,11.1991,11.1624,11.1782,123187.5
2006-03-28 13:00:00,21.33,21.36,21.27,21.32,118125.0,11.1834,11.1991,11.1519,11.1782,118125.0
2006-03-28 13:30:00,21.33,21.33,21.22,21.23,103612.5,11.1834,11.1834,11.1257,11.131,103612.5
2006-03-28 14:00:00,21.23,21.28,21.0,21.02,196425.0,11.131,11.1572,11.0104,11.0209,196425.0
2006-03-28 14:30:00,21.01,21.05,20.9,20.97,294300.0,11.0156,11.0366,10.9579,10.9946,294300.0
2006-03-28 15:00:00,20.97,20.98,20.83,20.83,286537.5,10.9946,10.9999,10.9212,10.9212,286537.5
2006-03-28 15:30:00,20.84,20.89,20.76,20.87,317587.5,10.9265,10.9527,10.8845,10.9422,317587.5
2006-03-29 09:30:00,20.86,21.01,20.8,20.87,157950.0,10.937,11.0156,10.9055,10.9422,157950.0
2006-03-29 10:00:00,20.88,21.11,20.84,21.09,178200.0,10.9475,11.0681,10.9265,11.0576,178200.0
2006-03-29 10:30:00,21.09,21.12,20.95,20.98,148162.5,11.0576,11.0733,10.9842,10.9999,148162.5
2006-03-29 11:00:00,20.99,21.13,20.95,21.07,238275.0,11.0051,11.0785,10.9842,11.0471,238275.0
2006-03-29 11:30:00,21.07,21.23,21.07,21.17,168750.0,11.0471,11.131,11.0471,11.0995,168750.0
2006-03-29 12:00:00,21.18,21.2,21.13,21.15,68850.0,11.1048,11.1152,11.0785,11.089,68850.0
2006-03-29 12:30:00,21.14,21.16,21.09,21.1,72562.5,11.0838,11.0943,11.0576,11.0628,72562.5
2006-03-29 13:00:00,21.1,21.24,21.07,21.14,190012.5,11.0628,11.1362,11.0471,11.0838,190012.5
2006-03-29 13:30:00,21.13,21.15,21.06,21.09,114750.0,11.0785,11.089,11.0418,11.0576,114750.0
2006-03-29 14:00:00,21.09,21.2,21.05,21.06,251100.0,11.0576,11.1152,11.0366,11.0418,251100.0
2006-03-29 14:30:00,21.08,21.17,21.06,21.16,70200.0,11.0523,11.0995,11.0418,11.0943,70200.0
2006-03-29 15:00:00,21.16,21.22,21.14,21.21,172800.0,11.0943,11.1257,11.0838,11.1205,172800.0
2006-03-29 15:30:00,21.21,21.23,21.12,21.15,181912.5,11.1205,11.131,11.0733,11.089,181912.5
2006-03-30 09:30:00,21.07,21.32,21.0,21.26,208575.0,11.0471,11.1782,11.0104,11.1467,208575.0
2006-03-30 10:00:00,21.27,21.4,21.2,21.21,167737.5,11.1519,11.2201,11.1152,11.1205,167737.5
2006-03-30 10:30:00,21.21,21.21,21.01,21.01,199800.0,11.1205,11.1205,11.0156,11.0156,199800.0
2006-03-30 11:00:00,21.01,21.1,20.93,21.08,246037.5,11.0156,11.0628,10.9737,11.0523,246037.5
2006-03-30 11:30:00,21.07,21.12,21.04,21.08,98887.5,11.0471,11.0733,11.0314,11.0523,98887.5
2006-03-30 12:00:00,21.09,21.12,21.07,21.08,71212.5,11.0576,11.0733,11.0471,11.0523,71212.5
2006-03-30 12:30:00,21.09,21.09,21.01,21.04,165712.5,11.0576,11.0576,11.0156,11.0314,165712.5
2006-03-30 13:00:00,21.04,21.05,20.94,20.97,137700.0,11.0314,11.0366,10.9789,10.9946,137700.0
2006-03-30 13:30:00,20.96,20.98,20.92,20.94,125550.0,10.9894,10.9999,10.9684,10.9789,125550.0
2006-03-30 14:00:00,20.94,20.98,20.85,20.92,198787.5,10.9789,10.9999,10.9317,10.9684,198787.5
2006-03-30 14:30:00,20.91,20.95,20.89,20.9,148837.5,10.9632,10.9842,10.9527,10.9579,148837.5
2006-03-30 15:00:00,20.89,20.93,20.88,20.89,143437.5,10.9527,10.9737,10.9475,10.9527,143437.5
2006-03-30 15:30:00,20.9,20.9,20.86,20.89,460687.5,10.9579,10.9579,10.937,10.9527,460687.5
2006-03-31 09:30:00,20.86,20.95,20.74,20.78,210262.5,10.937,10.9842,10.8741,10.895,210262.5
2006-03-31 10:00:00,20.76,20.78,20.66,20.68,318600.0,10.8845,10.895,10.8321,10.8426,318600.0
2006-03-31 10:30:00,20.68,20.87,20.67,20.7,200812.5,10.8426,10.9422,10.8374,10.8531,200812.5
2006-03-31 11:00:00,20.7,20.77,20.68,20.74,178537.5,10.8531,10.8898,10.8426,10.8741,178537.5
2006-03-31 11:30:00,20.76,20.92,20.73,20.9,179550.0,10.8845,10.9684,10.8688,10.9579,179550.0
2006-03-31 12:00:00,20.9,20.9,20.81,20.87,110700.0,10.9579,10.9579,10.9108,10.9422,110700.0
2006-03-31 12:30:00,20.88,20.97,20.87,20.92,138712.5,10.9475,10.9946,10.9422,10.9684,138712.5
2006-03-31 13:00:00,20.93,20.97,20.89,20.89,115087.5,10.9737,10.9946,10.9527,10.9527,115087.5
2006-03-31 13:30:00,20.89,20.91,20.84,20.9,131625.0,10.9527,10.9632,10.9265,10.9579,131625.0
2006-03-31 14:00:00,20.91,20.92,20.86,20.9,190350.0,10.9632,10.9684,10.937,10.9579,190350.0
2006-03-31 14:30:00,20.91,20.96,20.89,20.94,87750.0,10.9632,10.9894,10.9527,10.9789,87750.0
2006-03-31 15:00:00,20.94,20.95,20.85,20.86,173812.5,10.9789,10.9842,10.9317,10.937,173812.5
2006-03-31 15:30:00,20.86,20.92,20.85,20.9,341212.5,10.937,10.9684,10.9317,10.9579,341212.5
2006-04-03 09:30:00,21.03,21.04,20.79,20.82,149512.5,11.0261,11.0314,10.9003,10.916,149512.5
2006-04-03 10:00:00,20.82,20.87,20.71,20.74,562612.5,10.916,10.9422,10.8583,10.8741,562612.5
2006-04-03 10:30:00,20.73,20.9,20.71,20.87,433012.5,10.8688,10.9579,10.8583,10.9422,433012.5
2006-04-03 11:00:00,20.88,20.92,20.83,20.89,101250.0,10.9475,10.9684,10.9212,10.9527,101250.0
2006-04-03 11:30:00,20.89,20.97,20.88,20.95,171450.0,10.9527,10.9946,10.9475,10.9842,171450.0
2006-04-03 12:00:00,20.96,21.05,20.95,21.04,129937.5,10.9894,11.0366,10.9842,11.0314,129937.5
2006-04-03 12:30:00,21.05,21.06,21.02,21.05,98212.5,11.0366,11.0418,11.0209,11.0366,98212.5
2006-04-03 13:00:00,21.05,21.05,21.0,21.05,74925.0,11.0366,11.0366,11.0104,11.0366,74925.0
2006-04-03 13:30:00,21.05,21.07,21.04,21.06,87412.5,11.0366,11.0471,11.0314,11.0418,87412.5
2006-04-03 14:00:00,21.05,21.05,20.92,20.93,115087.5,11.0366,11.0366,10.9684,10.9737,115087.5
2006-04-03 14:30:00,20.93,20.95,20.89,20.91,157950.0,10.9737,10.9842,10.9527,10.9632,157950.0
2006-04-03 15:00:00,20.91,20.95,20.87,20.94,210937.5,10.9632,10.9842,10.9422,10.9789,210937.5
2006-04-03 15:30:00,20.93,20.96,20.87,20.88,338512.5,10.9737,10.9894,10.9422,10.9475,338512.5
2006-04-04 09:30:00,20.84,21.04,20.78,21.02,253800.0,10.9265,11.0314,10.895,11.0209,253800.0
2006-04-04 10:00:00,21.02,21.11,20.98,21.04,144450.0,11.0209,11.0681,10.9999,11.0314,144450.0
2006-04-04 10:30:00,21.02,21.19,21.0,21.12,166725.0,11.0209,11.11,11.0104,11.0733,166725.0
2006-04-04 11:00:00,21.11,21.19,21.09,21.16,180225.0,11.0681,11.11,11.0576,11.0943,180225.0
2006-04-04 11:30:00,21.17,21.2,21.12,21.17,159300.0,11.0995,11.1152,11.0733,11.0995,159300.0
2006-04-04 12:00:00,21.18,21.32,21.16,21.28,215325.0,11.1048,11.1782,11.0943,11.1572,215325.0
2006-04-04 12:30:00,21.29,21.32,21.25,21.29,132300.0,11.1624,11.1782,11.1415,11.1624,132300.0
2006-04-04 13:00:00,21.29,21.32,21.15,21.16,97875.0,11.1624,11.1782,11.089,11.0943,97875.0
2006-04-04 13:30:00,21.18,21.29,21.16,21.24,109350.0,11.1048,11.1624,11.0943,11.1362,109350.0
2006-04-04 14:00:00,21.25,21.31,21.17,21.25,141412.5,11.1415,11.1729,11.0995,11.1415,141412.5
2006-04-04 14:30:00,21.25,21.3,21.19,21.21,130612.5,11.1415,11.1677,11.11,11.1205,130612.5
2006-04-04 15:00:00,21.2,21.3,21.18,21.27,161662.5,11.1152,11.1677,11.1048,11.1519,161662.5
2006-04-04 15:30:00,21.27,21.3,21.2,21.24,266287.5,11.1519,11.1677,11.1152,11.1362,266287.5
2006-04-05 09:30:00,21.16,21.24,21.13,21.16,141750.0,11.0943,11.1362,11.0785,11.0943,141750.0
2006-04-05 10:00:00,21.15,21.19,21.04,21.06,114412.5,11.089,11.11,11.0314,11.0418,114412.5
2006-04-05 10:30:00,21.06,21.08,20.95,20.97,162675.0,11.0418,11.0523,10.9842,10.9946,162675.0
2006-04-05 11:00:00,20.97,21.03,20.93,20.99,98550.0,10.9946,11.0261,10.9737,11.0051,98550.0
2006-04-05 11:30:00,20.98,20.99,20.9,20.99,100575.0,10.9999,11.0051,10.9579,11.0051,100575.0
2006-04-05 12:00:00,21.01,21.06,20.96,21.01,91800.0,11.0156,11.0418,10.9894,11.0156,91800.0
2006-04-05 12:30:00,21.01,21.05,20.97,21.04,108000.0,11.0156,11.0366,10.9946,11.0314,108000.0
2006-04-05 13:00:00,21.04,21.06,21.0,21.06,147825.0,11.0314,11.0418,11.0104,11.0418,147825.0
2006-04-05 13:30:00,21.03,21.08,20.99,21.05,78637.5,11.0261,11.0523,11.0051,11.0366,78637.5
2006-04-05 14:00:00,21.04,21.06,21.0,21.03,96187.5,11.0314,11.0418,11.0104,11.0261,96187.5
2006-04-05 14:30:00,21.03,21.09,21.01,21.09,59737.5,11.0261,11.0576,11.0156,11.0576,59737.5
2006-04-05 15:00:00,21.09,21.13,21.04,21.09,101250.0,11.0576,11.0785,11.0314,11.0576,101250.0
2006-04-05 15:30:00,21.09,21.1,21.04,21.08,125212.5,11.0576,11.0628,11.0314,11.0523,125212.5
2006-04-06 09:30:00,20.96,20.99,20.78,20.81,301725.0,10.9894,11.0051,10.895,10.9108,301725.0
2006-04-06 10:00:00,20.83,20.85,20.77,20.8,154237.5,10.9212,10.9317,10.8898,10.9055,154237.5
2006-04-06 10:30:00,20.8,20.86,20.78,20.79,173812.5,10.9055,10.937,10.895,10.9003,173812.5
2006-04-06 11:00:00,20.79,20.85,20.79,20.83,135675.0,10.9003,10.9317,10.9003,10.9212,135675.0
2006-04-06 11:30:00,20.82,20.83,20.71,20.71,327712.5,10.916,10.9212,10.8583,10.8583,327712.5
2006-04-06 12:00:00,20.71,20.73,20.69,20.7,300712.5,10.8583,10.8688,10.8478,10.8531,300712.5
2006-04-06 12:30:00,20.7,20.73,20.68,20.7,343912.5,10.8531,10.8688,10.8426,10.8531,343912.5
2006-04-06 13:00:00,20.7,20.7,20.63,20.65,229500.0,10.8531,10.8531,10.8164,10.8269,229500.0
2006-04-06 13:30:00,20.66,20.78,20.65,20.74,369225.0,10.8321,10.895,10.8269,10.8741,369225.0
2006-04-06 14:00:00,20.74,20.75,20.68,20.68,284175.0,10.8741,10.8793,10.8426,10.8426,284175.0
2006-04-06 14:30:00,20.69,20.7,20.63,20.66,237600.0,10.8478,10.8531,10.8164,10.8321,237600.0
2006-04-06 15:00:00,20.67,20.67,20.61,20.64,338512.5,10.8374,10.8374,10.8059,10.8216,338512.5
2006-04-06 15:30:00,20.64,20.66,20.6,20.63,345262.5,10.8216,10.8321,10.8007,10.8164,345262.5
2006-04-07 09:30:00,20.75,20.84,20.69,20.71,355387.5,10.8793,10.9265,10.8478,10.8583,355387.5
2006-04-07 10:00:00,20.74,20.77,20.69,20.74,253125.0,10.8741,10.8898,10.8478,10.8741,253125.0
2006-04-07 10:30:00,20.74,20.79,20.68,20.76,156937.5,10.8741,10.9003,10.8426,10.8845,156937.5
2006-04-07 11:00:00,20.78,20.78,20.7,20.73,142762.5,10.895,10.895,10.8531,10.8688,142762.5
2006-04-07 11:30:00,20.74,20.74,20.67,20.72,243337.5,10.8741,10.8741,10.8374,10.8636,243337.5
2006-04-07 12:00:00,20.73,20.78,20.7,20.75,144112.5,10.8688,10.895,10.8531,10.8793,144112.5
2006-04-07 12:30:00,20.75,20.78,20.68,20.7,174150.0,10.8793,10.895,10.8426,10.8531,174150.0
2006-04-07 13:00:00,20.72,20.84,20.66,20.76,163687.5,10.8636,10.9265,10.8321,10.8845,163687.5
2006-04-07 13:30:00,20.76,20.8,20.71,20.77,119812.5,10.8845,10.9055,10.8583,10.8898,119812.5
2006-04-07 14:00:00,20.76,20.84,20.73,20.75,85725.0,10.8845,10.9265,10.8688,10.8793,85725.0
2006-04-07 14:30:00,20.75,20.84,20.74,20.83,212962.5,10.8793,10.9265,10.8741,10.9212,212962.5
2006-04-07 15:00:00,20.83,20.85,20.75,20.75,218025.0,10.9212,10.9317,10.8793,10.8793,218025.0
2006-04-07 15:30:00,20.75,20.79,20.69,20.69,273375.0,10.8793,10.9003,10.8478,10.8478,273375.0
2006-04-10 09:30:00,20.82,20.98,20.78,20.95,203512.5,10.916,10.9999,10.895,10.9842,203512.5
2006-04-10 10:00:00,20.96,21.04,20.93,20.97,139050.0,10.9894,11.0314,10.9737,10.9946,139050.0
2006-04-10 10:30:00,20.98,21.06,20.96,21.03,146137.5,10.9999,11.0418,10.9894,11.0261,146137.5
2006-04-10 11:00:00,21.03,21.11,21.02,21.11,166050.0,11.0261,11.0681,11.0209,11.0681,166050.0
2006-04-10 11:30:00,21.1,21.14,21.06,21.11,127575.0,11.0628,11.0838,11.0418,11.0681,127575.0
2006-04-10 12:00:00,21.11,21.18,21.11,21.16,136350.0,11.0681,11.1048,11.0681,11.0943,136350.0
2006-04-10 12:30:00,21.15,21.16,21.09,21.13,84375.0,11.089,11.0943,11.0576,11.0785,84375.0
2006-04-10 13:00:00,21.12,21.13,21.08,21.12,54675.0,11.0733,11.0785,11.0523,11.0733,54675.0
2006-04-10 13:30:00,21.12,21.13,21.07,21.12,179212.5,11.0733,11.0785,11.0471,11.0733,179212.5
2006-04-10 14:00:00,21.12,21.18,21.11,21.14,216337.5,11.0733,11.1048,11.0681,11.0838,216337.5
2006-04-10 14:30:00,21.14,21.16,21.11,21.13,257512.5,11.0838,11.0943,11.0681,11.0785,257512.5
2006-04-10 15:00:00,21.13,21.16,21.12,21.15,252787.5,11.0785,11.0943,11.0733,11.089,252787.5
2006-04-10 15:30:00,21.15,21.18,21.11,21.16,304087.5,11.089,11.1048,11.0681,11.0943,304087.5
2006-04-11 09:30:00,21.13,21.19,21.09,21.13,315225.0,11.0785,11.11,11.0576,11.0785,315225.0
2006-04-11 10:00:00,21.14,21.19,21.02,21.05,180562.5,11.0838,11.11,11.0209,11.0366,180562.5
2006-04-11 10:30:00,21.07,21.08,20.95,21.01,156937.5,11.0471,11.0523,10.9842,11.0156,156937.5
2006-04-11 11:00:00,21.01,21.04,20.99,21.03,108337.5,11.0156,11.0314,11.0051,11.0261,108337.5
2006-04-11 11:30:00,21.02,21.05,20.93,20.95,105300.0,11.0209,11.0366,10.9737,10.9842,105300.0
2006-04-11 12:00:00,20.95,20.98,20.94,20.96,123525.0,10.9842,10.9999,10.9789,10.9894,123525.0
2006-04-11 12:30:00,20.96,20.99,20.95,20.96,67837.5,10.9894,11.0051,10.9842,10.9894,67837.5
2006-04-11 13:00:00,20.96,21.01,20.96,20.98,77962.5,10.9894,11.0156,10.9894,10.9999,77962.5
2006-04-11 13:30:00,20.98,21.0,20.96,20.99,166725.0,10.9999,11.0104,10.9894,11.0051,166725.0
2006-04-11 14:00:00,20.97,21.0,20.94,20.95,153562.5,10.9946,11.0104,10.9789,10.9842,153562.5
2006-04-11 14:30:00,20.95,20.99,20.95,20.96,190350.0,10.9842,11.0051,10.9842,10.9894,190350.0
2006-04-11 15:00:00,20.96,21.0,20.94,20.97,182587.5,10.9894,11.0104,10.9789,10.9946,182587.5
2006-04-11 15:30:00,20.97,21.03,20.95,21.03,295312.5,10.9946,11.0261,10.9842,11.0261,295312.5
2006-04-12 09:30:00,21.06,21.11,20.98,21.05,66487.5,11.0418,11.0681,10.9999,11.0366,66487.5
2006-04-12 10:00:00,21.06,21.16,21.06,21.15,77287.5,11.0418,11.0943,11.0418,11.089,77287.5
2006-04-12 10:30:00,21.13,21.13,21.03,21.07,67162.5,11.0785,11.0785,11.0261,11.0471,67162.5
2006-04-12 11:00:00,21.06,21.11,21.05,21.07,42525.0,11.0418,11.0681,11.0366,11.0471,42525.0
2006-04-12 11:30:00,21.06,21.07,20.96,20.96,90112.5,11.0418,11.0471,10.9894,10.9894,90112.5
2006-04-12 12:00:00,20.97,21.08,20.94,21.05,49950.0,10.9946,11.0523,10.9789,11.0366,49950.0
2006-04-12 12:30:00,21.05,21.1,21.04,21.08,54337.5,11.0366,11.0628,11.0314,11.0523,54337.5
2006-04-12 13:00:00,21.07,21.09,20.98,20.98,56700.0,11.0471,11.0576,10.9999,10.9999,56700.0
2006-04-12 13:30:00,20.98,20.99,20.94,20.97,65812.5,10.9999,11.0051,10.9789,10.9946,65812.5
2006-04-12 14:00:00,20.98,21.0,20.94,20.94,60075.0,10.9999,11.0104,10.9789,10.9789,60075.0
2006-04-12 14:30:00,20.94,20.98,20.92,20.96,90112.5,10.9789,10.9999,10.9684,10.9894,90112.5
2006-04-12 15:00:00,20.96,20.98,20.94,20.95,79650.0,10.9894,10.9999,10.9789,10.9842,79650.0
2006-04-12 15:30:00,20.95,21.03,20.94,21.0,197100.0,10.9842,11.0261,10.9789,11.0104,197100.0
2006-04-13 09:30:00,20.96,21.06,20.8,20.81,124200.0,10.9894,11.0418,10.9055,10.9108,124200.0
2006-04-13 10:00:00,20.82,20.98,20.81,20.87,133650.0,10.916,10.9999,10.9108,10.9422,133650.0
2006-04-13 10:30:00,20.87,21.13,20.87,21.12,253125.0,10.9422,11.0785,10.9422,11.0733,253125.0
2006-04-13 11:00:00,21.1,21.14,21.02,21.05,244687.5,11.0628,11.0838,11.0209,11.0366,244687.5
2006-04-13 11:30:00,21.06,21.06,20.99,21.05,70537.5,11.0418,11.0418,11.0051,11.0366,70537.5
2006-04-13 12:00:00,21.05,21.05,21.0,21.02,47587.5,11.0366,11.0366,11.0104,11.0209,47587.5
2006-04-13 12:30:00,21.02,21.04,20.99,21.01,23287.5,11.0209,11.0314,11.0051,11.0156,23287.5
2006-04-13 13:00:00,21.0,21.04,20.98,21.02,29700.0,11.0104,11.0314,10.9999,11.0209,29700.0
2006-04-13 13:30:00,21.01,21.08,21.01,21.08,109687.5,11.0156,11.0523,11.0156,11.0523,109687.5
2006-04-13 14:00:00,21.06,21.06,21.0,21.0,50962.5,11.0418,11.0418,11.0104,11.0104,50962.5
2006-04-13 14:30:00,21.01,21.01,20.94,20.97,68512.5,11.0156,11.0156,10.9789,10.9946,68512.5
2006-04-13 15:00:00,20.96,20.98,20.92,20.94,74925.0,10.9894,10.9999,10.9684,10.9789,74925.0
2006-04-13 15:30:00,20.95,21.0,20.93,20.97,175162.5,10.9842,11.0104,10.9737,10.9946,175162.5
2006-04-17 09:30:00,20.99,21.09,20.93,21.06,99562.5,11.0051,11.0576,10.9737,11.0418,99562.5
2006-04-17 10:00:00,21.05,21.11,21.03,21.07,97537.5,11.0366,11.0681,11.0261,11.0471,97537.5
2006-04-17 10:30:00,21.07,21.08,20.88,20.89,98550.0,11.0471,11.0523,10.9475,10.9527,98550.0
2006-04-17 11:00:00,20.89,20.94,20.86,20.88,64125.0,10.9527,10.9789,10.937,10.9475,64125.0
2006-04-17 11:30:00,20.88,20.89,20.81,20.85,68512.5,10.9475,10.9527,10.9108,10.9317,68512.5
2006-04-17 12:00:00,20.85,20.85,20.79,20.79,93150.0,10.9317,10.9317,10.9003,10.9003,93150.0
2006-04-17 12:30:00,20.79,20.79,20.68,20.73,149512.5,10.9003,10.9003,10.8426,10.8688,149512.5
2006-04-17 13:00:00,20.73,20.75,20.7,20.72,135337.5,10.8688,10.8793,10.8531,10.8636,135337.5
2006-04-17 13:30:00,20.72,20.73,20.61,20.64,241987.5,10.8636,10.8688,10.8059,10.8216,241987.5
2006-04-17 14:00:00,20.64,20.65,20.6,20.63,179887.5,10.8216,10.8269,10.8007,10.8164,179887.5
2006-04-17 14:30:00,20.63,20.67,20.63,20.66,126225.0,10.8164,10.8374,10.8164,10.8321,126225.0
2006-04-17 15:00:00,20.66,20.7,20.65,20.68,160987.5,10.8321,10.8531,10.8269,10.8426,160987.5
2006-04-17 15:30:00,20.68,20.78,20.68,20.74,280800.0,10.8426,10.895,10.8426,10.8741,280800.0
2006-04-18 09:30:00,20.74,20.98,20.74,20.96,199462.5,10.8741,10.9999,10.8741,10.9894,199462.5
2006-04-18 10:00:00,20.96,21.02,20.95,20.99,119812.5,10.9894,11.0209,10.9842,11.0051,119812.5
2006-04-18 10:30:00,20.99,21.0,20.91,20.94,70875.0,11.0051,11.0104,10.9632,10.9789,70875.0
2006-04-18 11:00:00,20.93,20.97,20.92,20.96,148162.5,10.9737,10.9946,10.9684,10.9894,148162.5
2006-04-18 11:30:00,20.96,21.08,20.95,21.08,242662.5,10.9894,11.0523,10.9842,11.0523,242662.5
2006-04-18 12:00:00,21.08,21.11,21.01,21.04,182587.5,11.0523,11.0681,11.0156,11.0314,182587.5
2006-04-18 12:30:00,21.04,21.17,21.04,21.16,133312.5,11.0314,11.0995,11.0314,11.0943,133312.5
2006-04-18 13:00:00,21.15,21.18,21.13,21.18,140062.5,11.089,11.1048,11.0785,11.1048,140062.5
2006-04-18 13:30:00,21.18,21.19,21.13,21.16,148500.0,11.1048,11.11,11.0785,11.0943,148500.0
2006-04-18 14:00:00,21.15,21.37,21.15,21.27,324675.0,11.089,11.2044,11.089,11.1519,324675.0
2006-04-18 14:30:00,21.25,21.29,21.2,21.27,141750.0,11.1415,11.1624,11.1152,11.1519,141750.0
2006-04-18 15:00:00,21.27,21.37,21.23,21.33,229837.5,11.1519,11.2044,11.131,11.1834,229837.5
2006-04-18 15:30:00,21.32,21.42,21.32,21.35,360787.5,11.1782,11.2306,11.1782,11.1939,360787.5
2006-04-19 09:30:00,21.33,21.39,21.27,21.34,179212.5,11.1834,11.2149,11.1519,11.1886,179212.5
2006-04-19 10:00:00,21.34,21.39,21.26,21.34,168412.5,11.1886,11.2149,11.1467,11.1886,168412.5
2006-04-19 10:30:00,21.34,21.39,21.31,21.35,132300.0,11.1886,11.2149,11.1729,11.1939,132300.0
2006-04-19 11:00:00,21.36,21.45,21.36,21.42,117450.0,11.1991,11.2463,11.1991,11.2306,117450.0
2006-04-19 11:30:00,21.43,21.53,21.42,21.51,154575.0,11.2358,11.2883,11.2306,11.2778,154575.0
2006-04-19 12:00:00,21.51,21.54,21.51,21.53,109350.0,11.2778,11.2935,11.2778,11.2883,109350.0
2006-04-19 12:30:00,21.54,21.59,21.51,21.52,148837.5,11.2935,11.3197,11.2778,11.283,148837.5
2006-04-19 13:00:00,21.52,21.59,21.47,21.53,150525.0,11.283,11.3197,11.2568,11.2883,150525.0
2006-04-19 13:30:00,21.51,21.58,21.51,21.57,108000.0,11.2778,11.3145,11.2778,11.3092,108000.0
2006-04-19 14:00:00,21.56,21.61,21.5,21.59,124537.5,11.304,11.3302,11.2725,11.3197,124537.5
2006-04-19 14:30:00,21.58,21.63,21.56,21.6,158287.5,11.3145,11.3407,11.304,11.325,158287.5
2006-04-19 15:00:00,21.61,21.63,21.6,21.6,115087.5,11.3302,11.3407,11.325,11.325,115087.5
2006-04-19 15:30:00,21.6,21.64,21.6,21.64,275400.0,11.325,11.3459,11.325,11.3459,275400.0
2006-04-20 09:30:00,21.49,21.7,21.49,21.67,177525.0,11.2673,11.3774,11.2673,11.3617,177525.0
2006-04-20 10:00:00,21.67,21.92,21.62,21.85,789750.0,11.3617,11.4927,11.3354,11.456,789750.0
2006-04-20 10:30:00,21.84,21.85,21.58,21.6,168750.0,11.4508,11.456,11.3145,11.325,168750.0
2006-04-20 11:00:00,21.6,21.62,21.5,21.5,109350.0,11.325,11.3354,11.2725,11.2725,109350.0
2006-04-20 11:30:00,21.51,21.56,21.48,21.56,90450.0,11.2778,11.304,11.262,11.304,90450.0
2006-04-20 12:00:00,21.56,21.61,21.5,21.51,115762.5,11.304,11.3302,11.2725,11.2778,115762.5
2006-04-20 12:30:00,21.52,21.63,21.5,21.62,56362.5,11.283,11.3407,11.2725,11.3354,56362.5
2006-04-20 13:00:00,21.62,21.62,21.52,21.56,77287.5,11.3354,11.3354,11.283,11.304,77287.5
2006-04-20 13:30:00,21.54,21.6,21.54,21.58,53662.5,11.2935,11.325,11.2935,11.3145,53662.5
2006-04-20 14:00:00,21.58,21.63,21.57,21.6,71212.5,11.3145,11.3407,11.3092,11.325,71212.5
2006-04-20 14:30:00,21.6,21.61,21.56,21.57,98887.5,11.325,11.3302,11.304,11.3092,98887.5
2006-04-20 15:00:00,21.56,21.64,21.56,21.56,75600.0,11.304,11.3459,11.304,11.304,75600.0
2006-04-20 15:30:00,21.56,21.57,21.5,21.54,303412.5,11.304,11.3092,11.2725,11.2935,303412.5
2006-04-21 09:30:00,21.74,21.74,21.37,21.53,939600.0,11.3984,11.3984,11.2044,11.2883,939600.0
2006-04-21 10:00:00,21.56,21.69,21.54,21.62,137700.0,11.304,11.3721,11.2935,11.3354,137700.0
2006-04-21 10:30:00,21.6,21.62,21.51,21.56,60075.0,11.325,11.3354,11.2778,11.304,60075.0
2006-04-21 11:00:00,21.56,21.63,21.51,21.54,130612.5,11.304,11.3407,11.2778,11.2935,130612.5
2006-04-21 11:30:00,21.52,21.53,21.45,21.5,101250.0,11.283,11.2883,11.2463,11.2725,101250.0
2006-04-21 12:00:00,21.51,21.52,21.42,21.52,76612.5,11.2778,11.283,11.2306,11.283,76612.5
2006-04-21 12:30:00,21.49,21.5,21.43,21.44,36112.5,11.2673,11.2725,11.2358,11.2411,36112.5
2006-04-21 13:00:00,21.44,21.47,21.41,21.42,102937.5,11.2411,11.2568,11.2253,11.2306,102937.5
2006-04-21 13:30:00,21.41,21.48,21.41,21.41,30375.0,11.2253,11.262,11.2253,11.2253,30375.0
2006-04-21 14:00:00,21.42,21.42,21.25,21.28,148500.0,11.2306,11.2306,11.1415,11.1572,148500.0
2006-04-21 14:30:00,21.27,21.29,21.14,21.17,195075.0,11.1519,11.1624,11.0838,11.0995,195075.0
2006-04-21 15:00:00,21.17,21.2,21.11,21.15,127575.0,11.0995,11.1152,11.0681,11.089,127575.0
2006-04-21 15:30:00,21.16,21.27,21.16,21.16,264600.0,11.0943,11.1519,11.0943,11.0943,264600.0
2006-04-24 09:30:00,21.07,21.29,21.07,21.16,182250.0,11.0471,11.1624,11.0471,11.0943,182250.0
2006-04-24 10:00:00,21.18,21.38,21.13,21.38,173137.5,11.1048,11.2096,11.0785,11.2096,173137.5
2006-04-24 10:30:00,21.37,21.4,21.31,21.35,113737.5,11.2044,11.2201,11.1729,11.1939,113737.5
2006-04-24 11:00:00,21.36,21.41,21.33,21.37,142087.5,11.1991,11.2253,11.1834,11.2044,142087.5
2006-04-24 11:30:00,21.36,21.45,21.35,21.45,228487.5,11.1991,11.2463,11.1939,11.2463,228487.5
2006-04-24 12:00:00,21.45,21.48,21.45,21.46,167400.0,11.2463,11.262,11.2463,11.2516,167400.0
2006-04-24 12:30:00,21.46,21.53,21.44,21.51,222412.5,11.2516,11.2883,11.2411,11.2778,222412.5
2006-04-24 13:00:00,21.51,21.52,21.48,21.48,118800.0,11.2778,11.283,11.262,11.262,118800.0
2006-04-24 13:30:00,21.48,21.53,21.47,21.5,122175.0,11.262,11.2883,11.2568,11.2725,122175.0
2006-04-24 14:00:00,21.5,21.51,21.46,21.47,129600.0,11.2725,11.2778,11.2516,11.2568,129600.0
2006-04-24 14:30:00,21.47,21.52,21.47,21.47,136687.5,11.2568,11.283,11.2568,11.2568,136687.5
2006-04-24 15:00:00,21.48,21.56,21.46,21.53,192037.5,11.262,11.304,11.2516,11.2883,192037.5
2006-04-24 15:30:00,21.53,21.59,21.46,21.46,210600.0,11.2883,11.3197,11.2516,11.2516,210600.0
2006-04-25 09:30:00,21.93,21.93,21.47,21.5,824850.0,11.498,11.498,11.2568,11.2725,824850.0
2006-04-25 10:00:00,21.5,21.5,21.17,21.24,463387.5,11.2725,11.2725,11.0995,11.1362,463387.5
2006-04-25 10:30:00,21.24,21.33,21.23,21.25,403312.5,11.1362,11.1834,11.131,11.1415,403312.5
2006-04-25 11:00:00,21.26,21.29,21.16,21.17,293625.0,11.1467,11.1624,11.0943,11.0995,293625.0
2006-04-25 11:30:00,21.17,21.19,21.0,21.0,560925.0,11.0995,11.11,11.0104,11.0104,560925.0
2006-04-25 12:00:00,21.02,21.25,20.96,21.21,235237.5,11.0209,11.1415,10.9894,11.1205,235237.5
2006-04-25 12:30:00,21.22,21.27,21.17,21.24,136687.5,11.1257,11.1519,11.0995,11.1362,136687.5
2006-04-25 13:00:00,21.24,21.26,21.11,21.15,149512.5,11.1362,11.1467,11.0681,11.089,149512.5
2006-04-25 13:30:00,21.14,21.21,21.12,21.13,184612.5,11.0838,11.1205,11.0733,11.0785,184612.5
2006-04-25 14:00:00,21.12,21.17,21.07,21.15,239287.5,11.0733,11.0995,11.0471,11.089,239287.5
2006-04-25 14:30:00,21.16,21.21,21.1,21.13,202162.5,11.0943,11.1205,11.0628,11.0785,202162.5
2006-04-25 15:00:00,21.13,21.29,21.12,21.21,237262.5,11.0785,11.1624,11.0733,11.1205,237262.5
2006-04-25 15:30:00,21.21,21.31,21.17,21.28,400950.0,11.1205,11.1729,11.0995,11.1572,400950.0
2006-04-26 09:30:00,21.39,21.62,21.31,21.61,212287.5,11.2149,11.3354,11.1729,11.3302,212287.5
2006-04-26 10:00:00,21.61,21.7,21.53,21.7,389475.0,11.3302,11.3774,11.2883,11.3774,389475.0
2006-04-26 10:30:00,21.7,21.78,21.68,21.75,342900.0,11.3774,11.4193,11.3669,11.4036,342900.0
2006-04-26 11:00:00,21.76,21.84,21.69,21.77,171112.5,11.4088,11.4508,11.3721,11.4141,171112.5
2006-04-26 11:30:00,21.76,21.8,21.75,21.78,116775.0,11.4088,11.4298,11.4036,11.4193,116775.0
2006-04-26 12:00:00,21.78,21.88,21.77,21.87,142425.0,11.4193,11.4718,11.4141,11.4665,142425.0
2006-04-26 12:30:00,21.88,21.91,21.85,21.85,137025.0,11.4718,11.4875,11.456,11.456,137025.0
2006-04-26 13:00:00,21.85,21.87,21.8,21.82,130275.0,11.456,11.4665,11.4298,11.4403,130275.0
2006-04-26 13:30:00,21.81,21.96,21.79,21.93,157275.0,11.4351,11.5137,11.4246,11.498,157275.0
2006-04-26 14:00:00,21.94,22.01,21.91,21.99,202837.5,11.5032,11.5399,11.4875,11.5294,202837.5
2006-04-26 14:30:00,21.99,22.01,21.94,21.99,190687.5,11.5294,11.5399,11.5032,11.5294,190687.5
2006-04-26 15:00:00,22.0,22.07,21.97,22.01,309150.0,11.5347,11.5714,11.519,11.5399,309150.0
2006-04-26 15:30:00,22.01,22.02,21.87,21.96,692212.5,11.5399,11.5452,11.4665,11.5137,692212.5
2006-04-27 09:30:00,21.71,21.83,21.63,21.64,335137.5,11.3826,11.4456,11.3407,11.3459,335137.5
2006-04-27 10:00:00,21.63,21.96,21.63,21.82,338175.0,11.3407,11.5137,11.3407,11.4403,338175.0
2006-04-27 10:30:00,21.81,21.95,21.7,21.9,150525.0,11.4351,11.5085,11.3774,11.4823,150525.0
2006-04-27 11:00:00,21.91,22.22,21.91,22.14,367875.0,11.4875,11.65,11.4875,11.6081,367875.0
2006-04-27 11:30:00,22.15,22.22,22.07,22.17,149512.5,11.6133,11.65,11.5714,11.6238,149512.5
2006-04-27 12:00:00,22.17,22.3,22.16,22.28,191362.5,11.6238,11.692,11.6186,11.6815,191362.5
2006-04-27 12:30:00,22.26,22.3,22.22,22.28,109012.5,11.671,11.692,11.65,11.6815,109012.5
2006-04-27 13:00:00,22.28,22.3,22.14,22.18,101250.0,11.6815,11.692,11.6081,11.6291,101250.0
2006-04-27 13:30:00,22.18,22.19,22.03,22.07,77962.5,11.6291,11.6343,11.5504,11.5714,77962.5
2006-04-27 14:00:00,22.07,22.12,21.98,22.04,121837.5,11.5714,11.5976,11.5242,11.5557,121837.5
2006-04-27 14:30:00,22.04,22.17,21.98,22.1,152212.5,11.5557,11.6238,11.5242,11.5871,152212.5
2006-04-27 15:00:00,22.1,22.14,21.99,22.01,107325.0,11.5871,11.6081,11.5294,11.5399,107325.0
2006-04-27 15:30:00,22.01,22.03,21.93,21.94,283162.5,11.5399,11.5504,11.498,11.5032,283162.5
2006-04-28 09:30:00,21.93,22.03,21.46,21.54,593662.5,11.498,11.5504,11.2516,11.2935,593662.5
2006-04-28 10:00:00,21.54,21.84,21.54,21.64,195750.0,11.2935,11.4508,11.2935,11.3459,195750.0
2006-04-28 10:30:00,21.63,21.75,21.59,21.72,214987.5,11.3407,11.4036,11.3197,11.3879,214987.5
2006-04-28 11:00:00,21.72,21.76,21.59,21.61,97200.0,11.3879,11.4088,11.3197,11.3302,97200.0
2006-04-28 11:30:00,21.62,21.66,21.58,21.64,109350.0,11.3354,11.3564,11.3145,11.3459,109350.0
2006-04-28 12:00:00,21.62,21.66,21.59,21.63,65137.5,11.3354,11.3564,11.3197,11.3407,65137.5
2006-04-28 12:30:00,21.63,21.67,21.55,21.59,77962.5,11.3407,11.3617,11.2987,11.3197,77962.5
2006-04-28 13:00:00,21.57,21.66,21.48,21.52,146812.5,11.3092,11.3564,11.262,11.283,146812.5
2006-04-28 13:30:00,21.52,21.52,21.46,21.48,154912.5,11.283,11.283,11.2516,11.262,154912.5
2006-04-28 14:00:00,21.48,21.48,21.41,21.42,220387.5,11.262,11.262,11.2253,11.2306,220387.5
2006-04-28 14:30:00,21.42,21.46,21.37,21.41,389475.0,11.2306,11.2516,11.2044,11.2253,389475.0
2006-04-28 15:00:00,21.4,21.41,21.33,21.37,263925.0,11.2201,11.2253,11.1834,11.2044,263925.0
2006-04-28 15:30:00,21.37,21.38,21.32,21.32,387787.5,11.2044,11.2096,11.1782,11.1782,387787.5
2006-05-01 09:30:00,21.28,21.51,21.24,21.47,470812.5,11.1572,11.2778,11.1362,11.2568,470812.5
2006-05-01 10:00:00,21.47,21.61,21.42,21.61,221737.5,11.2568,11.3302,11.2306,11.3302,221737.5
2006-05-01 10:30:00,21.62,21.66,21.45,21.59,218025.0,11.3354,11.3564,11.2463,11.3197,218025.0
2006-05-01 11:00:00,21.59,21.63,21.48,21.61,101250.0,11.3197,11.3407,11.262,11.3302,101250.0
2006-05-01 11:30:00,21.61,21.67,21.57,21.66,97875.0,11.3302,11.3617,11.3092,11.3564,97875.0
2006-05-01 12:00:00,21.66,21.7,21.61,21.67,104625.0,11.3564,11.3774,11.3302,11.3617,104625.0
2006-05-01 12:30:00,21.67,21.76,21.6,21.76,96862.5,11.3617,11.4088,11.325,11.4088,96862.5
2006-05-01 13:00:00,21.75,21.77,21.74,21.75,94500.0,11.4036,11.4141,11.3984,11.4036,94500.0
2006-05-01 13:30:00,21.77,21.87,21.75,21.85,194737.5,11.4141,11.4665,11.4036,11.456,194737.5
2006-05-01 14:00:00,21.86,21.93,21.84,21.93,204862.5,11.4613,11.498,11.4508,11.498,204862.5
2006-05-01 14:30:00,21.92,22.04,21.92,22.01,499837.5,11.4927,11.5557,11.4927,11.5399,499837.5
2006-05-01 15:00:00,22.01,22.07,21.8,21.81,490387.5,11.5399,11.5714,11.4298,11.4351,490387.5
2006-05-01 15:30:00,21.82,21.82,21.42,21.64,832612.5,11.4403,11.4403,11.2306,11.3459,832612.5
2006-05-02 09:30:00,21.63,21.64,21.49,21.56,407025.0,11.3407,11.3459,11.2673,11.304,407025.0
2006-05-02 10:00:00,21.55,21.72,21.49,21.62,469800.0,11.2987,11.3879,11.2673,11.3354,469800.0
2006-05-02 10:30:00,21.62,21.68,21.49,21.55,279112.5,11.3354,11.3669,11.2673,11.2987,279112.5
2006-05-02 11:00:00,21.55,21.59,21.53,21.57,203850.0,11.2987,11.3197,11.2883,11.3092,203850.0
2006-05-02 11:30:00,21.58,21.6,21.51,21.51,244012.5,11.3145,11.325,11.2778,11.2778,244012.5
2006-05-02 12:00:00,21.51,21.55,21.51,21.54,118462.5,11.2778,11.2987,11.2778,11.2935,118462.5
2006-05-02 12:30:00,21.54,21.62,21.52,21.55,150862.5,11.2935,11.3354,11.283,11.2987,150862.5
2006-05-02 13:00:00,21.55,21.58,21.53,21.56,91800.0,11.2987,11.3145,11.2883,11.304,91800.0
2006-05-02 13:30:00,21.57,21.6,21.53,21.58,129262.5,11.3092,11.325,11.2883,11.3145,129262.5
2006-05-02 14:00:00,21.58,21.67,21.58,21.64,117112.5,11.3145,11.3617,11.3145,11.3459,117112.5
2006-05-02 14:30:00,21.64,21.76,21.64,21.76,217350.0,11.3459,11.4088,11.3459,11.4088,217350.0
2006-05-02 15:00:00,21.76,21.79,21.48,21.57,964237.5,11.4088,11.4246,11.262,11.3092,964237.5
2006-05-02 15:30:00,21.57,21.6,21.36,21.41,1388475.0,11.3092,11.325,11.1991,11.2253,1388475.0
2006-05-03 09:30:00,21.34,21.65,21.32,21.44,520425.0,11.1886,11.3512,11.1782,11.2411,520425.0
2006-05-03 10:00:00,21.44,21.62,21.41,21.56,245700.0,11.2411,11.3354,11.2253,11.304,245700.0
2006-05-03 10:30:00,21.56,21.62,21.38,21.38,195075.0,11.304,11.3354,11.2096,11.2096,195075.0
2006-05-03 11:00:00,21.38,21.54,21.37,21.41,284512.5,11.2096,11.2935,11.2044,11.2253,284512.5
2006-05-03 11:30:00,21.41,21.5,21.35,21.42,177187.5,11.2253,11.2725,11.1939,11.2306,177187.5
2006-05-03 12:00:00,21.43,21.49,21.38,21.46,123525.0,11.2358,11.2673,11.2096,11.2516,123525.0
2006-05-03 12:30:00,21.46,21.53,21.43,21.5,105637.5,11.2516,11.2883,11.2358,11.2725,105637.5
2006-05-03 13:00:00,21.49,21.65,21.48,21.63,162000.0,11.2673,11.3512,11.262,11.3407,162000.0
2006-05-03 13:30:00,21.63,21.67,21.61,21.63,123187.5,11.3407,11.3617,11.3302,11.3407,123187.5
2006-05-03 14:00:00,21.63,21.65,21.56,21.65,195075.0,11.3407,11.3512,11.304,11.3512,195075.0
2006-05-03 14:30:00,21.64,21.7,21.62,21.65,138712.5,11.3459,11.3774,11.3354,11.3512,138712.5
2006-05-03 15:00:00,21.65,21.7,21.62,21.69,131287.5,11.3512,11.3774,11.3354,11.3721,131287.5
2006-05-03 15:30:00,21.69,21.78,21.69,21.77,411075.0,11.3721,11.4193,11.3721,11.4141,411075.0
2006-05-04 09:30:00,21.84,22.33,21.84,22.25,632137.5,11.4508,11.7077,11.4508,11.6658,632137.5
2006-05-04 10:00:00,22.25,22.36,22.22,22.34,619312.5,11.6658,11.7234,11.65,11.7129,619312.5
2006-05-04 10:30:00,22.34,22.48,22.31,22.43,468787.5,11.7129,11.7863,11.6972,11.7601,468787.5
2006-05-04 11:00:00,22.43,22.51,22.42,22.46,354375.0,11.7601,11.8021,11.7549,11.7759,354375.0
2006-05-04 11:30:00,22.46,22.52,22.45,22.49,268650.0,11.7759,11.8073,11.7706,11.7916,268650.0
2006-05-04 12:00:00,22.48,22.5,22.41,22.46,187650.0,11.7863,11.7968,11.7496,11.7759,187650.0
2006-05-04 12:30:00,22.45,22.52,22.37,22.47,1204537.5,11.7706,11.8073,11.7287,11.7811,1204537.5
2006-05-04 13:00:00,22.48,22.5,22.45,22.48,113737.5,11.7863,11.7968,11.7706,11.7863,113737.5
2006-05-04 13:30:00,22.47,22.5,22.41,22.49,182587.5,11.7811,11.7968,11.7496,11.7916,182587.5
2006-05-04 14:00:00,22.49,22.52,22.46,22.47,116775.0,11.7916,11.8073,11.7759,11.7811,116775.0
2006-05-04 14:30:00,22.48,22.49,22.41,22.43,259200.0,11.7863,11.7916,11.7496,11.7601,259200.0
2006-05-04 15:00:00,22.45,22.48,22.43,22.47,239962.5,11.7706,11.7863,11.7601,11.7811,239962.5
2006-05-04 15:30:00,22.47,22.5,22.44,22.46,417825.0,11.7811,11.7968,11.7654,11.7759,417825.0
2006-05-05 09:30:00,22.49,22.59,22.36,22.41,536625.0,11.7916,11.844,11.7234,11.7496,536625.0
2006-05-05 10:00:00,22.41,22.54,22.38,22.45,190012.5,11.7496,11.8178,11.7339,11.7706,190012.5
2006-05-05 10:30:00,22.45,22.49,22.4,22.48,153225.0,11.7706,11.7916,11.7444,11.7863,153225.0
2006-05-05 11:00:00,22.48,22.55,22.46,22.52,117787.5,11.7863,11.823,11.7759,11.8073,117787.5
2006-05-05 11:30:00,22.53,22.56,22.45,22.52,137025.0,11.8126,11.8283,11.7706,11.8073,137025.0
2006-05-05 12:00:00,22.52,22.54,22.49,22.53,125550.0,11.8073,11.8178,11.7916,11.8126,125550.0
2006-05-05 12:30:00,22.53,22.54,22.43,22.49,96187.5,11.8126,11.8178,11.7601,11.7916,96187.5
2006-05-05 13:00:00,22.48,22.54,22.45,22.53,163350.0,11.7863,11.8178,11.7706,11.8126,163350.0
2006-05-05 13:30:00,22.53,22.55,22.5,22.52,98887.5,11.8126,11.823,11.7968,11.8073,98887.5
2006-05-05 14:00:00,22.52,22.55,22.49,22.51,109012.5,11.8073,11.823,11.7916,11.8021,109012.5
2006-05-05 14:30:00,22.51,22.58,22.5,22.51,131625.0,11.8021,11.8388,11.7968,11.8021,131625.0
2006-05-05 15:00:00,22.52,22.52,22.44,22.45,164025.0,11.8073,11.8073,11.7654,11.7706,164025.0
2006-05-05 15:30:00,22.45,22.51,22.45,22.49,257175.0,11.7706,11.8021,11.7706,11.7916,257175.0
2006-05-08 09:30:00,22.48,22.81,22.46,22.79,347287.5,11.7863,11.9594,11.7759,11.9489,347287.5
2006-05-08 10:00:00,22.79,22.88,22.78,22.88,246037.5,11.9489,11.9961,11.9436,11.9961,246037.5
2006-05-08 10:30:00,22.88,23.1,22.84,23.03,575100.0,11.9961,12.1114,11.9751,12.0747,575100.0
2006-05-08 11:00:00,23.04,23.3,23.02,23.12,679387.5,12.08,12.2163,12.0695,12.1219,679387.5
2006-05-08 11:30:00,23.12,23.12,23.05,23.07,212287.5,12.1219,12.1219,12.0852,12.0957,212287.5
2006-05-08 12:00:00,23.07,23.11,22.83,22.94,235912.5,12.0957,12.1167,11.9699,12.0275,235912.5
2006-05-08 12:30:00,22.95,23.01,22.92,22.95,168075.0,12.0328,12.0642,12.017,12.0328,168075.0
2006-05-08 13:00:00,22.95,22.95,22.89,22.92,167737.5,12.0328,12.0328,12.0013,12.017,167737.5
2006-05-08 13:30:00,22.92,22.97,22.91,22.95,108675.0,12.017,12.0433,12.0118,12.0328,108675.0
2006-05-08 14:00:00,22.95,23.07,22.95,23.01,223425.0,12.0328,12.0957,12.0328,12.0642,223425.0
2006-05-08 14:30:00,23.01,23.07,22.99,23.07,197437.5,12.0642,12.0957,12.0537,12.0957,197437.5
2006-05-08 15:00:00,23.07,23.08,23.0,23.0,209587.5,12.0957,12.1009,12.059,12.059,209587.5
2006-05-08 15:30:00,23.0,23.01,22.88,22.88,359775.0,12.059,12.0642,11.9961,11.9961,359775.0
2006-05-09 09:30:00,23.01,23.15,22.85,23.12,418162.5,12.0642,12.1376,11.9803,12.1219,418162.5
2006-05-09 10:00:00,23.12,23.26,23.08,23.25,309150.0,12.1219,12.1953,12.1009,12.1901,309150.0
2006-05-09 10:30:00,23.25,23.29,23.21,23.29,211612.5,12.1901,12.211,12.1691,12.211,211612.5
2006-05-09 11:00:00,23.3,23.45,23.3,23.45,379350.0,12.2163,12.2949,12.2163,12.2949,379350.0
2006-05-09 11:30:00,23.45,23.65,23.45,23.53,452925.0,12.2949,12.3998,12.2949,12.3369,452925.0
2006-05-09 12:00:00,23.53,23.55,23.45,23.48,231862.5,12.3369,12.3474,12.2949,12.3107,231862.5
2006-05-09 12:30:00,23.48,23.48,23.37,23.42,240637.5,12.3107,12.3107,12.253,12.2792,240637.5
2006-05-09 13:00:00,23.42,23.5,23.39,23.49,202500.0,12.2792,12.3211,12.2635,12.3159,202500.0
2006-05-09 13:30:00,23.48,23.52,23.48,23.48,164025.0,12.3107,12.3316,12.3107,12.3107,164025.0
2006-05-09 14:00:00,23.48,23.5,23.46,23.48,200137.5,12.3107,12.3211,12.3002,12.3107,200137.5
2006-05-09 14:30:00,23.48,23.49,23.39,23.46,250425.0,12.3107,12.3159,12.2635,12.3002,250425.0
2006-05-09 15:00:00,23.46,23.55,23.45,23.53,258187.5,12.3002,12.3474,12.2949,12.3369,258187.5
2006-05-09 15:30:00,23.54,23.54,23.47,23.48,444487.5,12.3421,12.3421,12.3054,12.3107,444487.5
2006-05-10 09:30:00,23.41,23.81,23.38,23.81,648675.0,12.274,12.4837,12.2582,12.4837,648675.0
2006-05-10 10:00:00,23.81,23.88,23.75,23.77,517050.0,12.4837,12.5204,12.4522,12.4627,517050.0
2006-05-10 10:30:00,23.78,24.07,23.78,23.94,529200.0,12.4679,12.62,12.4679,12.5518,529200.0
2006-05-10 11:00:00,23.95,23.96,23.83,23.87,686137.5,12.5571,12.5623,12.4942,12.5151,686137.5
2006-05-10 11:30:00,23.87,23.96,23.86,23.88,199125.0,12.5151,12.5623,12.5099,12.5204,199125.0
2006-05-10 12:00:00,23.87,23.88,23.77,23.82,146137.5,12.5151,12.5204,12.4627,12.4889,146137.5
2006-05-10 12:30:00,23.82,23.83,23.78,23.8,111712.5,12.4889,12.4942,12.4679,12.4784,111712.5
2006-05-10 13:00:00,23.8,23.83,23.78,23.8,99900.0,12.4784,12.4942,12.4679,12.4784,99900.0
2006-05-10 13:30:00,23.8,23.81,23.74,23.75,138375.0,12.4784,12.4837,12.447,12.4522,138375.0
2006-05-10 14:00:00,23.75,23.79,23.51,23.77,462712.5,12.4522,12.4732,12.3264,12.4627,462712.5
2006-05-10 14:30:00,23.73,23.8,23.7,23.75,437737.5,12.4417,12.4784,12.426,12.4522,437737.5
2006-05-10 15:00:00,23.76,23.77,23.71,23.74,353700.0,12.4575,12.4627,12.4312,12.447,353700.0
2006-05-10 15:30:00,23.75,23.81,23.72,23.78,564975.0,12.4522,12.4837,12.4365,12.4679,564975.0
2006-05-11 09:30:00,23.68,23.79,23.44,23.53,363487.5,12.4155,12.4732,12.2897,12.3369,363487.5
2006-05-11 10:00:00,23.54,23.59,23.49,23.56,311175.0,12.3421,12.3683,12.3159,12.3526,311175.0
2006-05-11 10:30:00,23.55,23.56,23.38,23.42,354037.5,12.3474,12.3526,12.2582,12.2792,354037.5
2006-05-11 11:00:00,23.41,23.52,23.38,23.41,283837.5,12.274,12.3316,12.2582,12.274,283837.5
2006-05-11 11:30:00,23.4,23.51,23.4,23.45,241650.0,12.2687,12.3264,12.2687,12.2949,241650.0
2006-05-11 12:00:00,23.43,23.5,23.39,23.46,214650.0,12.2844,12.3211,12.2635,12.3002,214650.0
2006-05-11 12:30:00,23.47,23.5,23.43,23.49,234900.0,12.3054,12.3211,12.2844,12.3159,234900.0
2006-05-11 13:00:00,23.48,23.49,23.33,23.49,278775.0,12.3107,12.3159,12.232,12.3159,278775.0
2006-05-11 13:30:00,23.48,23.48,23.42,23.45,192037.5,12.3107,12.3107,12.2792,12.2949,192037.5
2006-05-11 14:00:00,23.44,23.54,23.44,23.51,211950.0,12.2897,12.3421,12.2897,12.3264,211950.0
2006-05-11 14:30:00,23.51,23.51,23.44,23.5,344587.5,12.3264,12.3264,12.2897,12.3211,344587.5
2006-05-11 15:00:00,23.49,23.56,23.45,23.46,493425.0,12.3159,12.3526,12.2949,12.3002,493425.0
2006-05-11 15:30:00,23.45,23.59,23.39,23.53,956475.0,12.2949,12.3683,12.2635,12.3369,956475.0
2006-05-12 09:30:00,23.33,23.58,23.32,23.44,487350.0,12.232,12.3631,12.2268,12.2897,487350.0
2006-05-12 10:00:00,23.44,23.51,23.29,23.4,375975.0,12.2897,12.3264,12.211,12.2687,375975.0
2006-05-12 10:30:00,23.4,23.42,23.21,23.25,334125.0,12.2687,12.2792,12.1691,12.1901,334125.0
2006-05-12 11:00:00,23.24,23.35,23.13,23.23,317925.0,12.1848,12.2425,12.1271,12.1796,317925.0
2006-05-12 11:30:00,23.22,23.22,23.04,23.1,306787.5,12.1743,12.1743,12.08,12.1114,306787.5
2006-05-12 12:00:00,23.1,23.2,23.1,23.17,150862.5,12.1114,12.1638,12.1114,12.1481,150862.5
2006-05-12 12:30:00,23.16,23.16,22.93,22.99,250087.5,12.1429,12.1429,12.0223,12.0537,250087.5
2006-05-12 13:00:00,23.0,23.08,22.94,23.05,156937.5,12.059,12.1009,12.0275,12.0852,156937.5
2006-05-12 13:30:00,23.05,23.09,23.03,23.05,97200.0,12.0852,12.1062,12.0747,12.0852,97200.0
2006-05-12 14:00:00,23.05,23.19,23.03,23.13,156262.5,12.0852,12.1586,12.0747,12.1271,156262.5
2006-05-12 14:30:00,23.13,23.13,23.01,23.04,205537.5,12.1271,12.1271,12.0642,12.08,205537.5
2006-05-12 15:00:00,23.03,23.13,23.03,23.05,251437.5,12.0747,12.1271,12.0747,12.0852,251437.5
2006-05-12 15:30:00,23.05,23.16,23.01,23.05,501187.5,12.0852,12.1429,12.0642,12.0852,501187.5
2006-05-15 09:30:00,22.9,23.04,22.76,23.0,514350.0,12.0066,12.08,11.9332,12.059,514350.0
2006-05-15 10:00:00,22.98,23.11,22.72,22.97,327712.5,12.0485,12.1167,11.9122,12.0433,327712.5
2006-05-15 10:30:00,22.96,23.1,22.92,22.95,176512.5,12.038,12.1114,12.017,12.0328,176512.5
2006-05-15 11:00:00,22.96,23.11,22.95,22.95,128925.0,12.038,12.1167,12.0328,12.0328,128925.0
2006-05-15 11:30:00,22.95,23.0,22.88,22.98,102262.5,12.0328,12.059,11.9961,12.0485,102262.5
2006-05-15 12:00:00,22.96,22.98,22.85,22.89,73237.5,12.038,12.0485,11.9803,12.0013,73237.5
2006-05-15 12:30:00,22.89,22.95,22.87,22.92,67500.0,12.0013,12.0328,11.9908,12.017,67500.0
2006-05-15 13:00:00,22.92,22.95,22.8,22.84,128587.5,12.017,12.0328,11.9541,11.9751,128587.5
2006-05-15 13:30:00,22.84,22.89,22.74,22.76,116100.0,11.9751,12.0013,11.9227,11.9332,116100.0
2006-05-15 14:00:00,22.79,22.94,22.75,22.91,189337.5,11.9489,12.0275,11.9279,12.0118,189337.5
2006-05-15 14:30:00,22.89,22.98,22.81,22.85,172462.5,12.0013,12.0485,11.9594,11.9803,172462.5
2006-05-15 15:00:00,22.86,22.99,22.84,22.92,238950.0,11.9856,12.0537,11.9751,12.017,238950.0
2006-05-15 15:30:00,22.92,23.09,22.87,23.03,357075.0,12.017,12.1062,11.9908,12.0747,357075.0
2006-05-16 09:30:00,23.13,23.2,22.99,23.08,446512.5,12.1742,12.211,12.1005,12.1479,446512.5
2006-05-16 10:00:00,23.07,23.08,22.85,22.95,342900.0,12.1426,12.1479,12.0268,12.0795,342900.0
2006-05-16 10:30:00,22.94,22.95,22.82,22.83,267975.0,12.0742,12.0795,12.011,12.0163,267975.0
2006-05-16 11:00:00,22.83,22.9,22.8,22.87,184275.0,12.0163,12.0531,12.0005,12.0374,184275.0
2006-05-16 11:30:00,22.87,22.9,22.78,22.85,220050.0,12.0374,12.0531,11.99,12.0268,220050.0
2006-05-16 12:00:00,22.84,22.86,22.78,22.82,161662.5,12.0216,12.0321,11.99,12.011,161662.5
2006-05-16 12:30:00,22.82,22.89,22.8,22.84,123862.5,12.011,12.0479,12.0005,12.0216,123862.5
2006-05-16 13:00:00,22.85,22.97,22.84,22.96,145800.0,12.0268,12.09,12.0216,12.0847,145800.0
2006-05-16 13:30:00,22.96,22.98,22.85,22.9,165712.5,12.0847,12.0952,12.0268,12.0531,165712.5
2006-05-16 14:00:00,22.89,22.92,22.85,22.9,216000.0,12.0479,12.0637,12.0268,12.0531,216000.0
2006-05-16 14:30:00,22.9,22.91,22.76,22.78,157950.0,12.0531,12.0584,11.9795,11.99,157950.0
2006-05-16 15:00:00,22.79,22.88,22.78,22.87,283500.0,11.9952,12.0426,11.99,12.0374,283500.0
2006-05-16 15:30:00,22.87,22.91,22.84,22.88,359437.5,12.0374,12.0584,12.0216,12.0426,359437.5
2006-05-17 09:30:00,22.89,23.03,22.84,22.89,443137.5,12.0479,12.1216,12.0216,12.0479,443137.5
2006-05-17 10:00:00,22.89,22.94,22.75,22.79,425587.5,12.0479,12.0742,11.9742,11.9952,425587.5
2006-05-17 10:30:00,22.77,22.84,22.76,22.77,133650.0,11.9847,12.0216,11.9795,11.9847,133650.0
2006-05-17 11:00:00,22.78,22.79,22.49,22.49,372262.5,11.99,11.9952,11.8373,11.8373,372262.5
2006-05-17 11:30:00,22.48,22.65,22.46,22.55,241987.5,11.8321,11.9216,11.8216,11.8689,241987.5
2006-05-17 12:00:00,22.56,22.68,22.55,22.55,128925.0,11.8742,11.9373,11.8689,11.8689,128925.0
2006-05-17 12:30:00,22.57,22.74,22.57,22.61,114412.5,11.8794,11.9689,11.8794,11.9005,114412.5
2006-05-17 13:00:00,22.64,22.68,22.48,22.5,56025.0,11.9163,11.9373,11.8321,11.8426,56025.0
2006-05-17 13:30:00,22.49,22.62,22.45,22.6,152550.0,11.8373,11.9058,11.8163,11.8952,152550.0
2006-05-17 14:00:00,22.59,22.62,22.47,22.56,161662.5,11.89,11.9058,11.8268,11.8742,161662.5
2006-05-17 14:30:00,22.56,22.58,22.33,22.4,412762.5,11.8742,11.8847,11.7531,11.79,412762.5
2006-05-17 15:00:00,22.4,22.54,22.38,22.44,346612.5,11.79,11.8637,11.7794,11.811,346612.5
2006-05-17 15:30:00,22.44,22.54,22.38,22.38,483975.0,11.811,11.8637,11.7794,11.7794,483975.0
2006-05-18 09:30:00,22.36,22.56,22.27,22.52,320625.0,11.7689,11.8742,11.7215,11.8531,320625.0
2006-05-18 10:00:00,22.52,22.56,22.3,22.37,265612.5,11.8531,11.8742,11.7373,11.7742,265612.5
2006-05-18 10:30:00,22.38,22.43,22.34,22.41,212287.5,11.7794,11.8058,11.7584,11.7952,212287.5
2006-05-18 11:00:00,22.41,22.46,22.3,22.42,120487.5,11.7952,11.8216,11.7373,11.8005,120487.5
2006-05-18 11:30:00,22.44,22.49,22.31,22.38,117450.0,11.811,11.8373,11.7426,11.7794,117450.0
2006-05-18 12:00:00,22.38,22.5,22.34,22.4,118462.5,11.7794,11.8426,11.7584,11.79,118462.5
2006-05-18 12:30:00,22.38,22.49,22.38,22.47,67162.5,11.7794,11.8373,11.7794,11.8268,67162.5
2006-05-18 13:00:00,22.47,22.48,22.36,22.45,128250.0,11.8268,11.8321,11.7689,11.8163,128250.0
2006-05-18 13:30:00,22.45,22.52,22.42,22.47,166050.0,11.8163,11.8531,11.8005,11.8268,166050.0
2006-05-18 14:00:00,22.49,22.53,22.46,22.48,173812.5,11.8373,11.8584,11.8216,11.8321,173812.5
2006-05-18 14:30:00,22.49,22.55,22.49,22.54,191700.0,11.8373,11.8689,11.8373,11.8637,191700.0
2006-05-18 15:00:00,22.54,22.54,22.36,22.36,523800.0,11.8637,11.8637,11.7689,11.7689,523800.0
2006-05-18 15:30:00,22.37,22.42,22.22,22.24,996975.0,11.7742,11.8005,11.6952,11.7058,996975.0
2006-05-19 09:30:00,22.07,22.36,22.07,22.31,2252475.0,11.6163,11.7689,11.6163,11.7426,2252475.0
2006-05-19 10:00:00,22.31,22.51,22.22,22.49,274050.0,11.7426,11.8479,11.6952,11.8373,274050.0
2006-05-19 10:30:00,22.49,22.54,22.26,22.35,279450.0,11.8373,11.8637,11.7163,11.7637,279450.0
2006-05-19 11:00:00,22.36,22.4,22.11,22.24,455287.5,11.7689,11.79,11.6373,11.7058,455287.5
2006-05-19 11:30:00,22.23,22.3,22.17,22.21,280800.0,11.7005,11.7373,11.6689,11.69,280800.0
2006-05-19 12:00:00,22.24,22.43,22.23,22.41,207225.0,11.7058,11.8058,11.7005,11.7952,207225.0
2006-05-19 12:30:00,22.41,22.63,22.41,22.6,293962.5,11.7952,11.911,11.7952,11.8952,293962.5
2006-05-19 13:00:00,22.6,22.72,22.5,22.7,424237.5,11.8952,11.9584,11.8426,11.9479,424237.5
2006-05-19 13:30:00,22.69,22.71,22.61,22.68,336150.0,11.9426,11.9531,11.9005,11.9373,336150.0
2006-05-19 14:00:00,22.68,22.77,22.67,22.75,234900.0,11.9373,11.9847,11.9321,11.9742,234900.0
2006-05-19 14:30:00,22.74,22.79,22.66,22.7,501187.5,11.9689,11.9952,11.9268,11.9479,501187.5
2006-05-19 15:00:00,22.69,22.74,22.51,22.68,441450.0,11.9426,11.9689,11.8479,11.9373,441450.0
2006-05-19 15:30:00,22.69,22.76,22.64,22.71,703687.5,11.9426,11.9795,11.9163,11.9531,703687.5
2006-05-22 09:30:00,22.45,22.59,22.37,22.42,313875.0,11.8163,11.89,11.7742,11.8005,313875.0
2006-05-22 10:00:00,22.41,22.45,22.17,22.18,527850.0,11.7952,11.8163,11.6689,11.6742,527850.0
2006-05-22 10:30:00,22.2,22.24,22.12,22.13,317587.5,11.6847,11.7058,11.6426,11.6479,317587.5
2006-05-22 11:00:00,22.12,22.14,21.94,21.98,372262.5,11.6426,11.6531,11.5479,11.5689,372262.5
2006-05-22 11:30:00,21.98,22.07,21.82,21.91,610200.0,11.5689,11.6163,11.4847,11.5321,610200.0
2006-05-22 12:00:00,21.9,22.15,21.9,22.08,333787.5,11.5268,11.6584,11.5268,11.6215,333787.5
2006-05-22 12:30:00,22.11,22.25,22.07,22.17,260550.0,11.6373,11.711,11.6163,11.6689,260550.0
2006-05-22 13:00:00,22.12,22.24,22.07,22.22,183262.5,11.6426,11.7058,11.6163,11.6952,183262.5
2006-05-22 13:30:00,22.2,22.23,22.13,22.15,117787.5,11.6847,11.7005,11.6479,11.6584,117787.5
2006-05-22 14:00:00,22.15,22.23,22.07,22.19,420525.0,11.6584,11.7005,11.6163,11.6794,420525.0
2006-05-22 14:30:00,22.19,22.19,22.08,22.14,353025.0,11.6794,11.6794,11.6215,11.6531,353025.0
2006-05-22 15:00:00,22.14,22.41,22.13,22.39,440100.0,11.6531,11.7952,11.6479,11.7847,440100.0
2006-05-22 15:30:00,22.4,22.44,22.33,22.42,673650.0,11.79,11.811,11.7531,11.8005,673650.0
2006-05-23 09:30:00,22.46,22.76,22.39,22.68,461362.5,11.8216,11.9795,11.7847,11.9373,461362.5
2006-05-23 10:00:00,22.71,22.77,22.62,22.7,328050.0,11.9531,11.9847,11.9058,11.9479,328050.0
2006-05-23 10:30:00,22.71,22.73,22.66,22.67,209925.0,11.9531,11.9637,11.9268,11.9321,209925.0
2006-05-23 11:00:00,22.67,22.67,22.47,22.52,266287.5,11.9321,11.9321,11.8268,11.8531,266287.5
2006-05-23 11:30:00,22.51,22.64,22.5,22.57,175500.0,11.8479,11.9163,11.8426,11.8794,175500.0
2006-05-23 12:00:00,22.57,22.59,22.49,22.49,102937.5,11.8794,11.89,11.8373,11.8373,102937.5
2006-05-23 12:30:00,22.49,22.55,22.43,22.45,148837.5,11.8373,11.8689,11.8058,11.8163,148837.5
2006-05-23 13:00:00,22.45,22.52,22.44,22.51,137025.0,11.8163,11.8531,11.811,11.8479,137025.0
2006-05-23 13:30:00,22.51,22.56,22.43,22.44,143775.0,11.8479,11.8742,11.8058,11.811,143775.0
2006-05-23 14:00:00,22.45,22.48,22.4,22.45,155925.0,11.8163,11.8321,11.79,11.8163,155925.0
2006-05-23 14:30:00,22.45,22.53,22.33,22.35,225787.5,11.8163,11.8584,11.7531,11.7637,225787.5
2006-05-23 15:00:00,22.35,22.47,22.31,22.35,285525.0,11.7637,11.8268,11.7426,11.7637,285525.0
2006-05-23 15:30:00,22.34,22.36,22.12,22.13,832275.0,11.7584,11.7689,11.6426,11.6479,832275.0
2006-05-24 09:30:00,21.98,22.42,21.93,22.4,456300.0,11.5689,11.8005,11.5426,11.79,456300.0
2006-05-24 10:00:00,22.39,22.53,22.34,22.46,378675.0,11.7847,11.8584,11.7584,11.8216,378675.0
2006-05-24 10:30:00,22.46,22.48,22.31,22.32,270000.0,11.8216,11.8321,11.7426,11.7479,270000.0
2006-05-24 11:00:00,22.31,22.36,22.25,22.28,112725.0,11.7426,11.7689,11.711,11.7268,112725.0
2006-05-24 11:30:00,22.26,22.41,22.22,22.39,213975.0,11.7163,11.7952,11.6952,11.7847,213975.0
2006-05-24 12:00:00,22.4,22.43,22.22,22.23,139050.0,11.79,11.8058,11.6952,11.7005,139050.0
2006-05-24 12:30:00,22.24,22.3,22.15,22.23,231525.0,11.7058,11.7373,11.6584,11.7005,231525.0
2006-05-24 13:00:00,22.23,22.35,22.11,22.22,176175.0,11.7005,11.7637,11.6373,11.6952,176175.0
2006-05-24 13:30:00,22.22,22.26,22.17,22.18,537300.0,11.6952,11.7163,11.6689,11.6742,537300.0
2006-05-24 14:00:00,22.17,22.21,22.04,22.15,620662.5,11.6689,11.69,11.6005,11.6584,620662.5
2006-05-24 14:30:00,22.14,22.23,22.1,22.17,516712.5,11.6531,11.7005,11.6321,11.6689,516712.5
2006-05-24 15:00:00,22.2,22.23,22.07,22.16,324337.5,11.6847,11.7005,11.6163,11.6637,324337.5
2006-05-24 15:30:00,22.17,22.29,22.17,22.23,631800.0,11.6689,11.7321,11.6689,11.7005,631800.0
2006-05-25 09:30:00,22.2,22.45,22.15,22.43,379012.5,11.6847,11.8163,11.6584,11.8058,379012.5
2006-05-25 10:00:00,22.43,22.44,22.22,22.28,195750.0,11.8058,11.811,11.6952,11.7268,195750.0
2006-05-25 10:30:00,22.28,22.41,22.26,22.38,246712.5,11.7268,11.7952,11.7163,11.7794,246712.5
2006-05-25 11:00:00,22.37,22.41,22.26,22.36,218025.0,11.7742,11.7952,11.7163,11.7689,218025.0
2006-05-25 11:30:00,22.35,22.57,22.34,22.56,400612.5,11.7637,11.8794,11.7584,11.8742,400612.5
2006-05-25 12:00:00,22.55,22.59,22.45,22.48,116775.0,11.8689,11.89,11.8163,11.8321,116775.0
2006-05-25 12:30:00,22.48,22.5,22.45,22.5,120487.5,11.8321,11.8426,11.8163,11.8426,120487.5
2006-05-25 13:00:00,22.51,22.51,22.46,22.46,118462.5,11.8479,11.8479,11.8216,11.8216,118462.5
2006-05-25 13:30:00,22.46,22.5,22.44,22.49,115425.0,11.8216,11.8426,11.811,11.8373,115425.0
2006-05-25 14:00:00,22.48,22.57,22.44,22.53,194062.5,11.8321,11.8794,11.811,11.8584,194062.5
2006-05-25 14:30:00,22.54,22.6,22.5,22.55,213300.0,11.8637,11.8952,11.8426,11.8689,213300.0
2006-05-25 15:00:00,22.55,22.63,22.52,22.58,343912.5,11.8689,11.911,11.8531,11.8847,343912.5
2006-05-25 15:30:00,22.58,22.68,22.56,22.68,355050.0,11.8847,11.9373,11.8742,11.9373,355050.0
2006-05-26 09:30:00,22.76,23.03,22.7,22.97,360112.5,11.9795,12.1216,11.9479,12.09,360112.5
2006-05-26 10:00:00,22.99,23.03,22.83,22.91,214650.0,12.1005,12.1216,12.0163,12.0584,214650.0
2006-05-26 10:30:00,22.92,22.93,22.71,22.8,188325.0,12.0637,12.0689,11.9531,12.0005,188325.0
2006-05-26 11:00:00,22.8,22.9,22.79,22.89,167737.5,12.0005,12.0531,11.9952,12.0479,167737.5
2006-05-26 11:30:00,22.89,22.91,22.84,22.85,189000.0,12.0479,12.0584,12.0216,12.0268,189000.0
2006-05-26 12:00:00,22.84,22.89,22.79,22.89,104625.0,12.0216,12.0479,11.9952,12.0479,104625.0
2006-05-26 12:30:00,22.88,22.9,22.87,22.88,76950.0,12.0426,12.0531,12.0374,12.0426,76950.0
2006-05-26 13:00:00,22.89,22.89,22.84,22.87,75262.5,12.0479,12.0479,12.0216,12.0374,75262.5
2006-05-26 13:30:00,22.87,22.9,22.86,22.9,121162.5,12.0374,12.0531,12.0321,12.0531,121162.5
2006-05-26 14:00:00,22.9,22.96,22.9,22.94,194400.0,12.0531,12.0847,12.0531,12.0742,194400.0
2006-05-26 14:30:00,22.95,23.03,22.92,23.0,284175.0,12.0795,12.1216,12.0637,12.1058,284175.0
2006-05-26 15:00:00,23.0,23.09,22.98,23.06,260887.5,12.1058,12.1531,12.0952,12.1374,260887.5
2006-05-26 15:30:00,23.05,23.11,23.03,23.1,446512.5,12.1321,12.1637,12.1216,12.1584,446512.5
2006-05-30 09:30:00,22.94,23.11,22.65,22.66,261225.0,12.0742,12.1637,11.9216,11.9268,261225.0
2006-05-30 10:00:00,22.66,22.81,22.58,22.72,261562.5,11.9268,12.0058,11.8847,11.9584,261562.5
2006-05-30 10:30:00,22.72,22.88,22.65,22.78,119812.5,11.9584,12.0426,11.9216,11.99,119812.5
2006-05-30 11:00:00,22.79,22.81,22.65,22.66,155250.0,11.9952,12.0058,11.9216,11.9268,155250.0
2006-05-30 11:30:00,22.66,22.86,22.65,22.84,133312.5,11.9268,12.0321,11.9216,12.0216,133312.5
2006-05-30 12:00:00,22.84,22.89,22.78,22.89,152550.0,12.0216,12.0479,11.99,12.0479,152550.0
2006-05-30 12:30:00,22.89,22.91,22.74,22.85,94837.5,12.0479,12.0584,11.9689,12.0268,94837.5
2006-05-30 13:00:00,22.85,22.89,22.76,22.79,93487.5,12.0268,12.0479,11.9795,11.9952,93487.5
2006-05-30 13:30:00,22.79,22.81,22.7,22.8,153562.5,11.9952,12.0058,11.9479,12.0005,153562.5
2006-05-30 14:00:00,22.8,22.91,22.79,22.79,95175.0,12.0005,12.0584,11.9952,11.9952,95175.0
2006-05-30 14:30:00,22.79,22.79,22.7,22.73,98550.0,11.9952,11.9952,11.9479,11.9637,98550.0
2006-05-30 15:00:00,22.74,22.74,22.6,22.6,283162.5,11.9689,11.9689,11.8952,11.8952,283162.5
2006-05-30 15:30:00,22.6,22.62,22.48,22.48,549112.5,11.8952,11.9058,11.8321,11.8321,549112.5
2006-05-31 09:30:00,22.54,22.67,22.41,22.64,186975.0,11.8637,11.9321,11.7952,11.9163,186975.0
2006-05-31 10:00:00,22.64,22.81,22.48,22.73,178537.5,11.9163,12.0058,11.8321,11.9637,178537.5
2006-05-31 10:30:00,22.74,22.95,22.74,22.88,230850.0,11.9689,12.0795,11.9689,12.0426,230850.0
2006-05-31 11:00:00,22.89,22.93,22.78,22.9,89100.0,12.0479,12.0689,11.99,12.0531,89100.0
2006-05-31 11:30:00,22.89,22.91,22.83,22.83,72562.5,12.0479,12.0584,12.0163,12.0163,72562.5
2006-05-31 12:00:00,22.83,22.83,22.75,22.79,43537.5,12.0163,12.0163,11.9742,11.9952,43537.5
2006-05-31 12:30:00,22.77,22.79,22.75,22.79,46575.0,11.9847,11.9952,11.9742,11.9952,46575.0
2006-05-31 13:00:00,22.78,22.81,22.77,22.77,69525.0,11.99,12.0058,11.9847,11.9847,69525.0
2006-05-31 13:30:00,22.77,22.8,22.73,22.77,60412.5,11.9847,12.0005,11.9637,11.9847,60412.5
2006-05-31 14:00:00,22.75,22.81,22.59,22.67,306112.5,11.9742,12.0058,11.89,11.9321,306112.5
2006-05-31 14:30:00,22.69,22.81,22.66,22.67,186975.0,11.9426,12.0058,11.9268,11.9321,186975.0
2006-05-31 15:00:00,22.67,22.8,22.62,22.72,123862.5,11.9321,12.0005,11.9058,11.9584,123862.5
2006-05-31 15:30:00,22.72,22.86,22.67,22.78,263587.5,11.9584,12.0321,11.9321,11.99,263587.5
2006-06-01 09:30:00,22.7,22.92,22.53,22.65,239962.5,11.9479,12.0637,11.8584,11.9216,239962.5
2006-06-01 10:00:00,22.65,22.69,22.48,22.61,176175.0,11.9216,11.9426,11.8321,11.9005,176175.0
2006-06-01 10:30:00,22.61,22.82,22.6,22.77,193725.0,11.9005,12.011,11.8952,11.9847,193725.0
2006-06-01 11:00:00,22.76,22.92,22.73,22.92,157275.0,11.9795,12.0637,11.9637,12.0637,157275.0
2006-06-01 11:30:00,22.92,22.98,22.8,22.8,93825.0,12.0637,12.0952,12.0005,12.0005,93825.0
2006-06-01 12:00:00,22.79,22.96,22.79,22.95,91125.0,11.9952,12.0847,11.9952,12.0795,91125.0
2006-06-01 12:30:00,22.95,23.04,22.95,23.03,219712.5,12.0795,12.1268,12.0795,12.1216,219712.5
2006-06-01 13:00:00,23.04,23.05,22.97,23.04,200812.5,12.1268,12.1321,12.09,12.1268,200812.5
2006-06-01 13:30:00,23.04,23.13,23.03,23.11,238275.0,12.1268,12.1742,12.1216,12.1637,238275.0
2006-06-01 14:00:00,23.11,23.21,23.06,23.21,237937.5,12.1637,12.2163,12.1374,12.2163,237937.5
2006-06-01 14:30:00,23.2,23.33,23.16,23.29,294975.0,12.211,12.2795,12.19,12.2584,294975.0
2006-06-01 15:00:00,23.29,23.51,23.29,23.44,356737.5,12.2584,12.3742,12.2584,12.3374,356737.5
2006-06-01 15:30:00,23.45,23.63,23.43,23.59,1104300.0,12.3426,12.4374,12.3321,12.4163,1104300.0
2006-06-02 09:30:00,23.7,23.72,23.26,23.32,628087.5,12.4742,12.4847,12.2426,12.2742,628087.5
2006-06-02 10:00:00,23.32,23.5,23.31,23.4,232200.0,12.2742,12.3689,12.2689,12.3163,232200.0
2006-06-02 10:30:00,23.39,23.42,23.25,23.33,146137.5,12.311,12.3268,12.2374,12.2795,146137.5
2006-06-02 11:00:00,23.34,23.36,23.19,23.24,128925.0,12.2847,12.2953,12.2058,12.2321,128925.0
2006-06-02 11:30:00,23.27,23.27,22.99,23.13,197100.0,12.2479,12.2479,12.1005,12.1742,197100.0
2006-06-02 12:00:00,23.11,23.19,23.08,23.13,132300.0,12.1637,12.2058,12.1479,12.1742,132300.0
2006-06-02 12:30:00,23.12,23.19,23.08,23.16,93825.0,12.1689,12.2058,12.1479,12.19,93825.0
2006-06-02 13:00:00,23.16,23.28,23.14,23.26,95850.0,12.19,12.2531,12.1795,12.2426,95850.0
2006-06-02 13:30:00,23.28,23.29,23.17,23.22,89100.0,12.2531,12.2584,12.1953,12.2216,89100.0
2006-06-02 14:00:00,23.21,23.26,23.16,23.17,86062.5,12.2163,12.2426,12.19,12.1953,86062.5
2006-06-02 14:30:00,23.18,23.31,23.18,23.27,79312.5,12.2005,12.2689,12.2005,12.2479,79312.5
2006-06-02 15:00:00,23.27,23.49,23.21,23.43,354375.0,12.2479,12.3637,12.2163,12.3321,354375.0
2006-06-02 15:30:00,23.42,23.45,23.29,23.4,495112.5,12.3268,12.3426,12.2584,12.3163,495112.5
2006-06-05 09:30:00,23.21,23.46,23.05,23.08,154575.0,12.2163,12.3479,12.1321,12.1479,154575.0
2006-06-05 10:00:00,23.08,23.18,23.0,23.13,140737.5,12.1479,12.2005,12.1058,12.1742,140737.5
2006-06-05 10:30:00,23.15,23.21,23.13,23.14,92812.5,12.1847,12.2163,12.1742,12.1795,92812.5
2006-06-05 11:00:00,23.15,23.17,23.12,23.14,104625.0,12.1847,12.1953,12.1689,12.1795,104625.0
2006-06-05 11:30:00,23.14,23.24,23.14,23.24,101587.5,12.1795,12.2321,12.1795,12.2321,101587.5
2006-06-05 12:00:00,23.24,23.24,23.01,23.02,319950.0,12.2321,12.2321,12.111,12.1163,319950.0
2006-06-05 12:30:00,23.02,23.03,22.93,23.0,170100.0,12.1163,12.1216,12.0689,12.1058,170100.0
2006-06-05 13:00:00,23.0,23.04,22.98,23.04,163687.5,12.1058,12.1268,12.0952,12.1268,163687.5
2006-06-05 13:30:00,23.04,23.08,23.03,23.06,102262.5,12.1268,12.1479,12.1216,12.1374,102262.5
2006-06-05 14:00:00,23.06,23.06,22.94,22.99,303075.0,12.1374,12.1374,12.0742,12.1005,303075.0
2006-06-05 14:30:00,22.99,23.0,22.85,22.92,197437.5,12.1005,12.1058,12.0268,12.0637,197437.5
2006-06-05 15:00:00,22.9,22.9,22.75,22.75,298687.5,12.0531,12.0531,11.9742,11.9742,298687.5
2006-06-05 15:30:00,22.76,22.8,22.67,22.69,407025.0,11.9795,12.0005,11.9321,11.9426,407025.0
2006-06-06 09:30:00,22.86,22.86,22.28,22.47,378000.0,12.0321,12.0321,11.7268,11.8268,378000.0
2006-06-06 10:00:00,22.43,22.59,22.38,22.53,223762.5,11.8058,11.89,11.7794,11.8584,223762.5
2006-06-06 10:30:00,22.53,22.63,22.49,22.57,234562.5,11.8584,11.911,11.8373,11.8794,234562.5
2006-06-06 11:00:00,22.56,22.58,22.34,22.48,237600.0,11.8742,11.8847,11.7584,11.8321,237600.0
2006-06-06 11:30:00,22.49,22.52,22.37,22.45,157612.5,11.8373,11.8531,11.7742,11.8163,157612.5
2006-06-06 12:00:00,22.44,22.58,22.43,22.49,111375.0,11.811,11.8847,11.8058,11.8373,111375.0
2006-06-06 12:30:00,22.51,22.59,22.45,22.57,293962.5,11.8479,11.89,11.8163,11.8794,293962.5
2006-06-06 13:00:00,22.58,22.61,22.46,22.57,266287.5,11.8847,11.9005,11.8216,11.8794,266287.5
2006-06-06 13:30:00,22.56,22.62,22.48,22.62,222412.5,11.8742,11.9058,11.8321,11.9058,222412.5
2006-06-06 14:00:00,22.62,22.67,22.54,22.65,241650.0,11.9058,11.9321,11.8637,11.9216,241650.0
2006-06-06 14:30:00,22.65,22.84,22.64,22.76,559237.5,11.9216,12.0216,11.9163,11.9795,559237.5
2006-06-06 15:00:00,22.76,22.85,22.73,22.78,366525.0,11.9795,12.0268,11.9637,11.99,366525.0
2006-06-06 15:30:00,22.79,22.96,22.77,22.96,801562.5,11.9952,12.0847,11.9847,12.0847,801562.5
2006-06-07 09:30:00,23.02,23.09,22.86,22.97,315225.0,12.1163,12.1531,12.0321,12.09,315225.0
2006-06-07 10:00:00,22.97,23.07,22.95,23.0,261562.5,12.09,12.1426,12.0795,12.1058,261562.5
2006-06-07 10:30:00,23.0,23.04,22.9,22.96,175500.0,12.1058,12.1268,12.0531,12.0847,175500.0
2006-06-07 11:00:00,22.96,23.03,22.96,23.03,97875.0,12.0847,12.1216,12.0847,12.1216,97875.0
2006-06-07 11:30:00,23.02,23.13,23.01,23.12,218700.0,12.1163,12.1742,12.111,12.1689,218700.0
2006-06-07 12:00:00,23.13,23.17,23.13,23.15,137700.0,12.1742,12.1953,12.1742,12.1847,137700.0
2006-06-07 12:30:00,23.15,23.15,22.95,22.95,155925.0,12.1847,12.1847,12.0795,12.0795,155925.0
2006-06-07 13:00:00,22.95,22.98,22.87,22.88,149512.5,12.0795,12.0952,12.0374,12.0426,149512.5
2006-06-07 13:30:00,22.89,22.89,22.75,22.75,179887.5,12.0479,12.0479,11.9742,11.9742,179887.5
2006-06-07 14:00:00,22.75,22.75,22.62,22.71,220387.5,11.9742,11.9742,11.9058,11.9531,220387.5
2006-06-07 14:30:00,22.71,22.71,22.58,22.63,189000.0,11.9531,11.9531,11.8847,11.911,189000.0
2006-06-07 15:00:00,22.63,22.66,22.46,22.48,231525.0,11.911,11.9268,11.8216,11.8321,231525.0
2006-06-07 15:30:00,22.46,22.49,22.37,22.38,435375.0,11.8216,11.8373,11.7742,11.7794,435375.0
2006-06-08 09:30:00,22.22,22.37,21.89,21.95,570712.5,11.6952,11.7742,11.5215,11.5531,570712.5
2006-06-08 10:00:00,21.95,22.07,21.91,21.95,387450.0,11.5531,11.6163,11.5321,11.5531,387450.0
2006-06-08 10:30:00,21.95,22.06,21.9,22.03,392850.0,11.5531,11.611,11.5268,11.5952,392850.0
2006-06-08 11:00:00,22.03,22.13,21.84,21.97,421875.0,11.5952,11.6479,11.4952,11.5636,421875.0
2006-06-08 11:30:00,21.94,22.01,21.86,21.99,476550.0,11.5479,11.5847,11.5057,11.5742,476550.0
2006-06-08 12:00:00,21.98,22.06,21.84,21.88,449550.0,11.5689,11.611,11.4952,11.5163,449550.0
2006-06-08 12:30:00,21.89,21.99,21.87,21.9,321300.0,11.5215,11.5742,11.511,11.5268,321300.0
2006-06-08 13:00:00,21.9,21.91,21.81,21.87,357750.0,11.5268,11.5321,11.4794,11.511,357750.0
2006-06-08 13:30:00,21.9,22.05,21.85,22.03,351000.0,11.5268,11.6058,11.5005,11.5952,351000.0
2006-06-08 14:00:00,22.04,22.05,21.8,21.88,559912.5,11.6005,11.6058,11.4742,11.5163,559912.5
2006-06-08 14:30:00,21.88,21.98,21.83,21.91,792112.5,11.5163,11.5689,11.49,11.5321,792112.5
2006-06-08 15:00:00,21.9,22.12,21.87,22.07,718537.5,11.5268,11.6426,11.511,11.6163,718537.5
2006-06-08 15:30:00,22.07,22.2,22.03,22.05,806962.5,11.6163,11.6847,11.5952,11.6058,806962.5
2006-06-09 09:30:00,22.07,22.25,22.02,22.16,371587.5,11.6163,11.711,11.59,11.6637,371587.5
2006-06-09 10:00:00,22.15,22.4,22.11,22.39,455625.0,11.6584,11.79,11.6373,11.7847,455625.0
2006-06-09 10:30:00,22.39,22.39,22.22,22.23,163350.0,11.7847,11.7847,11.6952,11.7005,163350.0
2006-06-09 11:00:00,22.25,22.36,22.23,22.31,118462.5,11.711,11.7689,11.7005,11.7426,118462.5
2006-06-09 11:30:00,22.31,22.32,22.16,22.19,273037.5,11.7426,11.7479,11.6637,11.6794,273037.5
2006-06-09 12:00:00,22.17,22.25,22.15,22.23,135000.0,11.6689,11.711,11.6584,11.7005,135000.0
2006-06-09 12:30:00,22.23,22.28,22.22,22.22,131625.0,11.7005,11.7268,11.6952,11.6952,131625.0
2006-06-09 13:00:00,22.22,22.25,22.16,22.18,262237.5,11.6952,11.711,11.6637,11.6742,262237.5
2006-06-09 13:30:00,22.18,22.26,22.18,22.2,180900.0,11.6742,11.7163,11.6742,11.6847,180900.0
2006-06-09 14:00:00,22.19,22.25,22.19,22.2,227475.0,11.6794,11.711,11.6794,11.6847,227475.0
2006-06-09 14:30:00,22.2,22.23,22.17,22.18,229837.5,11.6847,11.7005,11.6689,11.6742,229837.5
2006-06-09 15:00:00,22.17,22.22,22.1,22.16,175162.5,11.6689,11.6952,11.6321,11.6637,175162.5
2006-06-09 15:30:00,22.17,22.21,22.06,22.08,375975.0,11.6689,11.69,11.611,11.6215,375975.0
2006-06-12 09:30:00,22.22,22.22,21.93,22.11,293625.0,11.6952,11.6952,11.5426,11.6373,293625.0
2006-06-12 10:00:00,22.12,22.15,22.03,22.06,236587.5,11.6426,11.6584,11.5952,11.611,236587.5
2006-06-12 10:30:00,22.08,22.22,22.07,22.13,200137.5,11.6215,11.6952,11.6163,11.6479,200137.5
2006-06-12 11:00:00,22.12,22.16,22.01,22.14,186637.5,11.6426,11.6637,11.5847,11.6531,186637.5
2006-06-12 11:30:00,22.14,22.25,22.12,22.22,155587.5,11.6531,11.711,11.6426,11.6952,155587.5
2006-06-12 12:00:00,22.22,22.27,22.18,22.22,216000.0,11.6952,11.7215,11.6742,11.6952,216000.0
2006-06-12 12:30:00,22.21,22.22,22.15,22.2,84712.5,11.69,11.6952,11.6584,11.6847,84712.5
2006-06-12 13:00:00,22.19,22.23,22.16,22.17,107325.0,11.6794,11.7005,11.6637,11.6689,107325.0
2006-06-12 13:30:00,22.17,22.19,22.08,22.13,159637.5,11.6689,11.6794,11.6215,11.6479,159637.5
2006-06-12 14:00:00,22.14,22.16,22.01,22.02,265612.5,11.6531,11.6637,11.5847,11.59,265612.5
2006-06-12 14:30:00,22.02,22.02,21.93,21.97,231187.5,11.59,11.59,11.5426,11.5636,231187.5
2006-06-12 15:00:00,21.97,21.99,21.84,21.87,345262.5,11.5636,11.5742,11.4952,11.511,345262.5
2006-06-12 15:30:00,21.87,21.91,21.82,21.84,413437.5,11.511,11.5321,11.4847,11.4952,413437.5
2006-06-13 09:30:00,21.81,22.11,21.81,21.97,316912.5,11.4794,11.6373,11.4794,11.5636,316912.5
2006-06-13 10:00:00,21.97,22.14,21.91,22.02,368887.5,11.5636,11.6531,11.5321,11.59,368887.5
2006-06-13 10:30:00,21.99,22.13,21.93,22.01,306112.5,11.5742,11.6479,11.5426,11.5847,306112.5
2006-06-13 11:00:00,22.01,22.07,21.95,22.03,247387.5,11.5847,11.6163,11.5531,11.5952,247387.5
2006-06-13 11:30:00,22.04,22.25,22.03,22.24,249750.0,11.6005,11.711,11.5952,11.7058,249750.0
2006-06-13 12:00:00,22.25,22.26,22.06,22.07,268312.5,11.711,11.7163,11.611,11.6163,268312.5
2006-06-13 12:30:00,22.07,22.16,22.07,22.12,186975.0,11.6163,11.6637,11.6163,11.6426,186975.0
2006-06-13 13:00:00,22.11,22.13,22.04,22.1,254475.0,11.6373,11.6479,11.6005,11.6321,254475.0
2006-06-13 13:30:00,22.09,22.19,22.06,22.15,245362.5,11.6268,11.6794,11.611,11.6584,245362.5
2006-06-13 14:00:00,22.15,22.18,22.04,22.12,252450.0,11.6584,11.6742,11.6005,11.6426,252450.0
2006-06-13 14:30:00,22.11,22.14,22.02,22.03,360450.0,11.6373,11.6531,11.59,11.5952,360450.0
2006-06-13 15:00:00,22.04,22.12,21.96,22.07,618300.0,11.6005,11.6426,11.5584,11.6163,618300.0
2006-06-13 15:30:00,22.07,22.22,21.99,22.01,837675.0,11.6163,11.6952,11.5742,11.5847,837675.0
2006-06-14 09:30:00,21.94,22.18,21.9,22.13,270675.0,11.5479,11.6742,11.5268,11.6479,270675.0
2006-06-14 10:00:00,22.15,22.17,22.0,22.07,313537.5,11.6584,11.6689,11.5794,11.6163,313537.5
2006-06-14 10:30:00,22.08,22.11,22.03,22.05,223087.5,11.6215,11.6373,11.5952,11.6058,223087.5
2006-06-14 11:00:00,22.05,22.12,22.01,22.11,245362.5,11.6058,11.6426,11.5847,11.6373,245362.5
2006-06-14 11:30:00,22.09,22.13,22.07,22.13,324000.0,11.6268,11.6479,11.6163,11.6479,324000.0
2006-06-14 12:00:00,22.13,22.18,22.1,22.12,109687.5,11.6479,11.6742,11.6321,11.6426,109687.5
2006-06-14 12:30:00,22.12,22.18,22.12,22.17,94500.0,11.6426,11.6742,11.6426,11.6689,94500.0
2006-06-14 13:00:00,22.17,22.17,22.04,22.13,151200.0,11.6689,11.6689,11.6005,11.6479,151200.0
2006-06-14 13:30:00,22.13,22.14,22.04,22.12,202837.5,11.6479,11.6531,11.6005,11.6426,202837.5
2006-06-14 14:00:00,22.12,22.19,22.06,22.09,305100.0,11.6426,11.6794,11.611,11.6268,305100.0
2006-06-14 14:30:00,22.09,22.11,21.97,22.05,268987.5,11.6268,11.6373,11.5636,11.6058,268987.5
2006-06-14 15:00:00,22.04,22.07,22.0,22.02,184275.0,11.6005,11.6163,11.5794,11.59,184275.0
2006-06-14 15:30:00,22.02,22.13,22.02,22.12,429637.5,11.59,11.6479,11.59,11.6426,429637.5
2006-06-15 09:30:00,22.1,22.31,22.1,22.29,376312.5,11.6321,11.7426,11.6321,11.7321,376312.5
2006-06-15 10:00:00,22.31,22.39,22.26,22.37,158287.5,11.7426,11.7847,11.7163,11.7742,158287.5
2006-06-15 10:30:00,22.38,22.57,22.35,22.52,265275.0,11.7794,11.8794,11.7637,11.8531,265275.0
2006-06-15 11:00:00,22.51,22.56,22.49,22.52,174487.5,11.8479,11.8742,11.8373,11.8531,174487.5
2006-06-15 11:30:00,22.53,22.56,22.48,22.56,199800.0,11.8584,11.8742,11.8321,11.8742,199800.0
2006-06-15 12:00:00,22.55,22.55,22.46,22.48,118800.0,11.8689,11.8689,11.8216,11.8321,118800.0
2006-06-15 12:30:00,22.48,22.48,22.42,22.43,115762.5,11.8321,11.8321,11.8005,11.8058,115762.5
2006-06-15 13:00:00,22.43,22.47,22.39,22.41,78975.0,11.8058,11.8268,11.7847,11.7952,78975.0
2006-06-15 13:30:00,22.42,22.54,22.37,22.52,129937.5,11.8005,11.8637,11.7742,11.8531,129937.5
2006-06-15 14:00:00,22.52,22.59,22.49,22.51,167062.5,11.8531,11.89,11.8373,11.8479,167062.5
2006-06-15 14:30:00,22.52,22.67,22.5,22.66,291600.0,11.8531,11.9321,11.8426,11.9268,291600.0
2006-06-15 15:00:00,22.66,22.73,22.6,22.72,197775.0,11.9268,11.9637,11.8952,11.9584,197775.0
2006-06-15 15:30:00,22.71,22.87,22.7,22.82,575437.5,11.9531,12.0374,11.9479,12.011,575437.5
2006-06-16 09:30:00,22.84,22.89,22.66,22.88,2753662.5,12.0216,12.0479,11.9268,12.0426,2753662.5
2006-06-16 10:00:00,22.88,22.89,22.79,22.79,164700.0,12.0426,12.0479,11.9952,11.9952,164700.0
2006-06-16 10:30:00,22.77,22.81,22.65,22.69,184275.0,11.9847,12.0058,11.9216,11.9426,184275.0
2006-06-16 11:00:00,22.69,22.76,22.59,22.63,105975.0,11.9426,11.9795,11.89,11.911,105975.0
2006-06-16 11:30:00,22.62,22.72,22.61,22.68,99562.5,11.9058,11.9584,11.9005,11.9373,99562.5
2006-06-16 12:00:00,22.69,22.74,22.66,22.67,62775.0,11.9426,11.9689,11.9268,11.9321,62775.0
2006-06-16 12:30:00,22.67,22.68,22.61,22.66,104962.5,11.9321,11.9373,11.9005,11.9268,104962.5
2006-06-16 13:00:00,22.67,22.73,22.62,22.68,52650.0,11.9321,11.9637,11.9058,11.9373,52650.0
2006-06-16 13:30:00,22.69,22.77,22.67,22.76,108675.0,11.9426,11.9847,11.9321,11.9795,108675.0
2006-06-16 14:00:00,22.75,22.86,22.73,22.77,80662.5,11.9742,12.0321,11.9637,11.9847,80662.5
2006-06-16 14:30:00,22.77,22.8,22.68,22.79,100912.5,11.9847,12.0005,11.9373,11.9952,100912.5
2006-06-16 15:00:00,22.79,22.84,22.73,22.84,144787.5,11.9952,12.0216,11.9637,12.0216,144787.5
2006-06-16 15:30:00,22.85,22.85,22.71,22.75,388125.0,12.0268,12.0268,11.9531,11.9742,388125.0
2006-06-19 09:30:00,22.67,22.83,22.64,22.75,251775.0,11.9321,12.0163,11.9163,11.9742,251775.0
2006-06-19 10:00:00,22.75,22.82,22.66,22.69,132300.0,11.9742,12.011,11.9268,11.9426,132300.0
2006-06-19 10:30:00,22.68,22.77,22.63,22.77,143437.5,11.9373,11.9847,11.911,11.9847,143437.5
2006-06-19 11:00:00,22.77,22.85,22.72,22.75,121500.0,11.9847,12.0268,11.9584,11.9742,121500.0
2006-06-19 11:30:00,22.75,22.87,22.73,22.82,99562.5,11.9742,12.0374,11.9637,12.011,99562.5
2006-06-19 12:00:00,22.82,22.87,22.74,22.75,84037.5,12.011,12.0374,11.9689,11.9742,84037.5
2006-06-19 12:30:00,22.76,22.81,22.73,22.73,67500.0,11.9795,12.0058,11.9637,11.9637,67500.0
2006-06-19 13:00:00,22.72,22.74,22.6,22.64,152550.0,11.9584,11.9689,11.8952,11.9163,152550.0
2006-06-19 13:30:00,22.64,22.67,22.57,22.6,121162.5,11.9163,11.9321,11.8794,11.8952,121162.5
2006-06-19 14:00:00,22.62,22.68,22.58,22.65,105300.0,11.9058,11.9373,11.8847,11.9216,105300.0
2006-06-19 14:30:00,22.64,22.65,22.55,22.58,160650.0,11.9163,11.9216,11.8689,11.8847,160650.0
2006-06-19 15:00:00,22.58,22.72,22.54,22.71,193387.5,11.8847,11.9584,11.8637,11.9531,193387.5
2006-06-19 15:30:00,22.7,22.71,22.57,22.62,254475.0,11.9479,11.9531,11.8794,11.9058,254475.0
2006-06-20 09:30:00,22.7,22.89,22.61,22.81,270000.0,11.9479,12.0479,11.9005,12.0058,270000.0
2006-06-20 10:00:00,22.81,22.9,22.77,22.87,186300.0,12.0058,12.0531,11.9847,12.0374,186300.0
2006-06-20 10:30:00,22.88,23.01,22.88,22.99,162000.0,12.0426,12.111,12.0426,12.1005,162000.0
2006-06-20 11:00:00,23.0,23.15,22.98,23.14,294300.0,12.1058,12.1847,12.0952,12.1795,294300.0
2006-06-20 11:30:00,23.13,23.29,23.13,23.28,285525.0,12.1742,12.2584,12.1742,12.2531,285525.0
2006-06-20 12:00:00,23.27,23.33,23.25,23.3,249075.0,12.2479,12.2795,12.2374,12.2637,249075.0
2006-06-20 12:30:00,23.3,23.35,23.24,23.31,231525.0,12.2637,12.29,12.2321,12.2689,231525.0
2006-06-20 13:00:00,23.3,23.33,23.26,23.28,123862.5,12.2637,12.2795,12.2426,12.2531,123862.5
2006-06-20 13:30:00,23.27,23.29,23.15,23.25,218025.0,12.2479,12.2584,12.1847,12.2374,218025.0
2006-06-20 14:00:00,23.23,23.26,23.14,23.17,220725.0,12.2268,12.2426,12.1795,12.1953,220725.0
2006-06-20 14:30:00,23.18,23.27,23.16,23.24,130612.5,12.2005,12.2479,12.19,12.2321,130612.5
2006-06-20 15:00:00,23.25,23.29,23.2,23.24,326362.5,12.2374,12.2584,12.211,12.2321,326362.5
2006-06-20 15:30:00,23.24,23.26,23.04,23.11,682087.5,12.2321,12.2426,12.1268,12.1637,682087.5
2006-06-21 09:30:00,23.22,23.4,23.13,23.36,285187.5,12.2216,12.3163,12.1742,12.2953,285187.5
2006-06-21 10:00:00,23.37,23.54,23.36,23.52,284850.0,12.3005,12.39,12.2953,12.3795,284850.0
2006-06-21 10:30:00,23.51,23.61,23.51,23.54,377662.5,12.3742,12.4268,12.3742,12.39,377662.5
2006-06-21 11:00:00,23.53,23.7,23.35,23.69,312862.5,12.3847,12.4742,12.29,12.4689,312862.5
2006-06-21 11:30:00,23.69,23.83,23.68,23.8,341212.5,12.4689,12.5426,12.4637,12.5268,341212.5
2006-06-21 12:00:00,23.8,23.96,23.79,23.91,250425.0,12.5268,12.6111,12.5216,12.5847,250425.0
2006-06-21 12:30:00,23.92,23.98,23.92,23.98,149850.0,12.59,12.6216,12.59,12.6216,149850.0
2006-06-21 13:00:00,23.98,23.98,23.89,23.9,179212.5,12.6216,12.6216,12.5742,12.5795,179212.5
2006-06-21 13:30:00,23.89,23.9,23.82,23.84,291600.0,12.5742,12.5795,12.5374,12.5479,291600.0
2006-06-21 14:00:00,23.84,23.88,23.78,23.78,319275.0,12.5479,12.569,12.5163,12.5163,319275.0
2006-06-21 14:30:00,23.79,23.81,23.65,23.72,505912.5,12.5216,12.5321,12.4479,12.4847,505912.5
2006-06-21 15:00:00,23.72,23.72,23.64,23.66,274050.0,12.4847,12.4847,12.4426,12.4532,274050.0
2006-06-21 15:30:00,23.66,23.66,23.52,23.56,572737.5,12.4532,12.4532,12.3795,12.4005,572737.5
2006-06-22 09:30:00,23.47,23.56,23.26,23.36,238275.0,12.3532,12.4005,12.2426,12.2953,238275.0
2006-06-22 10:00:00,23.36,23.36,22.97,23.01,418500.0,12.2953,12.2953,12.09,12.111,418500.0
2006-06-22 10:30:00,23.01,23.19,22.95,23.14,241650.0,12.111,12.2058,12.0795,12.1795,241650.0
2006-06-22 11:00:00,23.16,23.29,23.12,23.28,162675.0,12.19,12.2584,12.1689,12.2531,162675.0
2006-06-22 11:30:00,23.28,23.32,23.25,23.27,148162.5,12.2531,12.2742,12.2374,12.2479,148162.5
2006-06-22 12:00:00,23.27,23.27,23.14,23.17,98887.5,12.2479,12.2479,12.1795,12.1953,98887.5
2006-06-22 12:30:00,23.15,23.18,23.1,23.16,131625.0,12.1847,12.2005,12.1584,12.19,131625.0
2006-06-22 13:00:00,23.15,23.22,23.15,23.2,102262.5,12.1847,12.2216,12.1847,12.211,102262.5
2006-06-22 13:30:00,23.2,23.2,23.06,23.15,127237.5,12.211,12.211,12.1374,12.1847,127237.5
2006-06-22 14:00:00,23.16,23.2,23.04,23.13,124200.0,12.19,12.211,12.1268,12.1742,124200.0
2006-06-22 14:30:00,23.14,23.23,23.1,23.19,104625.0,12.1795,12.2268,12.1584,12.2058,104625.0
2006-06-22 15:00:00,23.2,23.24,23.14,23.21,120825.0,12.211,12.2321,12.1795,12.2163,120825.0
2006-06-22 15:30:00,23.21,23.25,23.16,23.22,327037.5,12.2163,12.2374,12.19,12.2216,327037.5
2006-06-23 09:30:00,23.1,23.15,23.0,23.06,199125.0,12.1584,12.1847,12.1058,12.1374,199125.0
2006-06-23 10:00:00,23.05,23.2,23.04,23.14,169425.0,12.1321,12.211,12.1268,12.1795,169425.0
2006-06-23 10:30:00,23.17,23.24,23.1,23.19,74925.0,12.1953,12.2321,12.1584,12.2058,74925.0
2006-06-23 11:00:00,23.18,23.22,23.12,23.19,68512.5,12.2005,12.2216,12.1689,12.2058,68512.5
2006-06-23 11:30:00,23.18,23.2,23.11,23.15,40162.5,12.2005,12.211,12.1637,12.1847,40162.5
2006-06-23 12:00:00,23.15,23.48,23.14,23.43,136012.5,12.1847,12.3584,12.1795,12.3321,136012.5
2006-06-23 12:30:00,23.43,23.47,23.34,23.36,87075.0,12.3321,12.3532,12.2847,12.2953,87075.0
2006-06-23 13:00:00,23.36,23.43,23.31,23.33,105975.0,12.2953,12.3321,12.2689,12.2795,105975.0
2006-06-23 13:30:00,23.34,23.38,23.27,23.29,72225.0,12.2847,12.3058,12.2479,12.2584,72225.0
2006-06-23 14:00:00,23.29,23.3,23.21,23.25,102600.0,12.2584,12.2637,12.2163,12.2374,102600.0
2006-06-23 14:30:00,23.26,23.29,23.19,23.2,58050.0,12.2426,12.2584,12.2058,12.211,58050.0
2006-06-23 15:00:00,23.19,23.24,23.13,23.22,69187.5,12.2058,12.2321,12.1742,12.2216,69187.5
2006-06-23 15:30:00,23.22,23.29,23.19,23.2,215325.0,12.2216,12.2584,12.2058,12.211,215325.0
2006-06-26 09:30:00,23.18,23.27,23.11,23.27,210262.5,12.2005,12.2479,12.1637,12.2479,210262.5
2006-06-26 10:00:00,23.24,23.32,23.21,23.32,89437.5,12.2321,12.2742,12.2163,12.2742,89437.5
2006-06-26 10:30:00,23.33,23.35,23.16,23.21,129262.5,12.2795,12.29,12.19,12.2163,129262.5
2006-06-26 11:00:00,23.22,23.25,23.11,23.12,72900.0,12.2216,12.2374,12.1637,12.1689,72900.0
2006-06-26 11:30:00,23.13,23.16,23.11,23.14,61762.5,12.1742,12.19,12.1637,12.1795,61762.5
2006-06-26 12:00:00,23.15,23.16,23.08,23.1,82687.5,12.1847,12.19,12.1479,12.1584,82687.5
2006-06-26 12:30:00,23.1,23.22,23.08,23.21,51300.0,12.1584,12.2216,12.1479,12.2163,51300.0
2006-06-26 13:00:00,23.22,23.28,23.21,23.25,79987.5,12.2216,12.2531,12.2163,12.2374,79987.5
2006-06-26 13:30:00,23.24,23.24,23.19,23.2,49275.0,12.2321,12.2321,12.2058,12.211,49275.0
2006-06-26 14:00:00,23.2,23.23,23.14,23.14,57037.5,12.211,12.2268,12.1795,12.1795,57037.5
2006-06-26 14:30:00,23.14,23.19,23.13,23.16,94162.5,12.1795,12.2058,12.1742,12.19,94162.5
2006-06-26 15:00:00,23.15,23.21,23.11,23.2,148500.0,12.1847,12.2163,12.1637,12.211,148500.0
2006-06-26 15:30:00,23.2,23.24,23.16,23.21,186300.0,12.211,12.2321,12.19,12.2163,186300.0
2006-06-27 09:30:00,23.29,23.5,23.13,23.47,202500.0,12.2584,12.3689,12.1742,12.3532,202500.0
2006-06-27 10:00:00,23.47,23.48,23.35,23.38,246375.0,12.3532,12.3584,12.29,12.3058,246375.0
2006-06-27 10:30:00,23.38,23.41,23.28,23.33,176850.0,12.3058,12.3216,12.2531,12.2795,176850.0
2006-06-27 11:00:00,23.34,23.35,23.24,23.33,278100.0,12.2847,12.29,12.2321,12.2795,278100.0
2006-06-27 11:30:00,23.33,23.34,23.28,23.32,85725.0,12.2795,12.2847,12.2531,12.2742,85725.0
2006-06-27 12:00:00,23.32,23.34,23.29,23.3,70875.0,12.2742,12.2847,12.2584,12.2637,70875.0
2006-06-27 12:30:00,23.29,23.3,23.17,23.2,106650.0,12.2584,12.2637,12.1953,12.211,106650.0
2006-06-27 13:00:00,23.2,23.32,23.18,23.32,95512.5,12.211,12.2742,12.2005,12.2742,95512.5
2006-06-27 13:30:00,23.32,23.34,23.26,23.27,72900.0,12.2742,12.2847,12.2426,12.2479,72900.0
2006-06-27 14:00:00,23.27,23.31,23.26,23.29,141075.0,12.2479,12.2689,12.2426,12.2584,141075.0
2006-06-27 14:30:00,23.29,23.32,23.27,23.32,186975.0,12.2584,12.2742,12.2479,12.2742,186975.0
2006-06-27 15:00:00,23.3,23.35,23.27,23.31,127237.5,12.2637,12.29,12.2479,12.2689,127237.5
2006-06-27 15:30:00,23.31,23.31,23.24,23.24,619987.5,12.2689,12.2689,12.2321,12.2321,619987.5
2006-06-28 09:30:00,23.28,23.32,23.19,23.26,182587.5,12.2531,12.2742,12.2058,12.2426,182587.5
2006-06-28 10:00:00,23.27,23.37,23.27,23.32,188325.0,12.2479,12.3005,12.2479,12.2742,188325.0
2006-06-28 10:30:00,23.32,23.32,23.28,23.28,215662.5,12.2742,12.2742,12.2531,12.2531,215662.5
2006-06-28 11:00:00,23.28,23.29,23.26,23.27,172125.0,12.2531,12.2584,12.2426,12.2479,172125.0
2006-06-28 11:30:00,23.28,23.33,23.27,23.32,118462.5,12.2531,12.2795,12.2479,12.2742,118462.5
2006-06-28 12:00:00,23.3,23.34,23.27,23.27,195075.0,12.2637,12.2847,12.2479,12.2479,195075.0
2006-06-28 12:30:00,23.26,23.28,23.23,23.26,143437.5,12.2426,12.2531,12.2268,12.2426,143437.5
2006-06-28 13:00:00,23.26,23.3,23.26,23.27,53325.0,12.2426,12.2637,12.2426,12.2479,53325.0
2006-06-28 13:30:00,23.27,23.3,23.26,23.29,108000.0,12.2479,12.2637,12.2426,12.2584,108000.0
2006-06-28 14:00:00,23.31,23.45,23.29,23.45,91462.5,12.2689,12.3426,12.2584,12.3426,91462.5
2006-06-28 14:30:00,23.43,23.55,23.43,23.43,93150.0,12.3321,12.3953,12.3321,12.3321,93150.0
2006-06-28 15:00:00,23.44,23.45,23.35,23.37,99562.5,12.3374,12.3426,12.29,12.3005,99562.5
2006-06-28 15:30:00,23.36,23.47,23.34,23.46,363825.0,12.2953,12.3532,12.2847,12.3479,363825.0
2006-06-29 09:30:00,23.66,23.73,23.46,23.71,369562.5,12.4532,12.49,12.3479,12.4795,369562.5
2006-06-29 10:00:00,23.71,23.82,23.7,23.77,169762.5,12.4795,12.5374,12.4742,12.5111,169762.5
2006-06-29 10:30:00,23.77,23.85,23.76,23.84,135000.0,12.5111,12.5532,12.5058,12.5479,135000.0
2006-06-29 11:00:00,23.84,23.91,23.76,23.78,142762.5,12.5479,12.5847,12.5058,12.5163,142762.5
2006-06-29 11:30:00,23.78,23.79,23.73,23.73,132300.0,12.5163,12.5216,12.49,12.49,132300.0
2006-06-29 12:00:00,23.72,23.73,23.67,23.67,172125.0,12.4847,12.49,12.4584,12.4584,172125.0
2006-06-29 12:30:00,23.67,23.69,23.58,23.61,112050.0,12.4584,12.4689,12.4111,12.4268,112050.0
2006-06-29 13:00:00,23.62,23.7,23.61,23.7,107662.5,12.4321,12.4742,12.4268,12.4742,107662.5
2006-06-29 13:30:00,23.7,23.75,23.69,23.71,314550.0,12.4742,12.5005,12.4689,12.4795,314550.0
2006-06-29 14:00:00,23.71,24.14,23.7,24.01,409387.5,12.4795,12.7058,12.4742,12.6374,409387.5
2006-06-29 14:30:00,24.01,24.3,23.99,24.23,562275.0,12.6374,12.79,12.6268,12.7532,562275.0
2006-06-29 15:00:00,24.22,24.3,24.12,24.24,410400.0,12.7479,12.79,12.6953,12.7584,410400.0
2006-06-29 15:30:00,24.22,24.32,24.17,24.32,721575.0,12.7479,12.8005,12.7216,12.8005,721575.0
2006-06-30 09:30:00,24.32,24.5,24.19,24.47,477900.0,12.8005,12.8953,12.7321,12.8795,477900.0
2006-06-30 10:00:00,24.47,24.51,24.41,24.47,306787.5,12.8795,12.9005,12.8479,12.8795,306787.5
2006-06-30 10:30:00,24.48,24.48,24.39,24.46,196425.0,12.8848,12.8848,12.8374,12.8742,196425.0
2006-06-30 11:00:00,24.45,24.5,24.41,24.49,124875.0,12.869,12.8953,12.8479,12.89,124875.0
2006-06-30 11:30:00,24.49,24.56,24.48,24.53,194737.5,12.89,12.9269,12.8848,12.9111,194737.5
2006-06-30 12:00:00,24.55,24.55,24.44,24.45,158625.0,12.9216,12.9216,12.8637,12.869,158625.0
2006-06-30 12:30:00,24.45,24.46,24.37,24.41,107662.5,12.869,12.8742,12.8269,12.8479,107662.5
2006-06-30 13:00:00,24.41,24.47,24.41,24.44,79312.5,12.8479,12.8795,12.8479,12.8637,79312.5
2006-06-30 13:30:00,24.44,24.49,24.41,24.49,76275.0,12.8637,12.89,12.8479,12.89,76275.0
2006-06-30 14:00:00,24.48,24.5,24.44,24.47,112725.0,12.8848,12.8953,12.8637,12.8795,112725.0
2006-06-30 14:30:00,24.47,24.55,24.47,24.55,107325.0,12.8795,12.9216,12.8795,12.9216,107325.0
2006-06-30 15:00:00,24.55,24.55,24.46,24.47,117787.5,12.9216,12.9216,12.8742,12.8795,117787.5
2006-06-30 15:30:00,24.48,24.51,24.41,24.41,655087.5,12.8848,12.9005,12.8479,12.8479,655087.5
2006-07-03 09:30:00,24.63,24.66,24.55,24.55,392512.5,12.9637,12.9795,12.9216,12.9216,392512.5
2006-07-03 10:00:00,24.55,24.55,24.44,24.45,162337.5,12.9216,12.9216,12.8637,12.869,162337.5
2006-07-03 10:30:00,24.45,24.47,24.41,24.41,67162.5,12.869,12.8795,12.8479,12.8479,67162.5
2006-07-03 11:00:00,24.42,24.44,24.34,24.34,148162.5,12.8532,12.8637,12.8111,12.8111,148162.5
2006-07-03 11:30:00,24.34,24.46,24.34,24.46,101250.0,12.8111,12.8742,12.8111,12.8742,101250.0
2006-07-03 12:00:00,24.46,24.52,24.44,24.44,67500.0,12.8742,12.9058,12.8637,12.8637,67500.0
2006-07-03 12:30:00,24.44,24.55,24.44,24.55,113400.0,12.8637,12.9216,12.8637,12.9216,113400.0
2006-07-05 09:30:00,24.59,24.59,24.12,24.16,343912.5,12.9427,12.9427,12.6953,12.7163,343912.5
2006-07-05 10:00:00,24.17,24.17,23.96,24.0,604125.0,12.7216,12.7216,12.6111,12.6321,604125.0
2006-07-05 10:30:00,24.0,24.01,23.91,23.93,308475.0,12.6321,12.6374,12.5847,12.5953,308475.0
2006-07-05 11:00:00,23.93,23.96,23.87,23.94,257512.5,12.5953,12.6111,12.5637,12.6005,257512.5
2006-07-05 11:30:00,23.95,23.99,23.93,23.96,245025.0,12.6058,12.6268,12.5953,12.6111,245025.0
2006-07-05 12:00:00,23.96,23.97,23.88,23.91,127912.5,12.6111,12.6163,12.569,12.5847,127912.5
2006-07-05 12:30:00,23.91,23.96,23.88,23.91,95850.0,12.5847,12.6111,12.569,12.5847,95850.0
2006-07-05 13:00:00,23.91,24.0,23.9,23.99,162000.0,12.5847,12.6321,12.5795,12.6268,162000.0
2006-07-05 13:30:00,24.0,24.05,23.99,24.03,272700.0,12.6321,12.6584,12.6268,12.6479,272700.0
2006-07-05 14:00:00,24.02,24.12,24.01,24.09,197437.5,12.6426,12.6953,12.6374,12.6795,197437.5
2006-07-05 14:30:00,24.09,24.2,24.07,24.16,127575.0,12.6795,12.7374,12.669,12.7163,127575.0
2006-07-05 15:00:00,24.15,24.15,24.06,24.07,263250.0,12.7111,12.7111,12.6637,12.669,263250.0
2006-07-05 15:30:00,24.07,24.18,24.05,24.08,466087.5,12.669,12.7269,12.6584,12.6742,466087.5
2006-07-06 09:30:00,24.2,24.25,24.15,24.2,303412.5,12.7374,12.7637,12.7111,12.7374,303412.5
2006-07-06 10:00:00,24.2,24.35,24.18,24.31,167737.5,12.7374,12.8163,12.7269,12.7953,167737.5
2006-07-06 10:30:00,24.31,24.33,24.2,24.25,170100.0,12.7953,12.8058,12.7374,12.7637,170100.0
2006-07-06 11:00:00,24.23,24.4,24.22,24.35,127575.0,12.7532,12.8426,12.7479,12.8163,127575.0
2006-07-06 11:30:00,24.36,24.37,24.18,24.18,79312.5,12.8216,12.8269,12.7269,12.7269,79312.5
2006-07-06 12:00:00,24.18,24.19,23.99,24.06,130950.0,12.7269,12.7321,12.6268,12.6637,130950.0
2006-07-06 12:30:00,24.06,24.18,24.06,24.14,108000.0,12.6637,12.7269,12.6637,12.7058,108000.0
2006-07-06 13:00:00,24.14,24.21,24.14,24.15,90450.0,12.7058,12.7426,12.7058,12.7111,90450.0
2006-07-06 13:30:00,24.15,24.22,24.13,24.13,47250.0,12.7111,12.7479,12.7005,12.7005,47250.0
2006-07-06 14:00:00,24.13,24.13,24.03,24.04,88762.5,12.7005,12.7005,12.6479,12.6532,88762.5
2006-07-06 14:30:00,24.04,24.04,23.99,24.01,77287.5,12.6532,12.6532,12.6268,12.6374,77287.5
2006-07-06 15:00:00,24.0,24.07,23.99,24.0,67500.0,12.6321,12.669,12.6268,12.6321,67500.0
2006-07-06 15:30:00,23.99,24.1,23.97,24.06,226125.0,12.6268,12.6847,12.6163,12.6637,226125.0
2006-07-07 09:30:00,23.88,24.06,23.85,23.96,208912.5,12.569,12.6637,12.5532,12.6111,208912.5
2006-07-07 10:00:00,23.97,24.02,23.88,24.0,212625.0,12.6163,12.6426,12.569,12.6321,212625.0
2006-07-07 10:30:00,24.0,24.06,23.98,24.01,166050.0,12.6321,12.6637,12.6216,12.6374,166050.0
2006-07-07 11:00:00,24.01,24.04,23.98,24.0,111712.5,12.6374,12.6532,12.6216,12.6321,111712.5
2006-07-07 11:30:00,24.01,24.07,23.99,24.0,124875.0,12.6374,12.669,12.6268,12.6321,124875.0
2006-07-07 12:00:00,24.01,24.07,24.0,24.05,59062.5,12.6374,12.669,12.6321,12.6584,59062.5
2006-07-07 12:30:00,24.04,24.17,24.04,24.12,136012.5,12.6532,12.7216,12.6532,12.6953,136012.5
2006-07-07 13:00:00,24.12,24.12,23.89,23.9,207900.0,12.6953,12.6953,12.5742,12.5795,207900.0
2006-07-07 13:30:00,23.91,23.92,23.85,23.91,90112.5,12.5847,12.59,12.5532,12.5847,90112.5
2006-07-07 14:00:00,23.92,24.04,23.92,23.98,66825.0,12.59,12.6532,12.59,12.6216,66825.0
2006-07-07 14:30:00,23.99,23.99,23.7,23.75,279112.5,12.6268,12.6268,12.4742,12.5005,279112.5
2006-07-07 15:00:00,23.74,23.83,23.72,23.75,214987.5,12.4953,12.5426,12.4847,12.5005,214987.5
2006-07-07 15:30:00,23.76,23.78,23.71,23.75,199800.0,12.5058,12.5163,12.4795,12.5005,199800.0
2006-07-10 09:30:00,23.85,23.87,23.7,23.82,167400.0,12.5532,12.5637,12.4742,12.5374,167400.0
2006-07-10 10:00:00,23.82,23.9,23.77,23.85,120150.0,12.5374,12.5795,12.5111,12.5532,120150.0
2006-07-10 10:30:00,23.85,23.94,23.82,23.91,116775.0,12.5532,12.6005,12.5374,12.5847,116775.0
2006-07-10 11:00:00,23.89,23.98,23.87,23.96,99225.0,12.5742,12.6216,12.5637,12.6111,99225.0
2006-07-10 11:30:00,23.96,23.99,23.88,23.98,72562.5,12.6111,12.6268,12.569,12.6216,72562.5
2006-07-10 12:00:00,23.97,23.97,23.87,23.9,89100.0,12.6163,12.6163,12.5637,12.5795,89100.0
2006-07-10 12:30:00,23.89,23.92,23.81,23.82,89437.5,12.5742,12.59,12.5321,12.5374,89437.5
2006-07-10 13:00:00,23.81,23.88,23.76,23.86,83025.0,12.5321,12.569,12.5058,12.5584,83025.0
2006-07-10 13:30:00,23.86,23.86,23.79,23.79,49612.5,12.5584,12.5584,12.5216,12.5216,49612.5
2006-07-10 14:00:00,23.79,23.79,23.72,23.72,109687.5,12.5216,12.5216,12.4847,12.4847,109687.5
2006-07-10 14:30:00,23.72,23.72,23.56,23.58,146137.5,12.4847,12.4847,12.4005,12.4111,146137.5
2006-07-10 15:00:00,23.58,23.74,23.56,23.72,156937.5,12.4111,12.4953,12.4005,12.4847,156937.5
2006-07-10 15:30:00,23.71,23.72,23.66,23.69,127575.0,12.4795,12.4847,12.4532,12.4689,127575.0
2006-07-11 09:30:00,23.69,23.7,23.58,23.64,194400.0,12.4689,12.4742,12.4111,12.4426,194400.0
2006-07-11 10:00:00,23.63,23.64,23.54,23.55,140400.0,12.4374,12.4426,12.39,12.3953,140400.0
2006-07-11 10:30:00,23.55,23.55,23.38,23.42,263925.0,12.3953,12.3953,12.3058,12.3268,263925.0
2006-07-11 11:00:00,23.42,23.53,23.4,23.53,96187.5,12.3268,12.3847,12.3163,12.3847,96187.5
2006-07-11 11:30:00,23.52,23.57,23.49,23.5,92812.5,12.3795,12.4058,12.3637,12.3689,92812.5
2006-07-11 12:00:00,23.5,23.58,23.48,23.5,67500.0,12.3689,12.4111,12.3584,12.3689,67500.0
2006-07-11 12:30:00,23.51,23.53,23.45,23.51,58725.0,12.3742,12.3847,12.3426,12.3742,58725.0
2006-07-11 13:00:00,23.51,23.58,23.49,23.54,69525.0,12.3742,12.4111,12.3637,12.39,69525.0
2006-07-11 13:30:00,23.53,23.73,23.51,23.65,171112.5,12.3847,12.49,12.3742,12.4479,171112.5
2006-07-11 14:00:00,23.67,23.75,23.61,23.72,297675.0,12.4584,12.5005,12.4268,12.4847,297675.0
2006-07-11 14:30:00,23.72,23.82,23.67,23.77,329400.0,12.4847,12.5374,12.4584,12.5111,329400.0
2006-07-11 15:00:00,23.77,23.87,23.74,23.81,289575.0,12.5111,12.5637,12.4953,12.5321,289575.0
2006-07-11 15:30:00,23.81,23.93,23.79,23.84,344250.0,12.5321,12.5953,12.5216,12.5479,344250.0
2006-07-12 09:30:00,23.95,24.17,23.78,23.79,385762.5,12.6058,12.7216,12.5163,12.5216,385762.5
2006-07-12 10:00:00,23.78,23.85,23.69,23.82,195750.0,12.5163,12.5532,12.4689,12.5374,195750.0
2006-07-12 10:30:00,23.82,23.82,23.64,23.7,267637.5,12.5374,12.5374,12.4426,12.4742,267637.5
2006-07-12 11:00:00,23.69,23.87,23.69,23.86,241312.5,12.4689,12.5637,12.4689,12.5584,241312.5
2006-07-12 11:30:00,23.86,23.97,23.85,23.96,117450.0,12.5584,12.6163,12.5532,12.6111,117450.0
2006-07-12 12:00:00,23.96,23.97,23.81,23.81,106650.0,12.6111,12.6163,12.5321,12.5321,106650.0
2006-07-12 12:30:00,23.82,23.9,23.8,23.9,68512.5,12.5374,12.5795,12.5268,12.5795,68512.5
2006-07-12 13:00:00,23.91,23.91,23.71,23.73,172800.0,12.5847,12.5847,12.4795,12.49,172800.0
2006-07-12 13:30:00,23.72,23.78,23.69,23.77,85050.0,12.4847,12.5163,12.4689,12.5111,85050.0
2006-07-12 14:00:00,23.77,23.83,23.76,23.8,84375.0,12.5111,12.5426,12.5058,12.5268,84375.0
2006-07-12 14:30:00,23.8,23.84,23.72,23.74,108000.0,12.5268,12.5479,12.4847,12.4953,108000.0
2006-07-12 15:00:00,23.75,23.86,23.73,23.84,124537.5,12.5005,12.5584,12.49,12.5479,124537.5
2006-07-12 15:30:00,23.85,23.85,23.73,23.75,201825.0,12.5532,12.5532,12.49,12.5005,201825.0
2006-07-13 09:30:00,23.85,23.88,23.41,23.5,335475.0,12.5532,12.569,12.3216,12.3689,335475.0
2006-07-13 10:00:00,23.48,23.57,23.39,23.52,158962.5,12.3584,12.4058,12.311,12.3795,158962.5
2006-07-13 10:30:00,23.5,23.69,23.5,23.56,223762.5,12.3689,12.4689,12.3689,12.4005,223762.5
2006-07-13 11:00:00,23.55,23.62,23.48,23.57,121837.5,12.3953,12.4321,12.3584,12.4058,121837.5
2006-07-13 11:30:00,23.57,23.63,23.48,23.58,99225.0,12.4058,12.4374,12.3584,12.4111,99225.0
2006-07-13 12:00:00,23.61,23.7,23.56,23.6,103612.5,12.4268,12.4742,12.4005,12.4216,103612.5
2006-07-13 12:30:00,23.6,23.61,23.54,23.55,68512.5,12.4216,12.4268,12.39,12.3953,68512.5
2006-07-13 13:00:00,23.55,23.59,23.52,23.56,95175.0,12.3953,12.4163,12.3795,12.4005,95175.0
2006-07-13 13:30:00,23.56,23.57,23.45,23.46,138712.5,12.4005,12.4058,12.3426,12.3479,138712.5
2006-07-13 14:00:00,23.45,23.5,23.4,23.45,176175.0,12.3426,12.3689,12.3163,12.3426,176175.0
2006-07-13 14:30:00,23.44,23.44,23.3,23.33,155925.0,12.3374,12.3374,12.2637,12.2795,155925.0
2006-07-13 15:00:00,23.33,23.33,23.23,23.29,255825.0,12.2795,12.2795,12.2268,12.2584,255825.0
2006-07-13 15:30:00,23.29,23.35,23.22,23.23,382387.5,12.2584,12.29,12.2216,12.2268,382387.5
2006-07-14 09:30:00,23.33,23.43,23.11,23.15,271350.0,12.2795,12.3321,12.1637,12.1847,271350.0
2006-07-14 10:00:00,23.17,23.26,23.12,23.2,149512.5,12.1953,12.2426,12.1689,12.211,149512.5
2006-07-14 10:30:00,23.19,23.21,23.06,23.09,182925.0,12.2058,12.2163,12.1374,12.1531,182925.0
2006-07-14 11:00:00,23.1,23.14,23.01,23.07,229162.5,12.1584,12.1795,12.111,12.1426,229162.5
2006-07-14 11:30:00,23.07,23.09,22.9,22.96,209587.5,12.1426,12.1531,12.0531,12.0847,209587.5
2006-07-14 12:00:00,22.96,22.98,22.89,22.94,151537.5,12.0847,12.0952,12.0479,12.0742,151537.5
2006-07-14 12:30:00,22.94,23.05,22.93,23.02,124200.0,12.0742,12.1321,12.0689,12.1163,124200.0
2006-07-14 13:00:00,23.03,23.1,22.89,23.09,156262.5,12.1216,12.1584,12.0479,12.1531,156262.5
2006-07-14 13:30:00,23.08,23.13,22.98,22.98,135000.0,12.1479,12.1742,12.0952,12.0952,135000.0
2006-07-14 14:00:00,22.98,23.01,22.89,22.9,238275.0,12.0952,12.111,12.0479,12.0531,238275.0
2006-07-14 14:30:00,22.9,22.96,22.83,22.9,164025.0,12.0531,12.0847,12.0163,12.0531,164025.0
2006-07-14 15:00:00,22.91,22.98,22.84,22.88,135337.5,12.0584,12.0952,12.0216,12.0426,135337.5
2006-07-14 15:30:00,22.88,22.99,22.85,22.89,470475.0,12.0426,12.1005,12.0268,12.0479,470475.0
2006-07-17 09:30:00,23.0,23.07,22.85,22.92,280125.0,12.1058,12.1426,12.0268,12.0637,280125.0
2006-07-17 10:00:00,22.92,23.04,22.9,22.97,225450.0,12.0637,12.1268,12.0531,12.09,225450.0
2006-07-17 10:30:00,22.97,23.07,22.92,23.03,238275.0,12.09,12.1426,12.0637,12.1216,238275.0
2006-07-17 11:00:00,23.04,23.06,22.88,22.95,873450.0,12.1268,12.1374,12.0426,12.0795,873450.0
2006-07-17 11:30:00,22.95,23.0,22.86,22.86,200475.0,12.0795,12.1058,12.0321,12.0321,200475.0
2006-07-17 12:00:00,22.87,22.88,22.75,22.87,152887.5,12.0374,12.0426,11.9742,12.0374,152887.5
2006-07-17 12:30:00,22.86,22.93,22.84,22.89,65137.5,12.0321,12.0689,12.0216,12.0479,65137.5
2006-07-17 13:00:00,22.88,23.03,22.86,23.02,238950.0,12.0426,12.1216,12.0321,12.1163,238950.0
2006-07-17 13:30:00,23.02,23.09,23.01,23.09,73912.5,12.1163,12.1531,12.111,12.1531,73912.5
2006-07-17 14:00:00,23.08,23.11,23.01,23.06,100237.5,12.1479,12.1637,12.111,12.1374,100237.5
2006-07-17 14:30:00,23.06,23.08,22.96,22.98,170100.0,12.1374,12.1479,12.0847,12.0952,170100.0
2006-07-17 15:00:00,22.98,23.03,22.95,22.97,131287.5,12.0952,12.1216,12.0795,12.09,131287.5
2006-07-17 15:30:00,22.97,23.08,22.96,23.0,180900.0,12.09,12.1479,12.0847,12.1058,180900.0
2006-07-18 09:30:00,23.12,23.38,23.12,23.29,216000.0,12.1689,12.3058,12.1689,12.2584,216000.0
2006-07-18 10:00:00,23.3,23.3,22.93,23.03,148500.0,12.2637,12.2637,12.0689,12.1216,148500.0
2006-07-18 10:30:00,23.02,23.03,22.96,22.96,109012.5,12.1163,12.1216,12.0847,12.0847,109012.5
2006-07-18 11:00:00,22.96,23.07,22.91,23.07,139387.5,12.0847,12.1426,12.0584,12.1426,139387.5
2006-07-18 11:30:00,23.06,23.12,23.03,23.07,103612.5,12.1374,12.1689,12.1216,12.1426,103612.5
2006-07-18 12:00:00,23.06,23.12,22.99,23.11,66150.0,12.1374,12.1689,12.1005,12.1637,66150.0
2006-07-18 12:30:00,23.11,23.23,23.02,23.05,71212.5,12.1637,12.2268,12.1163,12.1321,71212.5
2006-07-18 13:00:00,23.05,23.05,22.91,22.99,91462.5,12.1321,12.1321,12.0584,12.1005,91462.5
2006-07-18 13:30:00,22.99,23.07,22.88,22.94,126562.5,12.1005,12.1426,12.0426,12.0742,126562.5
2006-07-18 14:00:00,22.95,23.11,22.95,23.05,161662.5,12.0795,12.1637,12.0795,12.1321,161662.5
2006-07-18 14:30:00,23.05,23.18,23.0,23.13,184275.0,12.1321,12.2005,12.1058,12.1742,184275.0
2006-07-18 15:00:00,23.14,23.14,22.96,23.03,170775.0,12.1795,12.1795,12.0847,12.1216,170775.0
2006-07-18 15:30:00,23.04,23.24,23.02,23.19,335812.5,12.1268,12.2321,12.1163,12.2058,335812.5
2006-07-19 09:30:00,23.29,23.52,23.27,23.4,307800.0,12.2584,12.3795,12.2479,12.3163,307800.0
2006-07-19 10:00:00,23.38,23.67,23.37,23.5,440775.0,12.3058,12.4584,12.3005,12.3689,440775.0
2006-07-19 10:30:00,23.51,23.64,23.44,23.51,218700.0,12.3742,12.4426,12.3374,12.3742,218700.0
2006-07-19 11:00:00,23.51,23.62,23.45,23.56,204187.5,12.3742,12.4321,12.3426,12.4005,204187.5
2006-07-19 11:30:00,23.57,23.67,23.54,23.61,99562.5,12.4058,12.4584,12.39,12.4268,99562.5
2006-07-19 12:00:00,23.61,23.61,23.45,23.45,129937.5,12.4268,12.4268,12.3426,12.3426,129937.5
2006-07-19 12:30:00,23.47,23.57,23.45,23.51,125212.5,12.3532,12.4058,12.3426,12.3742,125212.5
2006-07-19 13:00:00,23.51,23.58,23.48,23.57,381712.5,12.3742,12.4111,12.3584,12.4058,381712.5
2006-07-19 13:30:00,23.57,23.61,23.55,23.59,79650.0,12.4058,12.4268,12.3953,12.4163,79650.0
2006-07-19 14:00:00,23.6,23.71,23.59,23.68,161325.0,12.4216,12.4795,12.4163,12.4637,161325.0
2006-07-19 14:30:00,23.7,23.76,23.67,23.73,109012.5,12.4742,12.5058,12.4584,12.49,109012.5
2006-07-19 15:00:00,23.73,23.75,23.6,23.63,292612.5,12.49,12.5005,12.4216,12.4374,292612.5
2006-07-19 15:30:00,23.63,23.63,23.53,23.58,340537.5,12.4374,12.4374,12.3847,12.4111,340537.5
2006-07-20 09:30:00,23.56,23.63,23.39,23.46,344250.0,12.4005,12.4374,12.311,12.3479,344250.0
2006-07-20 10:00:00,23.47,23.53,23.3,23.42,167400.0,12.3532,12.3847,12.2637,12.3268,167400.0
2006-07-20 10:30:00,23.43,23.55,23.34,23.55,202500.0,12.3321,12.3953,12.2847,12.3953,202500.0
2006-07-20 11:00:00,23.56,23.59,23.47,23.47,89437.5,12.4005,12.4163,12.3532,12.3532,89437.5
2006-07-20 11:30:00,23.47,23.5,23.43,23.45,109350.0,12.3532,12.3689,12.3321,12.3426,109350.0
2006-07-20 12:00:00,23.45,23.47,23.29,23.29,174150.0,12.3426,12.3532,12.2584,12.2584,174150.0
2006-07-20 12:30:00,23.29,23.29,23.21,23.24,224437.5,12.2584,12.2584,12.2163,12.2321,224437.5
2006-07-20 13:00:00,23.25,23.29,23.21,23.26,90112.5,12.2374,12.2584,12.2163,12.2426,90112.5
2006-07-20 13:30:00,23.26,23.26,23.11,23.24,193050.0,12.2426,12.2426,12.1637,12.2321,193050.0
2006-07-20 14:00:00,23.25,23.31,23.17,23.17,213637.5,12.2374,12.2689,12.1953,12.1953,213637.5
2006-07-20 14:30:00,23.17,23.38,23.17,23.24,161325.0,12.1953,12.3058,12.1953,12.2321,161325.0
2006-07-20 15:00:00,23.24,23.29,23.1,23.17,150187.5,12.2321,12.2584,12.1584,12.1953,150187.5
2006-07-20 15:30:00,23.17,23.22,23.02,23.03,284512.5,12.1953,12.2216,12.1163,12.1216,284512.5
2006-07-21 09:30:00,22.87,23.08,22.81,23.04,1452600.0,12.0374,12.1479,12.0058,12.1268,1452600.0
2006-07-21 10:00:00,23.01,23.08,22.9,23.02,378000.0,12.111,12.1479,12.0531,12.1163,378000.0
2006-07-21 10:30:00,23.0,23.1,22.95,23.04,300712.5,12.1058,12.1584,12.0795,12.1268,300712.5
2006-07-21 11:00:00,23.05,23.06,22.73,22.73,331087.5,12.1321,12.1374,11.9637,11.9637,331087.5
2006-07-21 11:30:00,22.74,23.0,22.72,22.98,186300.0,11.9689,12.1058,11.9584,12.0952,186300.0
2006-07-21 12:00:00,22.98,23.0,22.81,22.94,150862.5,12.0952,12.1058,12.0058,12.0742,150862.5
2006-07-21 12:30:00,22.95,23.0,22.69,22.73,180562.5,12.0795,12.1058,11.9426,11.9637,180562.5
2006-07-21 13:00:00,22.73,22.83,22.63,22.79,214987.5,11.9637,12.0163,11.911,11.9952,214987.5
2006-07-21 13:30:00,22.78,22.97,22.77,22.93,143775.0,11.99,12.09,11.9847,12.0689,143775.0
2006-07-21 14:00:00,22.93,22.93,22.83,22.88,172125.0,12.0689,12.0689,12.0163,12.0426,172125.0
2006-07-21 14:30:00,22.86,22.87,22.66,22.66,233550.0,12.0321,12.0374,11.9268,11.9268,233550.0
2006-07-21 15:00:00,22.65,22.71,22.62,22.65,234900.0,11.9216,11.9531,11.9058,11.9216,234900.0
2006-07-21 15:30:00,22.65,22.77,22.65,22.67,390150.0,11.9216,11.9847,11.9216,11.9321,390150.0
2006-07-24 09:30:00,22.88,23.09,22.81,23.04,221737.5,12.0426,12.1531,12.0058,12.1268,221737.5
2006-07-24 10:00:00,23.04,23.24,22.99,23.16,203850.0,12.1268,12.2321,12.1005,12.19,203850.0
2006-07-24 10:30:00,23.18,23.26,23.13,23.22,118800.0,12.2005,12.2426,12.1742,12.2216,118800.0
2006-07-24 11:00:00,23.22,23.27,23.14,23.19,149512.5,12.2216,12.2479,12.1795,12.2058,149512.5
2006-07-24 11:30:00,23.2,23.32,23.2,23.27,110025.0,12.211,12.2742,12.211,12.2479,110025.0
2006-07-24 12:00:00,23.29,23.3,23.19,23.2,191025.0,12.2584,12.2637,12.2058,12.211,191025.0
2006-07-24 12:30:00,23.2,23.26,23.13,23.16,149512.5,12.211,12.2426,12.1742,12.19,149512.5
2006-07-24 13:00:00,23.15,23.25,23.14,23.19,116437.5,12.1847,12.2374,12.1795,12.2058,116437.5
2006-07-24 13:30:00,23.19,23.28,23.16,23.26,186300.0,12.2058,12.2531,12.19,12.2426,186300.0
2006-07-24 14:00:00,23.26,23.32,23.19,23.26,173137.5,12.2426,12.2742,12.2058,12.2426,173137.5
2006-07-24 14:30:00,23.26,23.32,23.24,23.29,133987.5,12.2426,12.2742,12.2321,12.2584,133987.5
2006-07-24 15:00:00,23.29,23.33,23.26,23.31,219712.5,12.2584,12.2795,12.2426,12.2689,219712.5
2006-07-24 15:30:00,23.31,23.38,23.25,23.37,363150.0,12.2689,12.3058,12.2374,12.3005,363150.0
2006-07-25 09:30:00,23.21,23.23,22.81,22.96,961537.5,12.2163,12.2268,12.0058,12.0847,961537.5
2006-07-25 10:00:00,22.96,23.19,22.9,23.05,442125.0,12.0847,12.2058,12.0531,12.1321,442125.0
2006-07-25 10:30:00,23.05,23.13,22.93,23.06,342562.5,12.1321,12.1742,12.0689,12.1374,342562.5
2006-07-25 11:00:00,23.06,23.15,22.84,23.03,174487.5,12.1374,12.1847,12.0216,12.1216,174487.5
2006-07-25 11:30:00,23.03,23.03,22.92,22.96,110700.0,12.1216,12.1216,12.0637,12.0847,110700.0
2006-07-25 12:00:00,22.97,22.97,22.89,22.94,206887.5,12.09,12.09,12.0479,12.0742,206887.5
2006-07-25 12:30:00,22.94,22.98,22.93,22.95,180225.0,12.0742,12.0952,12.0689,12.0795,180225.0
2006-07-25 13:00:00,22.93,22.95,22.87,22.92,147487.5,12.0689,12.0795,12.0374,12.0637,147487.5
2006-07-25 13:30:00,22.93,22.93,22.82,22.85,179550.0,12.0689,12.0689,12.011,12.0268,179550.0
2006-07-25 14:00:00,22.86,22.94,22.82,22.93,225787.5,12.0321,12.0742,12.011,12.0689,225787.5
2006-07-25 14:30:00,22.93,23.1,22.92,22.99,257512.5,12.0689,12.1584,12.0637,12.1005,257512.5
2006-07-25 15:00:00,23.0,23.11,22.97,23.04,361800.0,12.1058,12.1637,12.09,12.1268,361800.0
2006-07-25 15:30:00,23.05,23.24,23.04,23.21,475875.0,12.1321,12.2321,12.1268,12.2163,475875.0
2006-07-26 09:30:00,23.3,23.55,23.3,23.53,414450.0,12.2637,12.3953,12.2637,12.3847,414450.0
2006-07-26 10:00:00,23.53,23.53,23.27,23.3,413437.5,12.3847,12.3847,12.2479,12.2637,413437.5
2006-07-26 10:30:00,23.29,23.32,23.09,23.13,249750.0,12.2584,12.2742,12.1531,12.1742,249750.0
2006-07-26 11:00:00,23.13,23.14,22.99,23.0,238275.0,12.1742,12.1795,12.1005,12.1058,238275.0
2006-07-26 11:30:00,23.0,23.1,22.96,23.03,163012.5,12.1058,12.1584,12.0847,12.1216,163012.5
2006-07-26 12:00:00,23.03,23.26,23.02,23.19,176175.0,12.1216,12.2426,12.1163,12.2058,176175.0
2006-07-26 12:30:00,23.19,23.31,23.17,23.29,100575.0,12.2058,12.2689,12.1953,12.2584,100575.0
2006-07-26 13:00:00,23.29,23.39,23.28,23.35,86737.5,12.2584,12.311,12.2531,12.29,86737.5
2006-07-26 13:30:00,23.35,23.47,23.34,23.45,197437.5,12.29,12.3532,12.2847,12.3426,197437.5
2006-07-26 14:00:00,23.45,23.51,23.3,23.44,186300.0,12.3426,12.3742,12.2637,12.3374,186300.0
2006-07-26 14:30:00,23.45,23.57,23.45,23.51,239962.5,12.3426,12.4058,12.3426,12.3742,239962.5
2006-07-26 15:00:00,23.5,23.5,23.33,23.42,176175.0,12.3689,12.3689,12.2795,12.3268,176175.0
2006-07-26 15:30:00,23.42,23.48,23.38,23.39,337162.5,12.3268,12.3584,12.3058,12.311,337162.5
2006-07-27 09:30:00,23.6,23.85,23.47,23.68,547087.5,12.4216,12.5532,12.3532,12.4637,547087.5
2006-07-27 10:00:00,23.7,23.7,23.57,23.6,426262.5,12.4742,12.4742,12.4058,12.4216,426262.5
2006-07-27 10:30:00,23.6,23.64,23.36,23.47,408375.0,12.4216,12.4426,12.2953,12.3532,408375.0
2006-07-27 11:00:00,23.48,23.56,23.41,23.52,351000.0,12.3584,12.4005,12.3216,12.3795,351000.0
2006-07-27 11:30:00,23.53,23.54,23.45,23.48,81337.5,12.3847,12.39,12.3426,12.3584,81337.5
2006-07-27 12:00:00,23.48,23.6,23.46,23.54,111375.0,12.3584,12.4216,12.3479,12.39,111375.0
2006-07-27 12:30:00,23.56,23.59,23.5,23.52,115425.0,12.4005,12.4163,12.3689,12.3795,115425.0
2006-07-27 13:00:00,23.52,23.53,23.27,23.37,225787.5,12.3795,12.3847,12.2479,12.3005,225787.5
2006-07-27 13:30:00,23.37,23.37,23.17,23.23,222750.0,12.3005,12.3005,12.1953,12.2268,222750.0
2006-07-27 14:00:00,23.23,23.31,23.13,23.29,118800.0,12.2268,12.2689,12.1742,12.2584,118800.0
2006-07-27 14:30:00,23.28,23.31,23.19,23.27,121500.0,12.2531,12.2689,12.2058,12.2479,121500.0
2006-07-27 15:00:00,23.26,23.27,23.13,23.15,244012.5,12.2426,12.2479,12.1742,12.1847,244012.5
2006-07-27 15:30:00,23.13,23.26,23.1,23.19,503550.0,12.1742,12.2426,12.1584,12.2058,503550.0
2006-07-28 09:30:00,23.36,23.63,23.28,23.51,443812.5,12.2953,12.4374,12.2531,12.3742,443812.5
2006-07-28 10:00:00,23.54,23.58,23.43,23.49,317587.5,12.39,12.4111,12.3321,12.3637,317587.5
2006-07-28 10:30:00,23.49,23.67,23.45,23.67,267975.0,12.3637,12.4584,12.3426,12.4584,267975.0
2006-07-28 11:00:00,23.66,23.81,23.66,23.77,278775.0,12.4532,12.5321,12.4532,12.5111,278775.0
2006-07-28 11:30:00,23.79,23.81,23.68,23.78,153562.5,12.5216,12.5321,12.4637,12.5163,153562.5
2006-07-28 12:00:00,23.77,23.82,23.72,23.75,99900.0,12.5111,12.5374,12.4847,12.5005,99900.0
2006-07-28 12:30:00,23.76,23.83,23.74,23.83,150862.5,12.5058,12.5426,12.4953,12.5426,150862.5
2006-07-28 13:00:00,23.83,23.9,23.76,23.89,151875.0,12.5426,12.5795,12.5058,12.5742,151875.0
2006-07-28 13:30:00,23.89,23.9,23.76,23.82,155250.0,12.5742,12.5795,12.5058,12.5374,155250.0
2006-07-28 14:00:00,23.83,23.97,23.8,23.95,251437.5,12.5426,12.6163,12.5268,12.6058,251437.5
2006-07-28 14:30:00,23.95,24.0,23.88,23.89,189337.5,12.6058,12.6321,12.569,12.5742,189337.5
2006-07-28 15:00:00,23.89,23.92,23.87,23.89,280462.5,12.5742,12.59,12.5637,12.5742,280462.5
2006-07-28 15:30:00,23.89,23.96,23.87,23.88,556200.0,12.5742,12.6111,12.5637,12.569,556200.0
2006-07-31 09:30:00,23.77,23.8,23.53,23.63,466087.5,12.5111,12.5268,12.3847,12.4374,466087.5
2006-07-31 10:00:00,23.63,24.01,23.62,23.98,265950.0,12.4374,12.6374,12.4321,12.6216,265950.0
2006-07-31 10:30:00,23.99,23.99,23.88,23.93,191025.0,12.6268,12.6268,12.569,12.5953,191025.0
2006-07-31 11:00:00,23.95,24.03,23.94,23.97,167400.0,12.6058,12.6479,12.6005,12.6163,167400.0
2006-07-31 11:30:00,23.97,24.05,23.94,24.04,145462.5,12.6163,12.6584,12.6005,12.6532,145462.5
2006-07-31 12:00:00,24.03,24.04,23.97,23.99,73575.0,12.6479,12.6532,12.6163,12.6268,73575.0
2006-07-31 12:30:00,23.99,24.02,23.9,23.93,99225.0,12.6268,12.6426,12.5795,12.5953,99225.0
2006-07-31 13:00:00,23.93,23.99,23.92,23.96,62100.0,12.5953,12.6268,12.59,12.6111,62100.0
2006-07-31 13:30:00,23.95,24.01,23.94,23.96,131625.0,12.6058,12.6374,12.6005,12.6111,131625.0
2006-07-31 14:00:00,23.96,23.98,23.94,23.96,96525.0,12.6111,12.6216,12.6005,12.6111,96525.0
2006-07-31 14:30:00,23.97,23.97,23.87,23.89,125550.0,12.6163,12.6163,12.5637,12.5742,125550.0
2006-07-31 15:00:00,23.9,23.97,23.86,23.97,218025.0,12.5795,12.6163,12.5584,12.6163,218025.0
2006-07-31 15:30:00,23.97,23.97,23.9,23.92,286875.0,12.6163,12.6163,12.5795,12.59,286875.0
2006-08-01 09:30:00,23.88,23.88,23.61,23.76,205200.0,12.569,12.569,12.4268,12.5058,205200.0
2006-08-01 10:00:00,23.77,23.77,23.57,23.65,251775.0,12.5111,12.5111,12.4058,12.4479,251775.0
2006-08-01 10:30:00,23.69,23.76,23.6,23.6,186300.0,12.4689,12.5058,12.4216,12.4216,186300.0
2006-08-01 11:00:00,23.59,23.74,23.57,23.57,99225.0,12.4163,12.4953,12.4058,12.4058,99225.0
2006-08-01 11:30:00,23.57,23.65,23.57,23.65,110362.5,12.4058,12.4479,12.4058,12.4479,110362.5
2006-08-01 12:00:00,23.66,23.67,23.58,23.64,122512.5,12.4532,12.4584,12.4111,12.4426,122512.5
2006-08-01 12:30:00,23.65,23.71,23.61,23.71,135337.5,12.4479,12.4795,12.4268,12.4795,135337.5
2006-08-01 13:00:00,23.7,23.7,23.67,23.68,143775.0,12.4742,12.4742,12.4584,12.4637,143775.0
2006-08-01 13:30:00,23.69,23.76,23.67,23.71,86400.0,12.4689,12.5058,12.4584,12.4795,86400.0
2006-08-01 14:00:00,23.71,23.76,23.66,23.7,91800.0,12.4795,12.5058,12.4532,12.4742,91800.0
2006-08-01 14:30:00,23.7,23.77,23.68,23.75,187987.5,12.4742,12.5111,12.4637,12.5005,187987.5
2006-08-01 15:00:00,23.75,23.79,23.71,23.75,146475.0,12.5005,12.5216,12.4795,12.5005,146475.0
2006-08-01 15:30:00,23.76,23.86,23.73,23.82,302062.5,12.5058,12.5584,12.49,12.5374,302062.5
2006-08-02 09:30:00,23.87,24.05,23.63,23.96,142087.5,12.5637,12.6584,12.4374,12.6111,142087.5
2006-08-02 10:00:00,23.96,23.96,23.78,23.85,107662.5,12.6111,12.6111,12.5163,12.5532,107662.5
2006-08-02 10:30:00,23.86,23.92,23.66,23.73,351675.0,12.5584,12.59,12.4532,12.49,351675.0
2006-08-02 11:00:00,23.74,23.89,23.73,23.81,129937.5,12.4953,12.5742,12.49,12.5321,129937.5
2006-08-02 11:30:00,23.82,24.03,23.82,24.0,113062.5,12.5374,12.6479,12.5374,12.6321,113062.5
2006-08-02 12:00:00,24.01,24.12,24.0,24.03,203850.0,12.6374,12.6953,12.6321,12.6479,203850.0
2006-08-02 12:30:00,24.03,24.04,23.99,24.03,91125.0,12.6479,12.6532,12.6268,12.6479,91125.0
2006-08-02 13:00:00,24.03,24.08,24.01,24.08,65475.0,12.6479,12.6742,12.6374,12.6742,65475.0
2006-08-02 13:30:00,24.08,24.11,24.03,24.1,82687.5,12.6742,12.69,12.6479,12.6847,82687.5
2006-08-02 14:00:00,24.1,24.15,23.98,24.01,151537.5,12.6847,12.7111,12.6216,12.6374,151537.5
2006-08-02 14:30:00,24.0,24.05,23.94,23.99,178537.5,12.6321,12.6584,12.6005,12.6268,178537.5
2006-08-02 15:00:00,23.99,24.01,23.85,23.95,155587.5,12.6268,12.6374,12.5532,12.6058,155587.5
2006-08-02 15:30:00,23.94,24.04,23.9,23.97,274050.0,12.6005,12.6532,12.5795,12.6163,274050.0
2006-08-03 09:30:00,23.93,24.11,23.75,23.93,275737.5,12.5953,12.69,12.5005,12.5953,275737.5
2006-08-03 10:00:00,23.92,24.09,23.83,24.07,177187.5,12.59,12.6795,12.5426,12.669,177187.5
2006-08-03 10:30:00,24.04,24.08,23.95,24.05,115087.5,12.6532,12.6742,12.6058,12.6584,115087.5
2006-08-03 11:00:00,24.05,24.13,23.98,24.0,88762.5,12.6584,12.7005,12.6216,12.6321,88762.5
2006-08-03 11:30:00,24.0,24.03,23.97,24.0,74925.0,12.6321,12.6479,12.6163,12.6321,74925.0
2006-08-03 12:00:00,24.01,24.12,24.0,24.12,65812.5,12.6374,12.6953,12.6321,12.6953,65812.5
2006-08-03 12:30:00,24.14,24.22,24.12,24.21,124875.0,12.7058,12.7479,12.6953,12.7426,124875.0
2006-08-03 13:00:00,24.2,24.67,24.2,24.64,445837.5,12.7374,12.9848,12.7374,12.969,445837.5
2006-08-03 13:30:00,24.64,24.71,24.6,24.7,212962.5,12.969,13.0058,12.9479,13.0005,212962.5
2006-08-03 14:00:00,24.7,24.8,24.69,24.74,429300.0,13.0005,13.0532,12.9953,13.0216,429300.0
2006-08-03 14:30:00,24.75,24.84,24.69,24.8,230175.0,13.0269,13.0742,12.9953,13.0532,230175.0
2006-08-03 15:00:00,24.79,24.81,24.69,24.74,239625.0,13.0479,13.0584,12.9953,13.0216,239625.0
2006-08-03 15:30:00,24.75,24.76,24.56,24.61,438075.0,13.0269,13.0321,12.9269,12.9532,438075.0
2006-08-04 09:30:00,24.71,25.1,24.68,25.07,361462.5,13.0058,13.2111,12.99,13.1953,361462.5
2006-08-04 10:00:00,25.08,25.11,24.94,25.08,236587.5,13.2006,13.2163,13.1269,13.2006,236587.5
2006-08-04 10:30:00,25.08,25.15,24.98,25.02,203175.0,13.2006,13.2374,13.1479,13.169,203175.0
2006-08-04 11:00:00,25.03,25.12,24.93,25.05,272700.0,13.1742,13.2216,13.1216,13.1848,272700.0
2006-08-04 11:30:00,25.05,25.1,24.9,24.93,274050.0,13.1848,13.2111,13.1058,13.1216,274050.0
2006-08-04 12:00:00,24.94,24.95,24.74,24.79,248400.0,13.1269,13.1321,13.0216,13.0479,248400.0
2006-08-04 12:30:00,24.79,24.79,24.57,24.57,150525.0,13.0479,13.0479,12.9321,12.9321,150525.0
2006-08-04 13:00:00,24.57,24.64,24.38,24.48,167062.5,12.9321,12.969,12.8321,12.8848,167062.5
2006-08-04 13:30:00,24.45,24.5,24.31,24.41,116775.0,12.869,12.8953,12.7953,12.8479,116775.0
2006-08-04 14:00:00,24.41,24.56,24.36,24.39,118800.0,12.8479,12.9269,12.8216,12.8374,118800.0
2006-08-04 14:30:00,24.39,24.49,24.37,24.44,74587.5,12.8374,12.89,12.8269,12.8637,74587.5
2006-08-04 15:00:00,24.43,24.59,24.36,24.55,165037.5,12.8584,12.9427,12.8216,12.9216,165037.5
2006-08-04 15:30:00,24.55,24.6,24.47,24.6,171787.5,12.9216,12.9479,12.8795,12.9479,171787.5
2006-08-07 09:30:00,24.52,24.63,24.42,24.53,235912.5,12.9058,12.9637,12.8532,12.9111,235912.5
2006-08-07 10:00:00,24.53,24.53,24.42,24.42,151875.0,12.9111,12.9111,12.8532,12.8532,151875.0
2006-08-07 10:30:00,24.41,24.45,24.36,24.39,108675.0,12.8479,12.869,12.8216,12.8374,108675.0
2006-08-07 11:00:00,24.4,24.43,24.32,24.42,162675.0,12.8426,12.8584,12.8005,12.8532,162675.0
2006-08-07 11:30:00,24.42,24.48,24.41,24.44,172462.5,12.8532,12.8848,12.8479,12.8637,172462.5
2006-08-07 12:00:00,24.45,24.63,24.45,24.6,269325.0,12.869,12.9637,12.869,12.9479,269325.0
2006-08-07 12:30:00,24.62,24.75,24.6,24.62,247387.5,12.9584,13.0269,12.9479,12.9584,247387.5
2006-08-07 13:00:00,24.64,24.66,24.62,24.65,101250.0,12.969,12.9795,12.9584,12.9742,101250.0
2006-08-07 13:30:00,24.66,24.72,24.64,24.68,148500.0,12.9795,13.0111,12.969,12.99,148500.0
2006-08-07 14:00:00,24.68,24.7,24.63,24.64,84375.0,12.99,13.0005,12.9637,12.969,84375.0
2006-08-07 14:30:00,24.64,24.64,24.57,24.59,59400.0,12.969,12.969,12.9321,12.9427,59400.0
2006-08-07 15:00:00,24.59,24.69,24.54,24.66,132637.5,12.9427,12.9953,12.9163,12.9795,132637.5
2006-08-07 15:30:00,24.66,24.74,24.59,24.6,226800.0,12.9795,13.0216,12.9427,12.9479,226800.0
2006-08-08 09:30:00,24.76,24.94,24.57,24.67,162337.5,13.0321,13.1269,12.9321,12.9848,162337.5
2006-08-08 10:00:00,24.68,24.89,24.66,24.89,170775.0,12.99,13.1006,12.9795,13.1006,170775.0
2006-08-08 10:30:00,24.89,24.92,24.81,24.87,150525.0,13.1006,13.1163,13.0584,13.09,150525.0
2006-08-08 11:00:00,24.87,24.93,24.83,24.9,111037.5,13.09,13.1216,13.069,13.1058,111037.5
2006-08-08 11:30:00,24.9,24.91,24.76,24.76,32062.5,13.1058,13.1111,13.0321,13.0321,32062.5
2006-08-08 12:00:00,24.77,24.79,24.75,24.76,56700.0,13.0374,13.0479,13.0269,13.0321,56700.0
2006-08-08 12:30:00,24.76,24.76,24.68,24.73,65812.5,13.0321,13.0321,12.99,13.0163,65812.5
2006-08-08 13:00:00,24.74,24.75,24.68,24.72,40837.5,13.0216,13.0269,12.99,13.0111,40837.5
2006-08-08 13:30:00,24.72,24.73,24.62,24.62,84712.5,13.0111,13.0163,12.9584,12.9584,84712.5
2006-08-08 14:00:00,24.63,24.77,24.31,24.44,367200.0,12.9637,13.0374,12.7953,12.8637,367200.0
2006-08-08 14:30:00,24.46,24.59,24.32,24.4,264937.5,12.8742,12.9427,12.8005,12.8426,264937.5
2006-08-08 15:00:00,24.4,24.45,24.32,24.39,273712.5,12.8426,12.869,12.8005,12.8374,273712.5
2006-08-08 15:30:00,24.39,24.54,24.29,24.5,481612.5,12.8374,12.9163,12.7848,12.8953,481612.5
2006-08-09 09:30:00,24.48,24.71,24.48,24.65,252787.5,12.8848,13.0058,12.8848,12.9742,252787.5
2006-08-09 10:00:00,24.64,24.68,24.56,24.59,154237.5,12.969,12.99,12.9269,12.9427,154237.5
2006-08-09 10:30:00,24.58,24.76,24.48,24.74,214312.5,12.9374,13.0321,12.8848,13.0216,214312.5
2006-08-09 11:00:00,24.73,25.0,24.73,24.99,245362.5,13.0163,13.1585,13.0163,13.1532,245362.5
2006-08-09 11:30:00,24.99,25.08,24.91,24.95,206212.5,13.1532,13.2006,13.1111,13.1321,206212.5
2006-08-09 12:00:00,24.95,24.96,24.84,24.88,107325.0,13.1321,13.1374,13.0742,13.0953,107325.0
2006-08-09 12:30:00,24.88,24.89,24.8,24.84,77625.0,13.0953,13.1006,13.0532,13.0742,77625.0
2006-08-09 13:00:00,24.86,24.89,24.75,24.76,120825.0,13.0848,13.1006,13.0269,13.0321,120825.0
2006-08-09 13:30:00,24.76,24.76,24.67,24.67,59062.5,13.0321,13.0321,12.9848,12.9848,59062.5
2006-08-09 14:00:00,24.68,24.77,24.62,24.7,74250.0,12.99,13.0374,12.9584,13.0005,74250.0
2006-08-09 14:30:00,24.71,24.72,24.44,24.46,209587.5,13.0058,13.0111,12.8637,12.8742,209587.5
2006-08-09 15:00:00,24.46,24.46,24.34,24.36,312187.5,12.8742,12.8742,12.8111,12.8216,312187.5
2006-08-09 15:30:00,24.36,24.39,24.3,24.33,310500.0,12.8216,12.8374,12.79,12.8058,310500.0
2006-08-10 09:30:00,24.21,24.44,23.93,24.31,324337.5,12.7426,12.8637,12.5953,12.7953,324337.5
2006-08-10 10:00:00,24.32,24.32,24.15,24.31,147150.0,12.8005,12.8005,12.7111,12.7953,147150.0
2006-08-10 10:30:00,24.28,24.36,24.2,24.25,155587.5,12.7795,12.8216,12.7374,12.7637,155587.5
2006-08-10 11:00:00,24.26,24.37,24.2,24.29,145800.0,12.769,12.8269,12.7374,12.7848,145800.0
2006-08-10 11:30:00,24.27,24.29,24.12,24.26,144787.5,12.7742,12.7848,12.6953,12.769,144787.5
2006-08-10 12:00:00,24.27,24.33,24.23,24.28,104625.0,12.7742,12.8058,12.7532,12.7795,104625.0
2006-08-10 12:30:00,24.28,24.32,24.22,24.32,186300.0,12.7795,12.8005,12.7479,12.8005,186300.0
2006-08-10 13:00:00,24.32,24.34,24.25,24.32,110025.0,12.8005,12.8111,12.7637,12.8005,110025.0
2006-08-10 13:30:00,24.31,24.49,24.31,24.43,126562.5,12.7953,12.89,12.7953,12.8584,126562.5
2006-08-10 14:00:00,24.44,24.58,24.44,24.53,137025.0,12.8637,12.9374,12.8637,12.9111,137025.0
2006-08-10 14:30:00,24.54,24.54,24.39,24.42,108337.5,12.9163,12.9163,12.8374,12.8532,108337.5
2006-08-10 15:00:00,24.43,24.45,24.31,24.37,183262.5,12.8584,12.869,12.7953,12.8269,183262.5
2006-08-10 15:30:00,24.38,24.52,24.36,24.44,193387.5,12.8321,12.9058,12.8216,12.8637,193387.5
2006-08-11 09:30:00,24.56,24.56,24.21,24.25,126675.0,12.9269,12.9269,12.7426,12.7637,126675.0
2006-08-11 10:00:00,24.26,24.3,24.09,24.22,147825.0,12.769,12.79,12.6795,12.7479,147825.0
2006-08-11 10:30:00,24.22,24.3,24.2,24.26,120150.0,12.7479,12.79,12.7374,12.769,120150.0
2006-08-11 11:00:00,24.27,24.29,24.17,24.2,118350.0,12.7742,12.7848,12.7216,12.7374,118350.0
2006-08-11 11:30:00,24.2,24.22,24.07,24.07,98775.0,12.7374,12.7479,12.669,12.669,98775.0
2006-08-11 12:00:00,24.09,24.17,24.06,24.17,193950.0,12.6795,12.7216,12.6637,12.7216,193950.0
2006-08-11 12:30:00,24.16,24.26,24.16,24.22,110250.0,12.7163,12.769,12.7163,12.7479,110250.0
2006-08-11 13:00:00,24.22,24.25,24.1,24.14,236700.0,12.7479,12.7637,12.6847,12.7058,236700.0
2006-08-11 13:30:00,24.14,24.21,24.13,24.21,97875.0,12.7058,12.7426,12.7005,12.7426,97875.0
2006-08-11 14:00:00,24.2,24.24,24.13,24.13,112050.0,12.7374,12.7584,12.7005,12.7005,112050.0
2006-08-11 14:30:00,24.13,24.23,24.12,24.2,80100.0,12.7005,12.7532,12.6953,12.7374,80100.0
2006-08-11 15:00:00,24.18,24.26,24.16,24.25,175500.0,12.7269,12.769,12.7163,12.7637,175500.0
2006-08-11 15:30:00,24.25,24.28,24.18,24.27,241425.0,12.7637,12.7795,12.7269,12.7742,241425.0
2006-08-14 09:30:00,24.56,24.78,24.36,24.69,321525.0,12.9269,13.0427,12.8216,12.9953,321525.0
2006-08-14 10:00:00,24.71,24.77,24.62,24.64,121950.0,13.0058,13.0374,12.9584,12.969,121950.0
2006-08-14 10:30:00,24.64,24.78,24.64,24.75,103500.0,12.969,13.0427,12.969,13.0269,103500.0
2006-08-14 11:00:00,24.74,25.02,24.72,24.92,189450.0,13.0216,13.169,13.0111,13.1163,189450.0
2006-08-14 11:30:00,24.91,24.92,24.76,24.84,155475.0,13.1111,13.1163,13.0321,13.0742,155475.0
2006-08-14 12:00:00,24.84,24.87,24.72,24.77,158850.0,13.0742,13.09,13.0111,13.0374,158850.0
2006-08-14 12:30:00,24.78,24.82,24.73,24.73,47475.0,13.0427,13.0637,13.0163,13.0163,47475.0
2006-08-14 13:00:00,24.74,24.78,24.71,24.75,61875.0,13.0216,13.0427,13.0058,13.0269,61875.0
2006-08-14 13:30:00,24.73,24.78,24.6,24.6,91125.0,13.0163,13.0427,12.9479,12.9479,91125.0
2006-08-14 14:00:00,24.6,24.65,24.46,24.49,110025.0,12.9479,12.9742,12.8742,12.89,110025.0
2006-08-14 14:30:00,24.48,24.5,24.3,24.31,224325.0,12.8848,12.8953,12.79,12.7953,224325.0
2006-08-14 15:00:00,24.31,24.32,24.2,24.27,271800.0,12.7953,12.8005,12.7374,12.7742,271800.0
2006-08-14 15:30:00,24.28,24.28,24.17,24.2,548325.0,12.7795,12.7795,12.7216,12.7374,548325.0
2006-08-15 09:30:00,24.58,24.77,24.36,24.56,352125.0,12.9374,13.0374,12.8216,12.9269,352125.0
2006-08-15 10:00:00,24.56,24.84,24.5,24.79,268875.0,12.9269,13.0742,12.8953,13.0479,268875.0
2006-08-15 10:30:00,24.8,25.13,24.76,25.05,322425.0,13.0532,13.2269,13.0321,13.1848,322425.0
2006-08-15 11:00:00,25.05,25.18,25.0,25.08,234225.0,13.1848,13.2532,13.1585,13.2006,234225.0
2006-08-15 11:30:00,25.09,25.29,25.02,25.1,266400.0,13.2058,13.3111,13.169,13.2111,266400.0
2006-08-15 12:00:00,25.09,25.17,25.0,25.03,119700.0,13.2058,13.2479,13.1585,13.1742,119700.0
2006-08-15 12:30:00,25.02,25.12,24.99,25.02,121500.0,13.169,13.2216,13.1532,13.169,121500.0
2006-08-15 13:00:00,25.02,25.04,24.91,25.04,142425.0,13.169,13.1795,13.1111,13.1795,142425.0
2006-08-15 13:30:00,25.04,25.12,25.03,25.12,141525.0,13.1795,13.2216,13.1742,13.2216,141525.0
2006-08-15 14:00:00,25.11,25.13,25.03,25.08,153000.0,13.2163,13.2269,13.1742,13.2006,153000.0
2006-08-15 14:30:00,25.09,25.16,25.08,25.14,233325.0,13.2058,13.2427,13.2006,13.2321,233325.0
2006-08-15 15:00:00,25.15,25.16,25.05,25.15,228825.0,13.2374,13.2427,13.1848,13.2374,228825.0
2006-08-15 15:30:00,25.15,25.16,25.05,25.06,435825.0,13.2374,13.2427,13.1848,13.19,435825.0
2006-08-16 09:30:00,25.38,25.39,25.0,25.13,317250.0,13.4045,13.4098,13.2038,13.2725,317250.0
2006-08-16 10:00:00,25.13,25.18,25.05,25.11,172350.0,13.2725,13.2989,13.2302,13.2619,172350.0
2006-08-16 10:30:00,25.12,25.32,25.07,25.28,152100.0,13.2672,13.3728,13.2408,13.3517,152100.0
2006-08-16 11:00:00,25.28,25.28,25.22,25.25,103725.0,13.3517,13.3517,13.32,13.3359,103725.0
2006-08-16 11:30:00,25.26,25.31,25.21,25.26,99675.0,13.3412,13.3676,13.3147,13.3412,99675.0
2006-08-16 12:00:00,25.26,25.33,25.26,25.28,244575.0,13.3412,13.3781,13.3412,13.3517,244575.0
2006-08-16 12:30:00,25.28,25.3,25.23,25.26,70650.0,13.3517,13.3623,13.3253,13.3412,70650.0
2006-08-16 13:00:00,25.24,25.33,25.23,25.25,94500.0,13.3306,13.3781,13.3253,13.3359,94500.0
2006-08-16 13:30:00,25.27,25.34,25.25,25.33,74025.0,13.3464,13.3834,13.3359,13.3781,74025.0
2006-08-16 14:00:00,25.33,25.47,25.33,25.39,275625.0,13.3781,13.4521,13.3781,13.4098,275625.0
2006-08-16 14:30:00,25.39,25.6,25.38,25.59,207000.0,13.4098,13.5207,13.4045,13.5154,207000.0
2006-08-16 15:00:00,25.59,25.73,25.58,25.67,291600.0,13.5154,13.5894,13.5102,13.5577,291600.0
2006-08-16 15:30:00,25.67,25.79,25.67,25.76,538425.0,13.5577,13.6211,13.5577,13.6052,538425.0
2006-08-17 09:30:00,25.77,25.89,25.44,25.89,210150.0,13.6105,13.6739,13.4362,13.6739,210150.0
2006-08-17 10:00:00,25.89,26.11,25.89,26.02,166500.0,13.6739,13.7901,13.6739,13.7425,166500.0
2006-08-17 10:30:00,26.0,26.02,25.86,25.88,225450.0,13.732,13.7425,13.658,13.6686,225450.0
2006-08-17 11:00:00,25.88,25.9,25.82,25.88,133650.0,13.6686,13.6792,13.6369,13.6686,133650.0
2006-08-17 11:30:00,25.89,25.99,25.89,25.91,124200.0,13.6739,13.7267,13.6739,13.6845,124200.0
2006-08-17 12:00:00,25.9,26.09,25.84,26.08,224775.0,13.6792,13.7795,13.6475,13.7742,224775.0
2006-08-17 12:30:00,26.08,26.13,26.03,26.06,139500.0,13.7742,13.8006,13.7478,13.7637,139500.0
2006-08-17 13:00:00,26.06,26.08,26.04,26.08,120600.0,13.7637,13.7742,13.7531,13.7742,120600.0
2006-08-17 13:30:00,26.07,26.08,25.88,25.99,127800.0,13.769,13.7742,13.6686,13.7267,127800.0
2006-08-17 14:00:00,26.01,26.05,25.9,25.93,131400.0,13.7373,13.7584,13.6792,13.695,131400.0
2006-08-17 14:30:00,25.93,26.0,25.9,25.94,126900.0,13.695,13.732,13.6792,13.7003,126900.0
2006-08-17 15:00:00,25.94,25.99,25.84,25.85,129150.0,13.7003,13.7267,13.6475,13.6528,129150.0
2006-08-17 15:30:00,25.86,25.99,25.85,25.92,215775.0,13.658,13.7267,13.6528,13.6897,215775.0
2006-08-18 09:30:00,25.82,26.18,25.31,25.35,1630800.0,13.6369,13.8271,13.3676,13.3887,1630800.0
2006-08-18 10:00:00,25.33,25.52,25.33,25.39,268425.0,13.3781,13.4785,13.3781,13.4098,268425.0
2006-08-18 10:30:00,25.4,25.46,25.32,25.35,137925.0,13.4151,13.4468,13.3728,13.3887,137925.0
2006-08-18 11:00:00,25.34,25.46,25.34,25.36,159300.0,13.3834,13.4468,13.3834,13.394,159300.0
2006-08-18 11:30:00,25.36,25.56,25.35,25.49,104850.0,13.394,13.4996,13.3887,13.4626,104850.0
2006-08-18 12:00:00,25.48,25.54,25.45,25.51,103050.0,13.4573,13.489,13.4415,13.4732,103050.0
2006-08-18 12:30:00,25.49,25.5,25.41,25.43,105975.0,13.4626,13.4679,13.4204,13.4309,105975.0
2006-08-18 13:00:00,25.42,25.48,25.36,25.38,105750.0,13.4257,13.4573,13.394,13.4045,105750.0
2006-08-18 13:30:00,25.38,25.51,25.36,25.47,128700.0,13.4045,13.4732,13.394,13.4521,128700.0
2006-08-18 14:00:00,25.44,25.55,25.42,25.51,91350.0,13.4362,13.4943,13.4257,13.4732,91350.0
2006-08-18 14:30:00,25.51,25.57,25.46,25.48,82125.0,13.4732,13.5049,13.4468,13.4573,82125.0
2006-08-18 15:00:00,25.48,25.57,25.44,25.56,89775.0,13.4573,13.5049,13.4362,13.4996,89775.0
2006-08-18 15:30:00,25.55,25.57,25.47,25.47,283050.0,13.4943,13.5049,13.4521,13.4521,283050.0
2006-08-21 09:30:00,25.44,25.51,25.22,25.27,163575.0,13.4362,13.4732,13.32,13.3464,163575.0
2006-08-21 10:00:00,25.27,25.36,25.24,25.28,123300.0,13.3464,13.394,13.3306,13.3517,123300.0
2006-08-21 10:30:00,25.26,25.36,25.26,25.33,119025.0,13.3412,13.394,13.3412,13.3781,119025.0
2006-08-21 11:00:00,25.32,25.33,25.19,25.26,84600.0,13.3728,13.3781,13.3042,13.3412,84600.0
2006-08-21 11:30:00,25.26,25.26,25.14,25.15,97650.0,13.3412,13.3412,13.2778,13.2831,97650.0
2006-08-21 12:00:00,25.15,25.18,25.12,25.15,91350.0,13.2831,13.2989,13.2672,13.2831,91350.0
2006-08-21 12:30:00,25.14,25.29,25.12,25.26,60525.0,13.2778,13.357,13.2672,13.3412,60525.0
2006-08-21 13:00:00,25.25,25.31,25.24,25.28,71100.0,13.3359,13.3676,13.3306,13.3517,71100.0
2006-08-21 13:30:00,25.28,25.29,25.26,25.26,90675.0,13.3517,13.357,13.3412,13.3412,90675.0
2006-08-21 14:00:00,25.26,25.29,25.19,25.23,101475.0,13.3412,13.357,13.3042,13.3253,101475.0
2006-08-21 14:30:00,25.23,25.25,25.18,25.23,85275.0,13.3253,13.3359,13.2989,13.3253,85275.0
2006-08-21 15:00:00,25.24,25.37,25.22,25.33,120375.0,13.3306,13.3992,13.32,13.3781,120375.0
2006-08-21 15:30:00,25.32,25.42,25.27,25.27,274950.0,13.3728,13.4257,13.3464,13.3464,274950.0
2006-08-22 09:30:00,25.2,25.32,25.17,25.22,291375.0,13.3095,13.3728,13.2936,13.32,291375.0
2006-08-22 10:00:00,25.24,25.25,25.18,25.2,158850.0,13.3306,13.3359,13.2989,13.3095,158850.0
2006-08-22 10:30:00,25.2,25.2,25.09,25.11,137475.0,13.3095,13.3095,13.2514,13.2619,137475.0
2006-08-22 11:00:00,25.11,25.35,25.07,25.35,101700.0,13.2619,13.3887,13.2408,13.3887,101700.0
2006-08-22 11:30:00,25.35,25.4,25.28,25.29,170550.0,13.3887,13.4151,13.3517,13.357,170550.0
2006-08-22 12:00:00,25.29,25.3,25.24,25.27,132750.0,13.357,13.3623,13.3306,13.3464,132750.0
2006-08-22 12:30:00,25.28,25.28,25.2,25.23,118575.0,13.3517,13.3517,13.3095,13.3253,118575.0
2006-08-22 13:00:00,25.24,25.24,25.02,25.06,113175.0,13.3306,13.3306,13.2144,13.2355,113175.0
2006-08-22 13:30:00,25.05,25.14,24.96,25.13,135900.0,13.2302,13.2778,13.1827,13.2725,135900.0
2006-08-22 14:00:00,25.12,25.16,25.05,25.07,85725.0,13.2672,13.2883,13.2302,13.2408,85725.0
2006-08-22 14:30:00,25.08,25.18,25.07,25.18,72900.0,13.2461,13.2989,13.2408,13.2989,72900.0
2006-08-22 15:00:00,25.18,25.24,25.16,25.16,93150.0,13.2989,13.3306,13.2883,13.2883,93150.0
2006-08-22 15:30:00,25.16,25.29,25.16,25.29,248850.0,13.2883,13.357,13.2883,13.357,248850.0
2006-08-23 09:30:00,25.2,25.41,25.14,25.25,146250.0,13.3095,13.4204,13.2778,13.3359,146250.0
2006-08-23 10:00:00,25.24,25.24,25.02,25.06,73350.0,13.3306,13.3306,13.2144,13.2355,73350.0
2006-08-23 10:30:00,25.06,25.13,24.83,24.91,180675.0,13.2355,13.2725,13.114,13.1563,180675.0
2006-08-23 11:00:00,24.9,24.91,24.75,24.87,158175.0,13.151,13.1563,13.0718,13.1352,158175.0
2006-08-23 11:30:00,24.87,24.92,24.83,24.88,71550.0,13.1352,13.1616,13.114,13.1405,71550.0
2006-08-23 12:00:00,24.87,24.9,24.79,24.85,94500.0,13.1352,13.151,13.0929,13.1246,94500.0
2006-08-23 12:30:00,24.86,24.95,24.84,24.94,56925.0,13.1299,13.1774,13.1193,13.1721,56925.0
2006-08-23 13:00:00,24.95,24.97,24.89,24.95,58500.0,13.1774,13.188,13.1457,13.1774,58500.0
2006-08-23 13:30:00,24.94,24.94,24.82,24.87,70200.0,13.1721,13.1721,13.1088,13.1352,70200.0
2006-08-23 14:00:00,24.87,24.95,24.82,24.84,77400.0,13.1352,13.1774,13.1088,13.1193,77400.0
2006-08-23 14:30:00,24.84,24.92,24.77,24.81,88425.0,13.1193,13.1616,13.0824,13.1035,88425.0
2006-08-23 15:00:00,24.81,24.96,24.81,24.9,88425.0,13.1035,13.1827,13.1035,13.151,88425.0
2006-08-23 15:30:00,24.88,25.01,24.87,24.96,187650.0,13.1405,13.2091,13.1352,13.1827,187650.0
2006-08-24 09:30:00,25.2,25.28,24.96,25.09,189225.0,13.3095,13.3517,13.1827,13.2514,189225.0
2006-08-24 10:00:00,25.08,25.09,24.95,25.0,141975.0,13.2461,13.2514,13.1774,13.2038,141975.0
2006-08-24 10:30:00,25.03,25.03,24.91,24.94,150750.0,13.2197,13.2197,13.1563,13.1721,150750.0
2006-08-24 11:00:00,24.93,25.0,24.8,24.84,65925.0,13.1669,13.2038,13.0982,13.1193,65925.0
2006-08-24 11:30:00,24.8,24.82,24.68,24.7,98550.0,13.0982,13.1088,13.0348,13.0454,98550.0
2006-08-24 12:00:00,24.7,24.7,24.58,24.61,153675.0,13.0454,13.0454,12.982,12.9979,153675.0
2006-08-24 12:30:00,24.61,24.64,24.59,24.61,82125.0,12.9979,13.0137,12.9873,12.9979,82125.0
2006-08-24 13:00:00,24.62,24.67,24.59,24.65,85500.0,13.0031,13.0295,12.9873,13.019,85500.0
2006-08-24 13:30:00,24.65,24.69,24.61,24.66,51525.0,13.019,13.0401,12.9979,13.0243,51525.0
2006-08-24 14:00:00,24.66,24.75,24.64,24.71,80775.0,13.0243,13.0718,13.0137,13.0507,80775.0
2006-08-24 14:30:00,24.7,24.8,24.66,24.78,104625.0,13.0454,13.0982,13.0243,13.0876,104625.0
2006-08-24 15:00:00,24.79,24.82,24.68,24.74,94500.0,13.0929,13.1088,13.0348,13.0665,94500.0
2006-08-24 15:30:00,24.74,24.83,24.73,24.8,179550.0,13.0665,13.114,13.0612,13.0982,179550.0
2006-08-25 09:30:00,24.13,24.54,24.13,24.44,791325.0,12.7443,12.9609,12.7443,12.9081,791325.0
2006-08-25 10:00:00,24.42,24.52,24.36,24.37,360225.0,12.8975,12.9503,12.8658,12.8711,360225.0
2006-08-25 10:30:00,24.37,24.4,24.25,24.28,291150.0,12.8711,12.8869,12.8077,12.8236,291150.0
2006-08-25 11:00:00,24.28,24.45,24.27,24.44,246825.0,12.8236,12.9133,12.8183,12.9081,246825.0
2006-08-25 11:30:00,24.44,24.44,24.28,24.31,227475.0,12.9081,12.9081,12.8236,12.8394,227475.0
2006-08-25 12:00:00,24.31,24.33,24.2,24.26,164925.0,12.8394,12.85,12.7813,12.813,164925.0
2006-08-25 12:30:00,24.27,24.33,24.25,24.28,160200.0,12.8183,12.85,12.8077,12.8236,160200.0
2006-08-25 13:00:00,24.28,24.29,24.13,24.15,164250.0,12.8236,12.8288,12.7443,12.7549,164250.0
2006-08-25 13:30:00,24.14,24.24,24.13,24.22,129375.0,12.7496,12.8024,12.7443,12.7919,129375.0
2006-08-25 14:00:00,24.21,24.26,24.2,24.24,102600.0,12.7866,12.813,12.7813,12.8024,102600.0
2006-08-25 14:30:00,24.24,24.29,24.24,24.26,129375.0,12.8024,12.8288,12.8024,12.813,129375.0
2006-08-25 15:00:00,24.27,24.32,24.25,24.26,224550.0,12.8183,12.8447,12.8077,12.813,224550.0
2006-08-25 15:30:00,24.26,24.49,24.19,24.2,388350.0,12.813,12.9345,12.776,12.7813,388350.0
2006-08-28 09:30:00,24.27,24.3,24.16,24.2,217575.0,12.8183,12.8341,12.7602,12.7813,217575.0
2006-08-28 10:00:00,24.22,24.22,24.14,24.22,213300.0,12.7919,12.7919,12.7496,12.7919,213300.0
2006-08-28 10:30:00,24.22,24.27,24.2,24.24,376650.0,12.7919,12.8183,12.7813,12.8024,376650.0
2006-08-28 11:00:00,24.25,24.26,24.16,24.2,184500.0,12.8077,12.813,12.7602,12.7813,184500.0
2006-08-28 11:30:00,24.19,24.36,24.19,24.34,165600.0,12.776,12.8658,12.776,12.8553,165600.0
2006-08-28 12:00:00,24.35,24.48,24.3,24.38,161100.0,12.8605,12.9292,12.8341,12.8764,161100.0
2006-08-28 12:30:00,24.37,24.44,24.37,24.42,55125.0,12.8711,12.9081,12.8711,12.8975,55125.0
2006-08-28 13:00:00,24.42,24.47,24.4,24.46,102150.0,12.8975,12.9239,12.8869,12.9186,102150.0
2006-08-28 13:30:00,24.45,24.6,24.44,24.6,113625.0,12.9133,12.9926,12.9081,12.9926,113625.0
2006-08-28 14:00:00,24.6,24.65,24.53,24.58,128475.0,12.9926,13.019,12.9556,12.982,128475.0
2006-08-28 14:30:00,24.58,24.59,24.53,24.56,159075.0,12.982,12.9873,12.9556,12.9714,159075.0
2006-08-28 15:00:00,24.56,24.61,24.49,24.5,278775.0,12.9714,12.9979,12.9345,12.9398,278775.0
2006-08-28 15:30:00,24.5,24.51,24.34,24.42,584775.0,12.9398,12.945,12.8553,12.8975,584775.0
2006-08-29 09:30:00,24.33,24.44,24.05,24.41,292500.0,12.85,12.9081,12.7021,12.8922,292500.0
2006-08-29 10:00:00,24.41,24.43,24.15,24.19,190800.0,12.8922,12.9028,12.7549,12.776,190800.0
2006-08-29 10:30:00,24.2,24.29,24.12,24.19,154125.0,12.7813,12.8288,12.7391,12.776,154125.0
2006-08-29 11:00:00,24.19,24.27,24.15,24.18,247500.0,12.776,12.8183,12.7549,12.7707,247500.0
2006-08-29 11:30:00,24.17,24.22,24.11,24.18,150525.0,12.7655,12.7919,12.7338,12.7707,150525.0
2006-08-29 12:00:00,24.19,24.23,24.16,24.22,130950.0,12.776,12.7972,12.7602,12.7919,130950.0
2006-08-29 12:30:00,24.21,24.23,24.19,24.21,83025.0,12.7866,12.7972,12.776,12.7866,83025.0
2006-08-29 13:00:00,24.22,24.27,24.18,24.2,144900.0,12.7919,12.8183,12.7707,12.7813,144900.0
2006-08-29 13:30:00,24.21,24.25,24.14,24.17,117225.0,12.7866,12.8077,12.7496,12.7655,117225.0
2006-08-29 14:00:00,24.17,24.25,24.07,24.17,285750.0,12.7655,12.8077,12.7126,12.7655,285750.0
2006-08-29 14:30:00,24.17,24.32,24.16,24.27,185625.0,12.7655,12.8447,12.7602,12.8183,185625.0
2006-08-29 15:00:00,24.28,24.44,24.21,24.43,366750.0,12.8236,12.9081,12.7866,12.9028,366750.0
2006-08-29 15:30:00,24.44,24.52,24.37,24.47,539325.0,12.9081,12.9503,12.8711,12.9239,539325.0
2006-08-30 09:30:00,24.53,24.53,24.33,24.34,169200.0,12.9556,12.9556,12.85,12.8553,169200.0
2006-08-30 10:00:00,24.34,24.37,24.23,24.33,184500.0,12.8553,12.8711,12.7972,12.85,184500.0
2006-08-30 10:30:00,24.31,24.42,24.26,24.39,130500.0,12.8394,12.8975,12.813,12.8817,130500.0
2006-08-30 11:00:00,24.39,24.47,24.37,24.43,102825.0,12.8817,12.9239,12.8711,12.9028,102825.0
2006-08-30 11:30:00,24.44,24.44,24.19,24.24,137250.0,12.9081,12.9081,12.776,12.8024,137250.0
2006-08-30 12:00:00,24.24,24.33,24.24,24.31,78750.0,12.8024,12.85,12.8024,12.8394,78750.0
2006-08-30 12:30:00,24.31,24.42,24.31,24.38,58275.0,12.8394,12.8975,12.8394,12.8764,58275.0
2006-08-30 13:00:00,24.38,24.38,24.34,24.35,49725.0,12.8764,12.8764,12.8553,12.8605,49725.0
2006-08-30 13:30:00,24.37,24.38,24.28,24.3,71100.0,12.8711,12.8764,12.8236,12.8341,71100.0
2006-08-30 14:00:00,24.3,24.31,24.26,24.29,86625.0,12.8341,12.8394,12.813,12.8288,86625.0
2006-08-30 14:30:00,24.3,24.3,24.12,24.16,237375.0,12.8341,12.8341,12.7391,12.7602,237375.0
2006-08-30 15:00:00,24.16,24.27,24.15,24.27,174600.0,12.7602,12.8183,12.7549,12.8183,174600.0
2006-08-30 15:30:00,24.26,24.29,24.21,24.21,229275.0,12.813,12.8288,12.7866,12.7866,229275.0
2006-08-31 09:30:00,24.27,24.53,24.12,24.52,215775.0,12.8183,12.9556,12.7391,12.9503,215775.0
2006-08-31 10:00:00,24.52,24.53,24.18,24.2,220275.0,12.9503,12.9556,12.7707,12.7813,220275.0
2006-08-31 10:30:00,24.21,24.35,24.13,24.35,171900.0,12.7866,12.8605,12.7443,12.8605,171900.0
2006-08-31 11:00:00,24.35,24.37,24.18,24.2,95850.0,12.8605,12.8711,12.7707,12.7813,95850.0
2006-08-31 11:30:00,24.2,24.24,24.18,24.18,76950.0,12.7813,12.8024,12.7707,12.7707,76950.0
2006-08-31 12:00:00,24.18,24.22,24.16,24.2,62775.0,12.7707,12.7919,12.7602,12.7813,62775.0
2006-08-31 12:30:00,24.18,24.29,24.17,24.28,94725.0,12.7707,12.8288,12.7655,12.8236,94725.0
2006-08-31 13:00:00,24.28,24.3,24.25,24.26,63900.0,12.8236,12.8341,12.8077,12.813,63900.0
2006-08-31 13:30:00,24.26,24.27,24.23,24.25,71100.0,12.813,12.8183,12.7972,12.8077,71100.0
2006-08-31 14:00:00,24.25,24.28,24.24,24.28,72450.0,12.8077,12.8236,12.8024,12.8236,72450.0
2006-08-31 14:30:00,24.28,24.36,24.28,24.36,118125.0,12.8236,12.8658,12.8236,12.8658,118125.0
2006-08-31 15:00:00,24.36,24.42,24.31,24.42,218700.0,12.8658,12.8975,12.8394,12.8975,218700.0
2006-08-31 15:30:00,24.41,24.47,24.3,24.31,555975.0,12.8922,12.9239,12.8341,12.8394,555975.0
2006-09-01 09:30:00,24.58,24.7,24.45,24.68,305550.0,12.982,13.0454,12.9133,13.0348,305550.0
2006-09-01 10:00:00,24.68,24.68,24.43,24.56,174600.0,13.0348,13.0348,12.9028,12.9714,174600.0
2006-09-01 10:30:00,24.54,24.6,24.48,24.56,148050.0,12.9609,12.9926,12.9292,12.9714,148050.0
2006-09-01 11:00:00,24.56,24.57,24.43,24.5,114075.0,12.9714,12.9767,12.9028,12.9398,114075.0
2006-09-01 11:30:00,24.5,24.56,24.46,24.55,122850.0,12.9398,12.9714,12.9186,12.9662,122850.0
2006-09-01 12:00:00,24.55,24.6,24.54,24.58,64800.0,12.9662,12.9926,12.9609,12.982,64800.0
2006-09-01 12:30:00,24.58,24.68,24.58,24.64,86625.0,12.982,13.0348,12.982,13.0137,86625.0
2006-09-01 13:00:00,24.64,24.72,24.64,24.68,76050.0,13.0137,13.0559,13.0137,13.0348,76050.0
2006-09-01 13:30:00,24.68,24.69,24.57,24.68,101025.0,13.0348,13.0401,12.9767,13.0348,101025.0
2006-09-01 14:00:00,24.68,24.7,24.66,24.7,119700.0,13.0348,13.0454,13.0243,13.0454,119700.0
2006-09-01 14:30:00,24.71,24.72,24.63,24.66,116775.0,13.0507,13.0559,13.0084,13.0243,116775.0
2006-09-01 15:00:00,24.66,24.74,24.6,24.74,115200.0,13.0243,13.0665,12.9926,13.0665,115200.0
2006-09-01 15:30:00,24.74,24.79,24.69,24.69,204300.0,13.0665,13.0929,13.0401,13.0401,204300.0
2006-09-05 09:30:00,24.7,24.8,24.45,24.55,228375.0,13.0454,13.0982,12.9133,12.9662,228375.0
2006-09-05 10:00:00,24.55,24.68,24.51,24.67,285300.0,12.9662,13.0348,12.945,13.0295,285300.0
2006-09-05 10:30:00,24.66,24.67,24.54,24.57,129825.0,13.0243,13.0295,12.9609,12.9767,129825.0
2006-09-05 11:00:00,24.58,25.07,24.56,25.05,608850.0,12.982,13.2408,12.9714,13.2302,608850.0
2006-09-05 11:30:00,25.06,25.58,25.05,25.58,720450.0,13.2355,13.5102,13.2302,13.5102,720450.0
2006-09-05 12:00:00,25.56,25.61,25.43,25.47,434925.0,13.4996,13.526,13.4309,13.4521,434925.0
2006-09-05 12:30:00,25.45,25.46,25.24,25.26,205650.0,13.4415,13.4468,13.3306,13.3412,205650.0
2006-09-05 13:00:00,25.26,25.3,25.16,25.29,192150.0,13.3412,13.3623,13.2883,13.357,192150.0
2006-09-05 13:30:00,25.28,25.32,25.16,25.24,90450.0,13.3517,13.3728,13.2883,13.3306,90450.0
2006-09-05 14:00:00,25.24,25.4,25.22,25.31,150750.0,13.3306,13.4151,13.32,13.3676,150750.0
2006-09-05 14:30:00,25.32,25.32,25.17,25.19,226575.0,13.3728,13.3728,13.2936,13.3042,226575.0
2006-09-05 15:00:00,25.19,25.2,25.05,25.1,222300.0,13.3042,13.3095,13.2302,13.2566,222300.0
2006-09-05 15:30:00,25.1,25.16,25.05,25.06,204750.0,13.2566,13.2883,13.2302,13.2355,204750.0
2006-09-06 09:30:00,24.71,24.87,24.67,24.81,312075.0,13.0507,13.1352,13.0295,13.1035,312075.0
2006-09-06 10:00:00,24.81,24.85,24.73,24.81,200700.0,13.1035,13.1246,13.0612,13.1035,200700.0
2006-09-06 10:30:00,24.81,24.81,24.44,24.46,331650.0,13.1035,13.1035,12.9081,12.9186,331650.0
2006-09-06 11:00:00,24.46,24.51,24.4,24.41,176400.0,12.9186,12.945,12.8869,12.8922,176400.0
2006-09-06 11:30:00,24.41,24.41,24.28,24.31,278325.0,12.8922,12.8922,12.8236,12.8394,278325.0
2006-09-06 12:00:00,24.3,24.32,24.27,24.27,159300.0,12.8341,12.8447,12.8183,12.8183,159300.0
2006-09-06 12:30:00,24.27,24.36,24.25,24.34,247050.0,12.8183,12.8658,12.8077,12.8553,247050.0
2006-09-06 13:00:00,24.34,24.39,24.27,24.37,170100.0,12.8553,12.8817,12.8183,12.8711,170100.0
2006-09-06 13:30:00,24.37,24.4,24.33,24.37,90900.0,12.8711,12.8869,12.85,12.8711,90900.0
2006-09-06 14:00:00,24.37,24.46,24.33,24.44,214200.0,12.8711,12.9186,12.85,12.9081,214200.0
2006-09-06 14:30:00,24.43,24.44,24.28,24.29,203400.0,12.9028,12.9081,12.8236,12.8288,203400.0
2006-09-06 15:00:00,24.28,24.32,24.16,24.18,339525.0,12.8236,12.8447,12.7602,12.7707,339525.0
2006-09-06 15:30:00,24.18,24.3,24.16,24.2,416700.0,12.7707,12.8341,12.7602,12.7813,416700.0
2006-09-07 09:30:00,23.76,24.13,23.63,24.12,613800.0,12.5489,12.7443,12.4803,12.7391,613800.0
2006-09-07 10:00:00,24.13,24.13,23.9,24.0,496800.0,12.7443,12.7443,12.6229,12.6757,496800.0
2006-09-07 10:30:00,24.0,24.14,23.97,24.0,301950.0,12.6757,12.7496,12.6598,12.6757,301950.0
2006-09-07 11:00:00,24.0,24.13,24.0,24.05,169200.0,12.6757,12.7443,12.6757,12.7021,169200.0
2006-09-07 11:30:00,24.04,24.2,24.03,24.2,211950.0,12.6968,12.7813,12.6915,12.7813,211950.0
2006-09-07 12:00:00,24.18,24.28,24.04,24.04,160425.0,12.7707,12.8236,12.6968,12.6968,160425.0
2006-09-07 12:30:00,24.06,24.07,23.95,24.01,159300.0,12.7074,12.7126,12.6493,12.681,159300.0
2006-09-07 13:00:00,24.01,24.04,24.0,24.02,111375.0,12.681,12.6968,12.6757,12.6862,111375.0
2006-09-07 13:30:00,24.02,24.09,24.01,24.04,207900.0,12.6862,12.7232,12.681,12.6968,207900.0
2006-09-07 14:00:00,24.03,24.06,23.93,24.01,188550.0,12.6915,12.7074,12.6387,12.681,188550.0
2006-09-07 14:30:00,24.01,24.07,23.93,24.05,244350.0,12.681,12.7126,12.6387,12.7021,244350.0
2006-09-07 15:00:00,24.06,24.06,23.92,24.02,197100.0,12.7074,12.7074,12.6334,12.6862,197100.0
2006-09-07 15:30:00,24.02,24.02,23.86,23.9,342225.0,12.6862,12.6862,12.6017,12.6229,342225.0
2006-09-08 09:30:00,23.84,24.19,23.79,24.18,322425.0,12.5912,12.776,12.5648,12.7707,322425.0
2006-09-08 10:00:00,24.16,24.24,24.14,24.24,237375.0,12.7602,12.8024,12.7496,12.8024,237375.0
2006-09-08 10:30:00,24.24,24.26,24.17,24.25,173700.0,12.8024,12.813,12.7655,12.8077,173700.0
2006-09-08 11:00:00,24.25,24.27,24.19,24.24,96975.0,12.8077,12.8183,12.776,12.8024,96975.0
2006-09-08 11:30:00,24.24,24.32,24.2,24.26,193950.0,12.8024,12.8447,12.7813,12.813,193950.0
2006-09-08 12:00:00,24.27,24.28,24.21,24.22,73125.0,12.8183,12.8236,12.7866,12.7919,73125.0
2006-09-08 12:30:00,24.22,24.27,24.22,24.24,91575.0,12.7919,12.8183,12.7919,12.8024,91575.0
2006-09-08 13:00:00,24.24,24.33,24.2,24.3,92250.0,12.8024,12.85,12.7813,12.8341,92250.0
2006-09-08 13:30:00,24.31,24.38,24.28,24.38,116775.0,12.8394,12.8764,12.8236,12.8764,116775.0
2006-09-08 14:00:00,24.38,24.41,24.3,24.31,115425.0,12.8764,12.8922,12.8341,12.8394,115425.0
2006-09-08 14:30:00,24.3,24.34,24.28,24.33,78750.0,12.8341,12.8553,12.8236,12.85,78750.0
2006-09-08 15:00:00,24.32,24.34,24.21,24.28,144225.0,12.8447,12.8553,12.7866,12.8236,144225.0
2006-09-08 15:30:00,24.28,24.29,24.15,24.16,278550.0,12.8236,12.8288,12.7549,12.7602,278550.0
2006-09-11 09:30:00,23.88,24.01,23.69,23.82,359550.0,12.6123,12.681,12.512,12.5806,359550.0
2006-09-11 10:00:00,23.8,23.95,23.73,23.73,164925.0,12.57,12.6493,12.5331,12.5331,164925.0
2006-09-11 10:30:00,23.72,23.75,23.6,23.64,243675.0,12.5278,12.5436,12.4644,12.4855,243675.0
2006-09-11 11:00:00,23.64,23.82,23.58,23.8,176625.0,12.4855,12.5806,12.4539,12.57,176625.0
2006-09-11 11:30:00,23.81,23.84,23.72,23.79,102375.0,12.5753,12.5912,12.5278,12.5648,102375.0
2006-09-11 12:00:00,23.8,24.04,23.8,24.02,216000.0,12.57,12.6968,12.57,12.6862,216000.0
2006-09-11 12:30:00,24.04,24.07,23.95,23.99,98325.0,12.6968,12.7126,12.6493,12.6704,98325.0
2006-09-11 13:00:00,24.0,24.16,24.0,24.15,167400.0,12.6757,12.7602,12.6757,12.7549,167400.0
2006-09-11 13:30:00,24.15,24.19,24.12,24.15,142650.0,12.7549,12.776,12.7391,12.7549,142650.0
2006-09-11 14:00:00,24.15,24.18,24.02,24.02,105075.0,12.7549,12.7707,12.6862,12.6862,105075.0
2006-09-11 14:30:00,24.04,24.09,23.94,24.09,134550.0,12.6968,12.7232,12.644,12.7232,134550.0
2006-09-11 15:00:00,24.09,24.1,23.9,23.96,159525.0,12.7232,12.7285,12.6229,12.6546,159525.0
2006-09-11 15:30:00,23.96,24.05,23.91,24.0,294075.0,12.6546,12.7021,12.6281,12.6757,294075.0
2006-09-12 09:30:00,23.82,24.08,23.74,23.94,337500.0,12.5806,12.7179,12.5384,12.644,337500.0
2006-09-12 10:00:00,23.95,24.15,23.94,24.13,183375.0,12.6493,12.7549,12.644,12.7443,183375.0
2006-09-12 10:30:00,24.14,24.2,24.12,24.2,146250.0,12.7496,12.7813,12.7391,12.7813,146250.0
2006-09-12 11:00:00,24.2,24.28,24.19,24.26,151425.0,12.7813,12.8236,12.776,12.813,151425.0
2006-09-12 11:30:00,24.26,24.32,24.25,24.31,125775.0,12.813,12.8447,12.8077,12.8394,125775.0
2006-09-12 12:00:00,24.31,24.31,24.17,24.19,144000.0,12.8394,12.8394,12.7655,12.776,144000.0
2006-09-12 12:30:00,24.19,24.19,24.08,24.09,187200.0,12.776,12.776,12.7179,12.7232,187200.0
2006-09-12 13:00:00,24.09,24.09,24.0,24.06,113625.0,12.7232,12.7232,12.6757,12.7074,113625.0
2006-09-12 13:30:00,24.06,24.24,24.05,24.17,132750.0,12.7074,12.8024,12.7021,12.7655,132750.0
2006-09-12 14:00:00,24.16,24.25,24.06,24.24,197550.0,12.7602,12.8077,12.7074,12.8024,197550.0
2006-09-12 14:30:00,24.25,24.43,24.23,24.39,246150.0,12.8077,12.9028,12.7972,12.8817,246150.0
2006-09-12 15:00:00,24.4,24.4,24.27,24.37,290700.0,12.8869,12.8869,12.8183,12.8711,290700.0
2006-09-12 15:30:00,24.36,24.41,24.35,24.36,337500.0,12.8658,12.8922,12.8605,12.8658,337500.0
2006-09-13 09:30:00,24.28,24.6,24.22,24.46,224550.0,12.8236,12.9926,12.7919,12.9186,224550.0
2006-09-13 10:00:00,24.46,24.5,24.38,24.48,179100.0,12.9186,12.9398,12.8764,12.9292,179100.0
2006-09-13 10:30:00,24.48,24.49,24.28,24.48,206325.0,12.9292,12.9345,12.8236,12.9292,206325.0
2006-09-13 11:00:00,24.48,24.55,24.38,24.4,230850.0,12.9292,12.9662,12.8764,12.8869,230850.0
2006-09-13 11:30:00,24.4,24.45,24.35,24.43,106425.0,12.8869,12.9133,12.8605,12.9028,106425.0
2006-09-13 12:00:00,24.42,24.48,24.36,24.48,132300.0,12.8975,12.9292,12.8658,12.9292,132300.0
2006-09-13 12:30:00,24.48,24.52,24.4,24.42,68400.0,12.9292,12.9503,12.8869,12.8975,68400.0
2006-09-13 13:00:00,24.42,24.5,24.41,24.46,72225.0,12.8975,12.9398,12.8922,12.9186,72225.0
2006-09-13 13:30:00,24.47,24.58,24.46,24.55,149850.0,12.9239,12.982,12.9186,12.9662,149850.0
2006-09-13 14:00:00,24.55,24.59,24.52,24.53,96525.0,12.9662,12.9873,12.9503,12.9556,96525.0
2006-09-13 14:30:00,24.52,24.56,24.5,24.53,162450.0,12.9503,12.9714,12.9398,12.9556,162450.0
2006-09-13 15:00:00,24.53,24.56,24.36,24.44,206775.0,12.9556,12.9714,12.8658,12.9081,206775.0
2006-09-13 15:30:00,24.43,24.46,24.42,24.43,295650.0,12.9028,12.9186,12.8975,12.9028,295650.0
2006-09-14 09:30:00,24.45,24.63,24.27,24.3,246375.0,12.9133,13.0084,12.8183,12.8341,246375.0
2006-09-14 10:00:00,24.31,24.71,24.21,24.45,481050.0,12.8394,13.0507,12.7866,12.9133,481050.0
2006-09-14 10:30:00,24.44,24.48,24.32,24.4,148050.0,12.9081,12.9292,12.8447,12.8869,148050.0
2006-09-14 11:00:00,24.4,24.45,24.36,24.42,162225.0,12.8869,12.9133,12.8658,12.8975,162225.0
2006-09-14 11:30:00,24.42,24.44,24.32,24.37,134550.0,12.8975,12.9081,12.8447,12.8711,134550.0
2006-09-14 12:00:00,24.37,24.4,24.32,24.4,129825.0,12.8711,12.8869,12.8447,12.8869,129825.0
2006-09-14 12:30:00,24.4,24.46,24.38,24.4,86625.0,12.8869,12.9186,12.8764,12.8869,86625.0
2006-09-14 13:00:00,24.4,24.4,24.31,24.34,94500.0,12.8869,12.8869,12.8394,12.8553,94500.0
2006-09-14 13:30:00,24.35,24.4,24.34,24.38,59175.0,12.8605,12.8869,12.8553,12.8764,59175.0
2006-09-14 14:00:00,24.38,24.38,24.34,24.35,86850.0,12.8764,12.8764,12.8553,12.8605,86850.0
2006-09-14 14:30:00,24.35,24.39,24.33,24.34,169650.0,12.8605,12.8817,12.85,12.8553,169650.0
2006-09-14 15:00:00,24.34,24.36,24.32,24.33,176175.0,12.8553,12.8658,12.8447,12.85,176175.0
2006-09-14 15:30:00,24.33,24.37,24.32,24.36,220050.0,12.85,12.8711,12.8447,12.8658,220050.0
2006-09-15 09:30:00,24.4,24.67,24.09,24.2,5478975.0,12.8869,13.0295,12.7232,12.7813,5478975.0
2006-09-15 10:00:00,24.2,24.42,24.16,24.32,237375.0,12.7813,12.8975,12.7602,12.8447,237375.0
2006-09-15 10:30:00,24.32,24.34,24.23,24.24,123750.0,12.8447,12.8553,12.7972,12.8024,123750.0
2006-09-15 11:00:00,24.26,24.28,24.12,24.14,168750.0,12.813,12.8236,12.7391,12.7496,168750.0
2006-09-15 11:30:00,24.14,24.25,24.14,24.24,119025.0,12.7496,12.8077,12.7496,12.8024,119025.0
2006-09-15 12:00:00,24.24,24.34,24.21,24.32,169200.0,12.8024,12.8553,12.7866,12.8447,169200.0
2006-09-15 12:30:00,24.32,24.32,24.16,24.24,180675.0,12.8447,12.8447,12.7602,12.8024,180675.0
2006-09-15 13:00:00,24.24,24.29,24.16,24.16,139275.0,12.8024,12.8288,12.7602,12.7602,139275.0
2006-09-15 13:30:00,24.16,24.27,24.16,24.16,127125.0,12.7602,12.8183,12.7602,12.7602,127125.0
2006-09-15 14:00:00,24.16,24.22,24.14,24.22,166950.0,12.7602,12.7919,12.7496,12.7919,166950.0
2006-09-15 14:30:00,24.22,24.27,24.15,24.18,208575.0,12.7919,12.8183,12.7549,12.7707,208575.0
2006-09-15 15:00:00,24.19,24.24,24.16,24.2,191700.0,12.776,12.8024,12.7602,12.7813,191700.0
2006-09-15 15:30:00,24.2,24.2,24.01,24.06,598275.0,12.7813,12.7813,12.681,12.7074,598275.0
2006-09-18 09:30:00,23.96,24.05,23.84,23.99,269550.0,12.6546,12.7021,12.5912,12.6704,269550.0
2006-09-18 10:00:00,23.99,24.24,23.97,24.2,242550.0,12.6704,12.8024,12.6598,12.7813,242550.0
2006-09-18 10:30:00,24.21,24.22,24.08,24.13,135900.0,12.7866,12.7919,12.7179,12.7443,135900.0
2006-09-18 11:00:00,24.12,24.2,24.08,24.19,238500.0,12.7391,12.7813,12.7179,12.776,238500.0
2006-09-18 11:30:00,24.19,24.24,24.14,24.16,224550.0,12.776,12.8024,12.7496,12.7602,224550.0
2006-09-18 12:00:00,24.17,24.21,24.03,24.06,153675.0,12.7655,12.7866,12.6915,12.7074,153675.0
2006-09-18 12:30:00,24.07,24.22,24.05,24.19,128250.0,12.7126,12.7919,12.7021,12.776,128250.0
2006-09-18 13:00:00,24.19,24.2,24.13,24.17,138150.0,12.776,12.7813,12.7443,12.7655,138150.0
2006-09-18 13:30:00,24.17,24.17,24.0,24.01,178425.0,12.7655,12.7655,12.6757,12.681,178425.0
2006-09-18 14:00:00,24.01,24.07,23.97,24.0,175500.0,12.681,12.7126,12.6598,12.6757,175500.0
2006-09-18 14:30:00,24.0,24.02,23.91,23.96,197325.0,12.6757,12.6862,12.6281,12.6546,197325.0
2006-09-18 15:00:00,23.97,24.01,23.91,23.99,175500.0,12.6598,12.681,12.6281,12.6704,175500.0
2006-09-18 15:30:00,23.99,24.06,23.93,23.96,293400.0,12.6704,12.7074,12.6387,12.6546,293400.0
2006-09-19 09:30:00,24.04,24.29,23.9,23.95,344475.0,12.6968,12.8288,12.6229,12.6493,344475.0
2006-09-19 10:00:00,23.95,24.02,23.92,24.0,193275.0,12.6493,12.6862,12.6334,12.6757,193275.0
2006-09-19 10:30:00,24.0,24.04,23.98,23.99,301050.0,12.6757,12.6968,12.6651,12.6704,301050.0
2006-09-19 11:00:00,23.99,24.01,23.96,23.97,262575.0,12.6704,12.681,12.6546,12.6598,262575.0
2006-09-19 11:30:00,23.96,23.99,23.88,23.94,158625.0,12.6546,12.6704,12.6123,12.644,158625.0
2006-09-19 12:00:00,23.93,24.0,23.86,23.88,134550.0,12.6387,12.6757,12.6017,12.6123,134550.0
2006-09-19 12:30:00,23.88,24.0,23.87,23.96,100125.0,12.6123,12.6757,12.607,12.6546,100125.0
2006-09-19 13:00:00,23.95,23.96,23.84,23.9,135225.0,12.6493,12.6546,12.5912,12.6229,135225.0
2006-09-19 13:30:00,23.9,23.96,23.89,23.93,122175.0,12.6229,12.6546,12.6176,12.6387,122175.0
2006-09-19 14:00:00,23.93,24.01,23.92,23.99,220725.0,12.6387,12.681,12.6334,12.6704,220725.0
2006-09-19 14:30:00,23.99,24.02,23.88,23.9,366750.0,12.6704,12.6862,12.6123,12.6229,366750.0
2006-09-19 15:00:00,23.91,24.0,23.9,24.0,290250.0,12.6281,12.6757,12.6229,12.6757,290250.0
2006-09-19 15:30:00,23.99,24.07,23.96,24.04,486900.0,12.6704,12.7126,12.6546,12.6968,486900.0
2006-09-20 09:30:00,24.11,24.33,23.93,23.99,625500.0,12.7338,12.85,12.6387,12.6704,625500.0
2006-09-20 10:00:00,23.99,24.27,23.99,24.26,405450.0,12.6704,12.8183,12.6704,12.813,405450.0
2006-09-20 10:30:00,24.26,24.3,24.13,24.14,282600.0,12.813,12.8341,12.7443,12.7496,282600.0
2006-09-20 11:00:00,24.13,24.29,24.13,24.26,322650.0,12.7443,12.8288,12.7443,12.813,322650.0
2006-09-20 11:30:00,24.26,24.26,24.22,24.25,266850.0,12.813,12.813,12.7919,12.8077,266850.0
2006-09-20 12:00:00,24.24,24.31,24.22,24.27,102375.0,12.8024,12.8394,12.7919,12.8183,102375.0
2006-09-20 12:30:00,24.28,24.32,24.24,24.27,134550.0,12.8236,12.8447,12.8024,12.8183,134550.0
2006-09-20 13:00:00,24.26,24.32,24.25,24.32,78525.0,12.813,12.8447,12.8077,12.8447,78525.0
2006-09-20 13:30:00,24.31,24.37,24.31,24.35,196200.0,12.8394,12.8711,12.8394,12.8605,196200.0
2006-09-20 14:00:00,24.34,24.43,24.2,24.24,564075.0,12.8553,12.9028,12.7813,12.8024,564075.0
2006-09-20 14:30:00,24.24,24.32,24.2,24.29,367650.0,12.8024,12.8447,12.7813,12.8288,367650.0
2006-09-20 15:00:00,24.29,24.4,24.29,24.33,308025.0,12.8288,12.8869,12.8288,12.85,308025.0
2006-09-20 15:30:00,24.35,24.41,24.28,24.37,424800.0,12.8605,12.8922,12.8236,12.8711,424800.0
2006-09-21 09:30:00,24.42,24.42,24.07,24.12,326475.0,12.8975,12.8975,12.7126,12.7391,326475.0
2006-09-21 10:00:00,24.12,24.15,24.01,24.13,240525.0,12.7391,12.7549,12.681,12.7443,240525.0
2006-09-21 10:30:00,24.14,24.21,24.04,24.04,222300.0,12.7496,12.7866,12.6968,12.6968,222300.0
2006-09-21 11:00:00,24.04,24.16,24.04,24.11,148725.0,12.6968,12.7602,12.6968,12.7338,148725.0
2006-09-21 11:30:00,24.12,24.29,24.11,24.25,176625.0,12.7391,12.8288,12.7338,12.8077,176625.0
2006-09-21 12:00:00,24.25,24.28,24.06,24.13,378900.0,12.8077,12.8236,12.7074,12.7443,378900.0
2006-09-21 12:30:00,24.13,24.16,24.11,24.14,183600.0,12.7443,12.7602,12.7338,12.7496,183600.0
2006-09-21 13:00:00,24.14,24.16,24.03,24.07,116100.0,12.7496,12.7602,12.6915,12.7126,116100.0
2006-09-21 13:30:00,24.07,24.27,24.06,24.27,207675.0,12.7126,12.8183,12.7074,12.8183,207675.0
2006-09-21 14:00:00,24.28,24.28,24.06,24.13,274950.0,12.8236,12.8236,12.7074,12.7443,274950.0
2006-09-21 14:30:00,24.11,24.2,24.09,24.14,223875.0,12.7338,12.7813,12.7232,12.7496,223875.0
2006-09-21 15:00:00,24.15,24.19,24.11,24.13,387000.0,12.7549,12.776,12.7338,12.7443,387000.0
2006-09-21 15:30:00,24.13,24.27,24.11,24.24,771975.0,12.7443,12.8183,12.7338,12.8024,771975.0
2006-09-22 09:30:00,24.28,24.28,23.85,24.04,371025.0,12.8236,12.8236,12.5965,12.6968,371025.0
2006-09-22 10:00:00,24.03,24.12,23.96,24.04,327375.0,12.6915,12.7391,12.6546,12.6968,327375.0
2006-09-22 10:30:00,24.04,24.14,24.04,24.11,309150.0,12.6968,12.7496,12.6968,12.7338,309150.0
2006-09-22 11:00:00,24.11,24.22,24.08,24.15,281700.0,12.7338,12.7919,12.7179,12.7549,281700.0
2006-09-22 11:30:00,24.16,24.22,24.08,24.18,196650.0,12.7602,12.7919,12.7179,12.7707,196650.0
2006-09-22 12:00:00,24.18,24.22,24.15,24.16,156825.0,12.7707,12.7919,12.7549,12.7602,156825.0
2006-09-22 12:30:00,24.16,24.34,24.13,24.3,193275.0,12.7602,12.8553,12.7443,12.8341,193275.0
2006-09-22 13:00:00,24.3,24.33,24.17,24.2,129150.0,12.8341,12.85,12.7655,12.7813,129150.0
2006-09-22 13:30:00,24.2,24.23,24.17,24.22,140850.0,12.7813,12.7972,12.7655,12.7919,140850.0
2006-09-22 14:00:00,24.2,24.27,24.2,24.2,82800.0,12.7813,12.8183,12.7813,12.7813,82800.0
2006-09-22 14:30:00,24.2,24.27,24.19,24.21,135225.0,12.7813,12.8183,12.776,12.7866,135225.0
2006-09-22 15:00:00,24.2,24.32,24.2,24.25,254475.0,12.7813,12.8447,12.7813,12.8077,254475.0
2006-09-22 15:30:00,24.25,24.3,24.15,24.29,388350.0,12.8077,12.8341,12.7549,12.8288,388350.0
2006-09-25 09:30:00,24.28,24.33,24.18,24.22,350100.0,12.8236,12.85,12.7707,12.7919,350100.0
2006-09-25 10:00:00,24.2,24.26,24.02,24.02,360225.0,12.7813,12.813,12.6862,12.6862,360225.0
2006-09-25 10:30:00,24.02,24.03,23.86,23.91,375300.0,12.6862,12.6915,12.6017,12.6281,375300.0
2006-09-25 11:00:00,23.92,24.1,23.91,24.04,307350.0,12.6334,12.7285,12.6281,12.6968,307350.0
2006-09-25 11:30:00,24.02,24.13,24.02,24.07,270000.0,12.6862,12.7443,12.6862,12.7126,270000.0
2006-09-25 12:00:00,24.08,24.29,24.03,24.27,237150.0,12.7179,12.8288,12.6915,12.8183,237150.0
2006-09-25 12:30:00,24.28,24.43,24.25,24.39,288900.0,12.8236,12.9028,12.8077,12.8817,288900.0
2006-09-25 13:00:00,24.4,24.46,24.34,24.36,193950.0,12.8869,12.9186,12.8553,12.8658,193950.0
2006-09-25 13:30:00,24.36,24.4,24.29,24.3,162000.0,12.8658,12.8869,12.8288,12.8341,162000.0
2006-09-25 14:00:00,24.3,24.47,24.3,24.44,198225.0,12.8341,12.9239,12.8341,12.9081,198225.0
2006-09-25 14:30:00,24.44,24.6,24.44,24.58,226575.0,12.9081,12.9926,12.9081,12.982,226575.0
2006-09-25 15:00:00,24.59,24.67,24.5,24.65,277650.0,12.9873,13.0295,12.9398,13.019,277650.0
2006-09-25 15:30:00,24.65,24.65,24.54,24.61,385425.0,13.019,13.019,12.9609,12.9979,385425.0
2006-09-26 09:30:00,24.53,24.76,24.42,24.76,307800.0,12.9556,13.0771,12.8975,13.0771,307800.0
2006-09-26 10:00:00,24.77,25.04,24.74,24.97,387450.0,13.0824,13.225,13.0665,13.188,387450.0
2006-09-26 10:30:00,24.98,25.04,24.88,25.0,671625.0,13.1933,13.225,13.1405,13.2038,671625.0
2006-09-26 11:00:00,24.99,25.18,24.96,25.1,311400.0,13.1986,13.2989,13.1827,13.2566,311400.0
2006-09-26 11:30:00,25.1,25.32,25.08,25.22,1208700.0,13.2566,13.3728,13.2461,13.32,1208700.0
2006-09-26 12:00:00,25.21,25.37,25.2,25.31,329400.0,13.3147,13.3992,13.3095,13.3676,329400.0
2006-09-26 12:30:00,25.31,25.39,25.21,25.29,381150.0,13.3676,13.4098,13.3147,13.357,381150.0
2006-09-26 13:00:00,25.27,25.33,25.23,25.33,179325.0,13.3464,13.3781,13.3253,13.3781,179325.0
2006-09-26 13:30:00,25.33,25.48,25.3,25.42,220725.0,13.3781,13.4573,13.3623,13.4257,220725.0
2006-09-26 14:00:00,25.41,25.46,25.28,25.32,264825.0,13.4204,13.4468,13.3517,13.3728,264825.0
2006-09-26 14:30:00,25.33,25.53,25.33,25.35,308025.0,13.3781,13.4838,13.3781,13.3887,308025.0
2006-09-26 15:00:00,25.34,25.39,25.26,25.38,275400.0,13.3834,13.4098,13.3412,13.4045,275400.0
2006-09-26 15:30:00,25.37,25.41,25.3,25.34,398925.0,13.3992,13.4204,13.3623,13.3834,398925.0
2006-09-27 09:30:00,25.24,25.56,25.07,25.54,396450.0,13.3306,13.4996,13.2408,13.489,396450.0
2006-09-27 10:00:00,25.54,25.69,25.44,25.49,443025.0,13.489,13.5683,13.4362,13.4626,443025.0
2006-09-27 10:30:00,25.48,25.56,25.4,25.51,231525.0,13.4573,13.4996,13.4151,13.4732,231525.0
2006-09-27 11:00:00,25.51,25.53,25.4,25.48,229275.0,13.4732,13.4838,13.4151,13.4573,229275.0
2006-09-27 11:30:00,25.48,25.56,25.47,25.51,611775.0,13.4573,13.4996,13.4521,13.4732,611775.0
2006-09-27 12:00:00,25.5,25.52,25.45,25.48,182475.0,13.4679,13.4785,13.4415,13.4573,182475.0
2006-09-27 12:30:00,25.48,25.56,25.47,25.55,301725.0,13.4573,13.4996,13.4521,13.4943,301725.0
2006-09-27 13:00:00,25.56,25.59,25.47,25.51,122850.0,13.4996,13.5154,13.4521,13.4732,122850.0
2006-09-27 13:30:00,25.5,25.54,25.45,25.51,149625.0,13.4679,13.489,13.4415,13.4732,149625.0
2006-09-27 14:00:00,25.51,25.56,25.44,25.49,359100.0,13.4732,13.4996,13.4362,13.4626,359100.0
2006-09-27 14:30:00,25.49,25.5,25.32,25.48,260325.0,13.4626,13.4679,13.3728,13.4573,260325.0
2006-09-27 15:00:00,25.47,25.48,25.34,25.39,217575.0,13.4521,13.4573,13.3834,13.4098,217575.0
2006-09-27 15:30:00,25.39,25.48,25.36,25.39,228600.0,13.4098,13.4573,13.394,13.4098,228600.0
2006-09-28 09:30:00,25.51,25.56,25.4,25.44,213075.0,13.4732,13.4996,13.4151,13.4362,213075.0
2006-09-28 10:00:00,25.46,25.51,25.42,25.47,277875.0,13.4468,13.4732,13.4257,13.4521,277875.0
2006-09-28 10:30:00,25.45,25.48,25.34,25.41,313425.0,13.4415,13.4573,13.3834,13.4204,313425.0
2006-09-28 11:00:00,25.4,25.47,25.37,25.46,97875.0,13.4151,13.4521,13.3992,13.4468,97875.0
2006-09-28 11:30:00,25.45,25.46,25.33,25.39,144000.0,13.4415,13.4468,13.3781,13.4098,144000.0
2006-09-28 12:00:00,25.39,25.45,25.34,25.44,205200.0,13.4098,13.4415,13.3834,13.4362,205200.0
2006-09-28 12:30:00,25.44,25.44,25.39,25.43,131175.0,13.4362,13.4362,13.4098,13.4309,131175.0
2006-09-28 13:00:00,25.43,25.47,25.4,25.42,167400.0,13.4309,13.4521,13.4151,13.4257,167400.0
2006-09-28 13:30:00,25.42,25.45,25.38,25.42,112500.0,13.4257,13.4415,13.4045,13.4257,112500.0
2006-09-28 14:00:00,25.42,25.46,25.39,25.44,192600.0,13.4257,13.4468,13.4098,13.4362,192600.0
2006-09-28 14:30:00,25.44,25.45,25.41,25.44,425925.0,13.4362,13.4415,13.4204,13.4362,425925.0
2006-09-28 15:00:00,25.44,25.45,25.36,25.44,135900.0,13.4362,13.4415,13.394,13.4362,135900.0
2006-09-28 15:30:00,25.44,25.55,25.42,25.45,447975.0,13.4362,13.4943,13.4257,13.4415,447975.0
2006-09-29 09:30:00,25.32,25.46,25.13,25.25,278325.0,13.3728,13.4468,13.2725,13.3359,278325.0
2006-09-29 10:00:00,25.27,25.34,25.23,25.28,213075.0,13.3464,13.3834,13.3253,13.3517,213075.0
2006-09-29 10:30:00,25.28,25.43,25.24,25.43,128250.0,13.3517,13.4309,13.3306,13.4309,128250.0
2006-09-29 11:00:00,25.43,25.44,25.31,25.36,126450.0,13.4309,13.4362,13.3676,13.394,126450.0
2006-09-29 11:30:00,25.37,25.46,25.37,25.45,134775.0,13.3992,13.4468,13.3992,13.4415,134775.0
2006-09-29 12:00:00,25.45,25.45,25.36,25.42,61650.0,13.4415,13.4415,13.394,13.4257,61650.0
2006-09-29 12:30:00,25.42,25.43,25.32,25.4,39375.0,13.4257,13.4309,13.3728,13.4151,39375.0
2006-09-29 13:00:00,25.4,25.44,25.36,25.38,120375.0,13.4151,13.4362,13.394,13.4045,120375.0
2006-09-29 13:30:00,25.38,25.45,25.36,25.39,114075.0,13.4045,13.4415,13.394,13.4098,114075.0
2006-09-29 14:00:00,25.39,25.43,25.37,25.4,164475.0,13.4098,13.4309,13.3992,13.4151,164475.0
2006-09-29 14:30:00,25.4,25.45,25.37,25.41,326925.0,13.4151,13.4415,13.3992,13.4204,326925.0
2006-09-29 15:00:00,25.4,25.44,25.35,25.44,117000.0,13.4151,13.4362,13.3887,13.4362,117000.0
2006-09-29 15:30:00,25.44,25.44,25.31,25.34,272475.0,13.4362,13.4362,13.3676,13.3834,272475.0
2006-10-02 09:30:00,25.34,25.39,25.25,25.32,313875.0,13.3834,13.4098,13.3359,13.3728,313875.0
2006-10-02 10:00:00,25.31,25.37,25.23,25.3,180225.0,13.3676,13.3992,13.3253,13.3623,180225.0
2006-10-02 10:30:00,25.29,25.35,25.23,25.29,209925.0,13.357,13.3887,13.3253,13.357,209925.0
2006-10-02 11:00:00,25.3,25.38,25.28,25.38,126225.0,13.3623,13.4045,13.3517,13.4045,126225.0
2006-10-02 11:30:00,25.37,25.66,25.37,25.55,439650.0,13.3992,13.5524,13.3992,13.4943,439650.0
2006-10-02 12:00:00,25.55,25.6,25.53,25.55,279000.0,13.4943,13.5207,13.4838,13.4943,279000.0
2006-10-02 12:30:00,25.55,25.6,25.52,25.54,131850.0,13.4943,13.5207,13.4785,13.489,131850.0
2006-10-02 13:00:00,25.55,25.6,25.53,25.54,150525.0,13.4943,13.5207,13.4838,13.489,150525.0
2006-10-02 13:30:00,25.55,25.56,25.25,25.29,334800.0,13.4943,13.4996,13.3359,13.357,334800.0
2006-10-02 14:00:00,25.28,25.35,25.19,25.33,176625.0,13.3517,13.3887,13.3042,13.3781,176625.0
2006-10-02 14:30:00,25.32,25.4,25.27,25.32,200700.0,13.3728,13.4151,13.3464,13.3728,200700.0
2006-10-02 15:00:00,25.32,25.42,25.28,25.42,191250.0,13.3728,13.4257,13.3517,13.4257,191250.0
2006-10-02 15:30:00,25.42,25.42,25.31,25.31,334575.0,13.4257,13.4257,13.3676,13.3676,334575.0
2006-10-03 09:30:00,25.44,25.44,25.21,25.41,272700.0,13.4362,13.4362,13.3147,13.4204,272700.0
2006-10-03 10:00:00,25.4,25.44,25.29,25.35,195300.0,13.4151,13.4362,13.357,13.3887,195300.0
2006-10-03 10:30:00,25.35,25.36,25.26,25.32,129375.0,13.3887,13.394,13.3412,13.3728,129375.0
2006-10-03 11:00:00,25.33,25.51,25.32,25.47,360900.0,13.3781,13.4732,13.3728,13.4521,360900.0
2006-10-03 11:30:00,25.47,25.49,25.4,25.41,263250.0,13.4521,13.4626,13.4151,13.4204,263250.0
2006-10-03 12:00:00,25.42,25.48,25.41,25.45,326700.0,13.4257,13.4573,13.4204,13.4415,326700.0
2006-10-03 12:30:00,25.46,25.49,25.43,25.45,380025.0,13.4468,13.4626,13.4309,13.4415,380025.0
2006-10-03 13:00:00,25.45,25.48,25.41,25.48,190575.0,13.4415,13.4573,13.4204,13.4573,190575.0
2006-10-03 13:30:00,25.48,25.49,25.41,25.45,182025.0,13.4573,13.4626,13.4204,13.4415,182025.0
2006-10-03 14:00:00,25.45,25.52,25.37,25.4,612900.0,13.4415,13.4785,13.3992,13.4151,612900.0
2006-10-03 14:30:00,25.4,25.48,25.39,25.42,160200.0,13.4151,13.4573,13.4098,13.4257,160200.0
2006-10-03 15:00:00,25.42,25.46,25.31,25.34,267750.0,13.4257,13.4468,13.3676,13.3834,267750.0
2006-10-03 15:30:00,25.33,25.46,25.23,25.41,863550.0,13.3781,13.4468,13.3253,13.4204,863550.0
2006-10-04 09:30:00,25.4,25.42,25.26,25.32,185625.0,13.4151,13.4257,13.3412,13.3728,185625.0
2006-10-04 10:00:00,25.32,25.48,25.24,25.42,315225.0,13.3728,13.4573,13.3306,13.4257,315225.0
2006-10-04 10:30:00,25.42,25.46,25.36,25.44,202275.0,13.4257,13.4468,13.394,13.4362,202275.0
2006-10-04 11:00:00,25.44,25.56,25.39,25.56,338175.0,13.4362,13.4996,13.4098,13.4996,338175.0
2006-10-04 11:30:00,25.56,25.6,25.49,25.52,293850.0,13.4996,13.5207,13.4626,13.4785,293850.0
2006-10-04 12:00:00,25.52,25.55,25.44,25.49,137700.0,13.4785,13.4943,13.4362,13.4626,137700.0
2006-10-04 12:30:00,25.49,25.52,25.46,25.51,237150.0,13.4626,13.4785,13.4468,13.4732,237150.0
2006-10-04 13:00:00,25.5,25.53,25.46,25.51,167175.0,13.4679,13.4838,13.4468,13.4732,167175.0
2006-10-04 13:30:00,25.51,25.53,25.46,25.47,303300.0,13.4732,13.4838,13.4468,13.4521,303300.0
2006-10-04 14:00:00,25.48,25.61,25.47,25.57,606375.0,13.4573,13.526,13.4521,13.5049,606375.0
2006-10-04 14:30:00,25.57,25.99,25.57,25.92,605700.0,13.5049,13.7267,13.5049,13.6897,605700.0
2006-10-04 15:00:00,25.92,25.97,25.86,25.91,305775.0,13.6897,13.7161,13.658,13.6845,305775.0
2006-10-04 15:30:00,25.91,26.05,25.86,26.04,589500.0,13.6845,13.7584,13.658,13.7531,589500.0
2006-10-05 09:30:00,25.88,26.1,25.72,26.05,248850.0,13.6686,13.7848,13.5841,13.7584,248850.0
2006-10-05 10:00:00,26.04,26.11,25.93,26.0,124650.0,13.7531,13.7901,13.695,13.732,124650.0
2006-10-05 10:30:00,26.0,26.17,25.95,26.12,121950.0,13.732,13.8218,13.7056,13.7954,121950.0
2006-10-05 11:00:00,26.13,26.16,26.04,26.09,225450.0,13.8006,13.8165,13.7531,13.7795,225450.0
2006-10-05 11:30:00,26.12,26.33,26.12,26.2,289800.0,13.7954,13.9063,13.7954,13.8376,289800.0
2006-10-05 12:00:00,26.2,26.22,26.08,26.16,381600.0,13.8376,13.8482,13.7742,13.8165,381600.0
2006-10-05 12:30:00,26.17,26.2,26.09,26.13,301950.0,13.8218,13.8376,13.7795,13.8006,301950.0
2006-10-05 13:00:00,26.13,26.17,26.08,26.12,235575.0,13.8006,13.8218,13.7742,13.7954,235575.0
2006-10-05 13:30:00,26.12,26.13,26.03,26.04,166500.0,13.7954,13.8006,13.7478,13.7531,166500.0
2006-10-05 14:00:00,26.04,26.04,25.95,26.0,243900.0,13.7531,13.7531,13.7056,13.732,243900.0
2006-10-05 14:30:00,25.99,26.07,25.99,26.07,115875.0,13.7267,13.769,13.7267,13.769,115875.0
2006-10-05 15:00:00,26.07,26.16,26.03,26.13,489150.0,13.769,13.8165,13.7478,13.8006,489150.0
2006-10-05 15:30:00,26.13,26.26,26.11,26.18,481050.0,13.8006,13.8693,13.7901,13.8271,481050.0
2006-10-06 09:30:00,26.16,26.22,25.92,26.12,304200.0,13.8165,13.8482,13.6897,13.7954,304200.0
2006-10-06 10:00:00,26.12,26.13,25.88,25.88,202500.0,13.7954,13.8006,13.6686,13.6686,202500.0
2006-10-06 10:30:00,25.89,26.1,25.88,26.05,241875.0,13.6739,13.7848,13.6686,13.7584,241875.0
2006-10-06 11:00:00,26.06,26.28,26.04,26.25,231525.0,13.7637,13.8799,13.7531,13.864,231525.0
2006-10-06 11:30:00,26.26,26.34,26.13,26.15,186075.0,13.8693,13.9116,13.8006,13.8112,186075.0
2006-10-06 12:00:00,26.16,26.23,25.96,25.99,186975.0,13.8165,13.8535,13.7109,13.7267,186975.0
2006-10-06 12:30:00,25.97,26.06,25.92,26.06,141750.0,13.7161,13.7637,13.6897,13.7637,141750.0
2006-10-06 13:00:00,26.06,26.1,26.0,26.0,92700.0,13.7637,13.7848,13.732,13.732,92700.0
2006-10-06 13:30:00,26.0,26.08,25.96,26.04,113175.0,13.732,13.7742,13.7109,13.7531,113175.0
2006-10-06 14:00:00,26.04,26.07,25.98,26.05,91350.0,13.7531,13.769,13.7214,13.7584,91350.0
2006-10-06 14:30:00,26.04,26.16,26.04,26.14,160650.0,13.7531,13.8165,13.7531,13.8059,160650.0
2006-10-06 15:00:00,26.14,26.15,26.05,26.07,172350.0,13.8059,13.8112,13.7584,13.769,172350.0
2006-10-06 15:30:00,26.07,26.16,26.02,26.12,255375.0,13.769,13.8165,13.7425,13.7954,255375.0
2006-10-09 09:30:00,26.22,26.22,25.86,25.96,253575.0,13.8482,13.8482,13.658,13.7109,253575.0
2006-10-09 10:00:00,25.97,26.02,25.92,25.95,217800.0,13.7161,13.7425,13.6897,13.7056,217800.0
2006-10-09 10:30:00,25.95,26.0,25.93,25.97,171450.0,13.7056,13.732,13.695,13.7161,171450.0
2006-10-09 11:00:00,25.99,26.01,25.96,26.0,137925.0,13.7267,13.7373,13.7109,13.732,137925.0
2006-10-09 11:30:00,25.99,26.09,25.97,26.04,124425.0,13.7267,13.7795,13.7161,13.7531,124425.0
2006-10-09 12:00:00,26.04,26.11,26.03,26.09,86175.0,13.7531,13.7901,13.7478,13.7795,86175.0
2006-10-09 12:30:00,26.08,26.12,26.06,26.07,61425.0,13.7742,13.7954,13.7637,13.769,61425.0
2006-10-09 13:00:00,26.07,26.28,26.06,26.25,122175.0,13.769,13.8799,13.7637,13.864,122175.0
2006-10-09 13:30:00,26.24,26.37,26.24,26.34,262350.0,13.8587,13.9274,13.8587,13.9116,262350.0
2006-10-09 14:00:00,26.34,26.47,26.34,26.45,184725.0,13.9116,13.9802,13.9116,13.9697,184725.0
2006-10-09 14:30:00,26.45,26.46,26.37,26.37,269550.0,13.9697,13.9749,13.9274,13.9274,269550.0
2006-10-09 15:00:00,26.38,26.52,26.33,26.47,324450.0,13.9327,14.0066,13.9063,13.9802,324450.0
2006-10-09 15:30:00,26.46,26.46,26.35,26.35,495900.0,13.9749,13.9749,13.9168,13.9168,495900.0
2006-10-10 09:30:00,26.41,26.66,26.38,26.53,263025.0,13.9485,14.0806,13.9327,14.0119,263025.0
2006-10-10 10:00:00,26.53,26.67,26.52,26.59,224775.0,14.0119,14.0858,14.0066,14.0436,224775.0
2006-10-10 10:30:00,26.59,26.69,26.54,26.55,313875.0,14.0436,14.0964,14.0172,14.0225,313875.0
2006-10-10 11:00:00,26.55,26.76,26.53,26.69,340650.0,14.0225,14.1334,14.0119,14.0964,340650.0
2006-10-10 11:30:00,26.69,26.73,26.61,26.69,157500.0,14.0964,14.1175,14.0542,14.0964,157500.0
2006-10-10 12:00:00,26.68,26.73,26.55,26.55,205200.0,14.0911,14.1175,14.0225,14.0225,205200.0
2006-10-10 12:30:00,26.53,26.54,26.37,26.39,398925.0,14.0119,14.0172,13.9274,13.938,398925.0
2006-10-10 13:00:00,26.38,26.47,26.38,26.44,213300.0,13.9327,13.9802,13.9327,13.9644,213300.0
2006-10-10 13:30:00,26.44,26.48,26.37,26.4,317475.0,13.9644,13.9855,13.9274,13.9432,317475.0
2006-10-10 14:00:00,26.39,26.41,26.3,26.34,197100.0,13.938,13.9485,13.8904,13.9116,197100.0
2006-10-10 14:30:00,26.36,26.47,26.34,26.4,163125.0,13.9221,13.9802,13.9116,13.9432,163125.0
2006-10-10 15:00:00,26.4,26.44,26.33,26.41,167850.0,13.9432,13.9644,13.9063,13.9485,167850.0
2006-10-10 15:30:00,26.43,26.56,26.4,26.55,392175.0,13.9591,14.0278,13.9432,14.0225,392175.0
2006-10-11 09:30:00,26.58,26.58,26.28,26.34,254250.0,14.0383,14.0383,13.8799,13.9116,254250.0
2006-10-11 10:00:00,26.35,26.4,26.29,26.33,191025.0,13.9168,13.9432,13.8851,13.9063,191025.0
2006-10-11 10:30:00,26.33,26.4,26.27,26.33,133875.0,13.9063,13.9432,13.8746,13.9063,133875.0
2006-10-11 11:00:00,26.33,26.4,26.33,26.36,102600.0,13.9063,13.9432,13.9063,13.9221,102600.0
2006-10-11 11:30:00,26.36,26.51,26.33,26.4,105300.0,13.9221,14.0013,13.9063,13.9432,105300.0
2006-10-11 12:00:00,26.39,26.43,26.25,26.3,177075.0,13.938,13.9591,13.864,13.8904,177075.0
2006-10-11 12:30:00,26.3,26.47,26.28,26.44,87975.0,13.8904,13.9802,13.8799,13.9644,87975.0
2006-10-11 13:00:00,26.44,26.52,26.38,26.39,110025.0,13.9644,14.0066,13.9327,13.938,110025.0
2006-10-11 13:30:00,26.38,26.49,26.37,26.49,59400.0,13.9327,13.9908,13.9274,13.9908,59400.0
2006-10-11 14:00:00,26.51,26.51,26.31,26.42,187200.0,14.0013,14.0013,13.8957,13.9538,187200.0
2006-10-11 14:30:00,26.41,26.42,26.18,26.33,333225.0,13.9485,13.9538,13.8271,13.9063,333225.0
2006-10-11 15:00:00,26.33,26.49,26.27,26.45,204300.0,13.9063,13.9908,13.8746,13.9697,204300.0
2006-10-11 15:30:00,26.46,26.56,26.46,26.48,226125.0,13.9749,14.0278,13.9749,13.9855,226125.0
2006-10-12 09:30:00,26.59,26.67,26.14,26.67,300600.0,14.0436,14.0858,13.8059,14.0858,300600.0
2006-10-12 10:00:00,26.67,26.73,26.51,26.71,338175.0,14.0858,14.1175,14.0013,14.107,338175.0
2006-10-12 10:30:00,26.7,26.92,26.66,26.67,388800.0,14.1017,14.2179,14.0806,14.0858,388800.0
2006-10-12 11:00:00,26.67,26.86,26.67,26.82,146250.0,14.0858,14.1862,14.0858,14.1651,146250.0
2006-10-12 11:30:00,26.81,26.83,26.73,26.73,112725.0,14.1598,14.1704,14.1175,14.1175,112725.0
2006-10-12 12:00:00,26.73,26.77,26.73,26.76,108450.0,14.1175,14.1387,14.1175,14.1334,108450.0
2006-10-12 12:30:00,26.76,26.81,26.76,26.78,68175.0,14.1334,14.1598,14.1334,14.1439,68175.0
2006-10-12 13:00:00,26.78,26.78,26.71,26.73,239625.0,14.1439,14.1439,14.107,14.1175,239625.0
2006-10-12 13:30:00,26.73,26.73,26.67,26.7,145575.0,14.1175,14.1175,14.0858,14.1017,145575.0
2006-10-12 14:00:00,26.7,26.77,26.68,26.72,322875.0,14.1017,14.1387,14.0911,14.1123,322875.0
2006-10-12 14:30:00,26.72,26.73,26.69,26.73,146250.0,14.1123,14.1175,14.0964,14.1175,146250.0
2006-10-12 15:00:00,26.73,26.9,26.72,26.86,519525.0,14.1175,14.2073,14.1123,14.1862,519525.0
2006-10-12 15:30:00,26.86,26.92,26.83,26.92,588825.0,14.1862,14.2179,14.1704,14.2179,588825.0
2006-10-13 09:30:00,26.84,27.02,26.76,26.92,135675.0,14.1756,14.2707,14.1334,14.2179,135675.0
2006-10-13 10:00:00,26.91,27.0,26.88,26.91,124650.0,14.2126,14.2601,14.1968,14.2126,124650.0
2006-10-13 10:30:00,26.9,27.06,26.89,26.97,173475.0,14.2073,14.2918,14.202,14.2443,173475.0
2006-10-13 11:00:00,26.95,26.95,26.88,26.94,84150.0,14.2337,14.2337,14.1968,14.2284,84150.0
2006-10-13 11:30:00,26.93,26.96,26.88,26.92,77625.0,14.2232,14.239,14.1968,14.2179,77625.0
2006-10-13 12:00:00,26.91,27.01,26.89,26.97,90900.0,14.2126,14.2654,14.202,14.2443,90900.0
2006-10-13 12:30:00,26.98,27.03,26.95,26.95,76950.0,14.2496,14.276,14.2337,14.2337,76950.0
2006-10-13 13:00:00,26.95,27.11,26.95,27.1,113625.0,14.2337,14.3182,14.2337,14.313,113625.0
2006-10-13 13:30:00,27.1,27.15,27.09,27.14,203400.0,14.313,14.3394,14.3077,14.3341,203400.0
2006-10-13 14:00:00,27.14,27.17,27.08,27.11,186525.0,14.3341,14.3499,14.3024,14.3182,186525.0
2006-10-13 14:30:00,27.1,27.12,27.08,27.11,165825.0,14.313,14.3235,14.3024,14.3182,165825.0
2006-10-13 15:00:00,27.11,27.17,27.09,27.14,174375.0,14.3182,14.3499,14.3077,14.3341,174375.0
2006-10-13 15:30:00,27.14,27.22,27.11,27.19,212850.0,14.3341,14.3763,14.3182,14.3605,212850.0
2006-10-16 09:30:00,27.08,27.48,27.04,27.37,342450.0,14.3024,14.5137,14.2813,14.4556,342450.0
2006-10-16 10:00:00,27.37,27.4,27.18,27.23,247275.0,14.4556,14.4714,14.3552,14.3816,247275.0
2006-10-16 10:30:00,27.24,27.45,27.15,27.44,182025.0,14.3869,14.4978,14.3394,14.4925,182025.0
2006-10-16 11:00:00,27.44,27.46,27.28,27.3,197100.0,14.4925,14.5031,14.408,14.4186,197100.0
2006-10-16 11:30:00,27.3,27.35,27.28,27.33,150750.0,14.4186,14.445,14.408,14.4344,150750.0
2006-10-16 12:00:00,27.33,27.34,27.28,27.29,103050.0,14.4344,14.4397,14.408,14.4133,103050.0
2006-10-16 12:30:00,27.29,27.35,27.28,27.35,106425.0,14.4133,14.445,14.408,14.445,106425.0
2006-10-16 13:00:00,27.35,27.37,27.29,27.31,148050.0,14.445,14.4556,14.4133,14.4239,148050.0
2006-10-16 13:30:00,27.32,27.34,27.25,27.26,106650.0,14.4291,14.4397,14.3922,14.3975,106650.0
2006-10-16 14:00:00,27.27,27.29,27.2,27.2,162675.0,14.4027,14.4133,14.3658,14.3658,162675.0
2006-10-16 14:30:00,27.22,27.28,27.19,27.26,153450.0,14.3763,14.408,14.3605,14.3975,153450.0
2006-10-16 15:00:00,27.26,27.27,27.19,27.22,146250.0,14.3975,14.4027,14.3605,14.3763,146250.0
2006-10-16 15:30:00,27.22,27.32,27.21,27.29,302175.0,14.3763,14.4291,14.3711,14.4133,302175.0
2006-10-17 09:30:00,27.08,27.2,26.87,27.12,328050.0,14.3024,14.3658,14.1915,14.3235,328050.0
2006-10-17 10:00:00,27.13,27.25,27.0,27.11,235575.0,14.3288,14.3922,14.2601,14.3182,235575.0
2006-10-17 10:30:00,27.12,27.17,27.1,27.14,151200.0,14.3235,14.3499,14.313,14.3341,151200.0
2006-10-17 11:00:00,27.14,27.14,27.08,27.09,204300.0,14.3341,14.3341,14.3024,14.3077,204300.0
2006-10-17 11:30:00,27.09,27.11,27.05,27.08,113850.0,14.3077,14.3182,14.2865,14.3024,113850.0
2006-10-17 12:00:00,27.08,27.18,27.07,27.16,296325.0,14.3024,14.3552,14.2971,14.3446,296325.0
2006-10-17 12:30:00,27.17,27.18,27.09,27.15,121500.0,14.3499,14.3552,14.3077,14.3394,121500.0
2006-10-17 13:00:00,27.15,27.16,27.04,27.06,153675.0,14.3394,14.3446,14.2813,14.2918,153675.0
2006-10-17 13:30:00,27.06,27.15,27.04,27.14,150300.0,14.2918,14.3394,14.2813,14.3341,150300.0
2006-10-17 14:00:00,27.14,27.16,27.09,27.11,154350.0,14.3341,14.3446,14.3077,14.3182,154350.0
2006-10-17 14:30:00,27.11,27.13,27.1,27.12,218925.0,14.3182,14.3288,14.313,14.3235,218925.0
2006-10-17 15:00:00,27.12,27.21,27.11,27.17,227925.0,14.3235,14.3711,14.3182,14.3499,227925.0
2006-10-17 15:30:00,27.16,27.2,27.07,27.08,284400.0,14.3446,14.3658,14.2971,14.3024,284400.0
2006-10-18 09:30:00,27.27,27.57,27.27,27.51,362025.0,14.4027,14.5612,14.4027,14.5295,362025.0
2006-10-18 10:00:00,27.51,27.53,27.23,27.32,254700.0,14.5295,14.5401,14.3816,14.4291,254700.0
2006-10-18 10:30:00,27.32,27.35,27.05,27.23,216900.0,14.4291,14.445,14.2865,14.3816,216900.0
2006-10-18 11:00:00,27.23,27.33,27.09,27.24,190800.0,14.3816,14.4344,14.3077,14.3869,190800.0
2006-10-18 11:30:00,27.26,27.32,27.17,27.19,99900.0,14.3975,14.4291,14.3499,14.3605,99900.0
2006-10-18 12:00:00,27.18,27.31,27.18,27.29,95850.0,14.3552,14.4239,14.3552,14.4133,95850.0
2006-10-18 12:30:00,27.28,27.3,27.19,27.24,77850.0,14.408,14.4186,14.3605,14.3869,77850.0
2006-10-18 13:00:00,27.24,27.28,27.07,27.08,148950.0,14.3869,14.408,14.2971,14.3024,148950.0
2006-10-18 13:30:00,27.09,27.18,27.02,27.17,229725.0,14.3077,14.3552,14.2707,14.3499,229725.0
2006-10-18 14:00:00,27.17,27.33,27.15,27.27,146700.0,14.3499,14.4344,14.3394,14.4027,146700.0
2006-10-18 14:30:00,27.27,27.31,27.19,27.23,121950.0,14.4027,14.4239,14.3605,14.3816,121950.0
2006-10-18 15:00:00,27.23,27.27,27.15,27.17,179325.0,14.3816,14.4027,14.3394,14.3499,179325.0
2006-10-18 15:30:00,27.17,27.23,27.15,27.2,467100.0,14.3499,14.3816,14.3394,14.3658,467100.0
2006-10-19 09:30:00,26.96,27.11,26.83,27.09,297000.0,14.239,14.3182,14.1704,14.3077,297000.0
2006-10-19 10:00:00,27.09,27.42,27.05,27.4,371925.0,14.3077,14.482,14.2865,14.4714,371925.0
2006-10-19 10:30:00,27.42,27.51,27.38,27.44,377100.0,14.482,14.5295,14.4608,14.4925,377100.0
2006-10-19 11:00:00,27.45,27.46,27.38,27.39,120375.0,14.4978,14.5031,14.4608,14.4661,120375.0
2006-10-19 11:30:00,27.39,27.4,27.35,27.37,230175.0,14.4661,14.4714,14.445,14.4556,230175.0
2006-10-19 12:00:00,27.38,27.38,27.3,27.32,213075.0,14.4608,14.4608,14.4186,14.4291,213075.0
2006-10-19 12:30:00,27.32,27.37,27.2,27.23,168300.0,14.4291,14.4556,14.3658,14.3816,168300.0
2006-10-19 13:00:00,27.24,27.26,27.2,27.21,258525.0,14.3869,14.3975,14.3658,14.3711,258525.0
2006-10-19 13:30:00,27.21,27.23,27.18,27.2,128700.0,14.3711,14.3816,14.3552,14.3658,128700.0
2006-10-19 14:00:00,27.2,27.26,27.18,27.24,324225.0,14.3658,14.3975,14.3552,14.3869,324225.0
2006-10-19 14:30:00,27.24,27.29,27.24,27.24,265500.0,14.3869,14.4133,14.3869,14.3869,265500.0
2006-10-19 15:00:00,27.24,27.24,27.18,27.2,276975.0,14.3869,14.3869,14.3552,14.3658,276975.0
2006-10-19 15:30:00,27.2,27.25,27.2,27.24,366300.0,14.3658,14.3922,14.3658,14.3869,366300.0
2006-10-20 09:30:00,27.15,27.15,26.33,26.5,2196225.0,14.3394,14.3394,13.9063,13.9961,2196225.0
2006-10-20 10:00:00,26.51,26.76,26.5,26.76,313650.0,14.0013,14.1334,13.9961,14.1334,313650.0
2006-10-20 10:30:00,26.76,26.99,26.69,26.96,294300.0,14.1334,14.2549,14.0964,14.239,294300.0
2006-10-20 11:00:00,26.96,27.07,26.88,27.05,301050.0,14.239,14.2971,14.1968,14.2865,301050.0
2006-10-20 11:30:00,27.05,27.09,27.0,27.0,86625.0,14.2865,14.3077,14.2601,14.2601,86625.0
2006-10-20 12:00:00,27.0,27.03,26.95,27.0,110025.0,14.2601,14.276,14.2337,14.2601,110025.0
2006-10-20 12:30:00,27.01,27.04,26.92,26.93,218700.0,14.2654,14.2813,14.2179,14.2232,218700.0
2006-10-20 13:00:00,26.94,26.97,26.92,26.93,53100.0,14.2284,14.2443,14.2179,14.2232,53100.0
2006-10-20 13:30:00,26.93,26.94,26.8,26.81,207450.0,14.2232,14.2284,14.1545,14.1598,207450.0
2006-10-20 14:00:00,26.81,26.88,26.81,26.87,110475.0,14.1598,14.1968,14.1598,14.1915,110475.0
2006-10-20 14:30:00,26.87,26.91,26.84,26.89,144225.0,14.1915,14.2126,14.1756,14.202,144225.0
2006-10-20 15:00:00,26.89,26.96,26.89,26.93,222300.0,14.202,14.239,14.202,14.2232,222300.0
2006-10-20 15:30:00,26.92,26.92,26.84,26.92,516825.0,14.2179,14.2179,14.1756,14.2179,516825.0
2006-10-23 09:30:00,26.76,26.88,26.51,26.76,271125.0,14.1334,14.1968,14.0013,14.1334,271125.0
2006-10-23 10:00:00,26.76,27.09,26.74,27.05,481275.0,14.1334,14.3077,14.1228,14.2865,481275.0
2006-10-23 10:30:00,27.05,27.35,27.01,27.35,494100.0,14.2865,14.445,14.2654,14.445,494100.0
2006-10-23 11:00:00,27.35,27.67,27.32,27.62,471375.0,14.445,14.614,14.4291,14.5876,471375.0
2006-10-23 11:30:00,27.63,27.79,27.58,27.68,288000.0,14.5929,14.6774,14.5665,14.6193,288000.0
2006-10-23 12:00:00,27.68,27.71,27.49,27.49,227925.0,14.6193,14.6351,14.5189,14.5189,227925.0
2006-10-23 12:30:00,27.48,27.49,27.33,27.38,244575.0,14.5137,14.5189,14.4344,14.4608,244575.0
2006-10-23 13:00:00,27.38,27.39,27.18,27.19,285525.0,14.4608,14.4661,14.3552,14.3605,285525.0
2006-10-23 13:30:00,27.19,27.2,27.04,27.12,266850.0,14.3605,14.3658,14.2813,14.3235,266850.0
2006-10-23 14:00:00,27.12,27.12,27.0,27.07,194400.0,14.3235,14.3235,14.2601,14.2971,194400.0
2006-10-23 14:30:00,27.08,27.12,27.05,27.11,252900.0,14.3024,14.3235,14.2865,14.3182,252900.0
2006-10-23 15:00:00,27.11,27.13,27.04,27.08,284625.0,14.3182,14.3288,14.2813,14.3024,284625.0
2006-10-23 15:30:00,27.08,27.15,27.07,27.08,487350.0,14.3024,14.3394,14.2971,14.3024,487350.0
2006-10-24 09:30:00,27.62,27.78,27.04,27.05,680175.0,14.5876,14.6721,14.2813,14.2865,680175.0
2006-10-24 10:00:00,27.06,27.12,26.92,27.08,313200.0,14.2918,14.3235,14.2179,14.3024,313200.0
2006-10-24 10:30:00,27.08,27.17,27.03,27.11,610650.0,14.3024,14.3499,14.276,14.3182,610650.0
2006-10-24 11:00:00,27.11,27.22,27.08,27.17,263475.0,14.3182,14.3763,14.3024,14.3499,263475.0
2006-10-24 11:30:00,27.17,27.32,27.16,27.19,301050.0,14.3499,14.4291,14.3446,14.3605,301050.0
2006-10-24 12:00:00,27.2,27.47,27.08,27.37,330300.0,14.3658,14.5084,14.3024,14.4556,330300.0
2006-10-24 12:30:00,27.37,27.39,27.09,27.12,439875.0,14.4556,14.4661,14.3077,14.3235,439875.0
2006-10-24 13:00:00,27.12,27.21,27.1,27.15,232875.0,14.3235,14.3711,14.313,14.3394,232875.0
2006-10-24 13:30:00,27.15,27.17,26.98,26.99,432900.0,14.3394,14.3499,14.2496,14.2549,432900.0
2006-10-24 14:00:00,27.0,27.07,26.84,26.91,481050.0,14.2601,14.2971,14.1756,14.2126,481050.0
2006-10-24 14:30:00,26.92,26.92,26.81,26.89,340875.0,14.2179,14.2179,14.1598,14.202,340875.0
2006-10-24 15:00:00,26.88,26.96,26.85,26.89,361125.0,14.1968,14.239,14.1809,14.202,361125.0
2006-10-24 15:30:00,26.89,27.07,26.85,26.96,529425.0,14.202,14.2971,14.1809,14.239,529425.0
2006-10-25 09:30:00,27.1,27.1,26.84,26.89,378450.0,14.313,14.313,14.1756,14.202,378450.0
2006-10-25 10:00:00,26.88,26.96,26.84,26.91,317700.0,14.1968,14.239,14.1756,14.2126,317700.0
2006-10-25 10:30:00,26.9,26.9,26.76,26.8,226350.0,14.2073,14.2073,14.1334,14.1545,226350.0
2006-10-25 11:00:00,26.8,26.85,26.75,26.84,493425.0,14.1545,14.1809,14.1281,14.1756,493425.0
2006-10-25 11:30:00,26.84,26.89,26.82,26.87,452925.0,14.1756,14.202,14.1651,14.1915,452925.0
2006-10-25 12:00:00,26.88,26.89,26.83,26.83,145125.0,14.1968,14.202,14.1704,14.1704,145125.0
2006-10-25 12:30:00,26.83,26.93,26.82,26.88,141750.0,14.1704,14.2232,14.1651,14.1968,141750.0
2006-10-25 13:00:00,26.88,26.98,26.86,26.96,128925.0,14.1968,14.2496,14.1862,14.239,128925.0
2006-10-25 13:30:00,26.96,27.01,26.9,26.93,235350.0,14.239,14.2654,14.2073,14.2232,235350.0
2006-10-25 14:00:00,26.94,27.1,26.85,26.89,474300.0,14.2284,14.313,14.1809,14.202,474300.0
2006-10-25 14:30:00,26.88,26.94,26.77,26.91,320850.0,14.1968,14.2284,14.1387,14.2126,320850.0
2006-10-25 15:00:00,26.91,27.0,26.87,26.88,295650.0,14.2126,14.2601,14.1915,14.1968,295650.0
2006-10-25 15:30:00,26.88,27.0,26.85,26.94,332100.0,14.1968,14.2601,14.1809,14.2284,332100.0
2006-10-26 09:30:00,26.89,26.98,26.75,26.81,360675.0,14.202,14.2496,14.1281,14.1598,360675.0
2006-10-26 10:00:00,26.84,26.89,26.6,26.67,405225.0,14.1756,14.202,14.0489,14.0858,405225.0
2006-10-26 10:30:00,26.67,26.67,26.49,26.61,250425.0,14.0858,14.0858,13.9908,14.0542,250425.0
2006-10-26 11:00:00,26.62,26.67,26.54,26.67,161100.0,14.0594,14.0858,14.0172,14.0858,161100.0
2006-10-26 11:30:00,26.67,26.78,26.61,26.76,214200.0,14.0858,14.1439,14.0542,14.1334,214200.0
2006-10-26 12:00:00,26.75,26.87,26.7,26.76,229725.0,14.1281,14.1915,14.1017,14.1334,229725.0
2006-10-26 12:30:00,26.76,26.76,26.71,26.73,284850.0,14.1334,14.1334,14.107,14.1175,284850.0
2006-10-26 13:00:00,26.73,26.8,26.73,26.76,489150.0,14.1175,14.1545,14.1175,14.1334,489150.0
2006-10-26 13:30:00,26.76,26.8,26.67,26.67,667800.0,14.1334,14.1545,14.0858,14.0858,667800.0
2006-10-26 14:00:00,26.68,26.8,26.64,26.79,608850.0,14.0911,14.1545,14.07,14.1492,608850.0
2006-10-26 14:30:00,26.79,26.8,26.75,26.79,264600.0,14.1492,14.1545,14.1281,14.1492,264600.0
2006-10-26 15:00:00,26.79,26.79,26.7,26.71,200475.0,14.1492,14.1492,14.1017,14.107,200475.0
2006-10-26 15:30:00,26.7,26.75,26.68,26.7,382050.0,14.1017,14.1281,14.0911,14.1017,382050.0
2006-10-27 09:30:00,26.56,26.8,26.51,26.73,231750.0,14.0278,14.1545,14.0013,14.1175,231750.0
2006-10-27 10:00:00,26.73,26.8,26.68,26.73,161100.0,14.1175,14.1545,14.0911,14.1175,161100.0
2006-10-27 10:30:00,26.72,26.79,26.66,26.71,146025.0,14.1123,14.1492,14.0806,14.107,146025.0
2006-10-27 11:00:00,26.7,26.79,26.63,26.76,177525.0,14.1017,14.1492,14.0647,14.1334,177525.0
2006-10-27 11:30:00,26.77,26.77,26.49,26.67,168075.0,14.1387,14.1387,13.9908,14.0858,168075.0
2006-10-27 12:00:00,26.67,26.73,26.65,26.72,78525.0,14.0858,14.1175,14.0753,14.1123,78525.0
2006-10-27 12:30:00,26.72,26.74,26.65,26.67,150300.0,14.1123,14.1228,14.0753,14.0858,150300.0
2006-10-27 13:00:00,26.66,26.68,26.54,26.58,138600.0,14.0806,14.0911,14.0172,14.0383,138600.0
2006-10-27 13:30:00,26.58,26.58,26.32,26.52,380700.0,14.0383,14.0383,13.901,14.0066,380700.0
2006-10-27 14:00:00,26.51,26.57,26.4,26.48,181125.0,14.0013,14.033,13.9432,13.9855,181125.0
2006-10-27 14:30:00,26.48,26.55,26.38,26.5,170325.0,13.9855,14.0225,13.9327,13.9961,170325.0
2006-10-27 15:00:00,26.48,26.53,26.43,26.48,169875.0,13.9855,14.0119,13.9591,13.9855,169875.0
2006-10-27 15:30:00,26.48,26.52,26.32,26.41,290700.0,13.9855,14.0066,13.901,13.9485,290700.0
2006-10-30 09:30:00,26.33,26.6,26.32,26.46,334575.0,13.9063,14.0489,13.901,13.9749,334575.0
2006-10-30 10:00:00,26.47,26.54,26.4,26.44,132075.0,13.9802,14.0172,13.9432,13.9644,132075.0
2006-10-30 10:30:00,26.44,26.57,26.44,26.47,98775.0,13.9644,14.033,13.9644,13.9802,98775.0
2006-10-30 11:00:00,26.48,26.6,26.48,26.56,156825.0,13.9855,14.0489,13.9855,14.0278,156825.0
2006-10-30 11:30:00,26.56,26.56,26.47,26.52,70200.0,14.0278,14.0278,13.9802,14.0066,70200.0
2006-10-30 12:00:00,26.51,26.51,26.38,26.43,69750.0,14.0013,14.0013,13.9327,13.9591,69750.0
2006-10-30 12:30:00,26.44,26.44,26.35,26.38,99675.0,13.9644,13.9644,13.9168,13.9327,99675.0
2006-10-30 13:00:00,26.38,26.53,26.38,26.52,137925.0,13.9327,14.0119,13.9327,14.0066,137925.0
2006-10-30 13:30:00,26.52,26.65,26.52,26.63,174600.0,14.0066,14.0753,14.0066,14.0647,174600.0
2006-10-30 14:00:00,26.64,26.66,26.59,26.61,108000.0,14.07,14.0806,14.0436,14.0542,108000.0
2006-10-30 14:30:00,26.6,26.63,26.57,26.59,128700.0,14.0489,14.0647,14.033,14.0436,128700.0
2006-10-30 15:00:00,26.58,26.64,26.53,26.53,176850.0,14.0383,14.07,14.0119,14.0119,176850.0
2006-10-30 15:30:00,26.53,26.54,26.4,26.4,456750.0,14.0119,14.0172,13.9432,13.9432,456750.0
2006-10-31 09:30:00,26.4,26.62,26.0,26.52,389250.0,13.9432,14.0594,13.732,14.0066,389250.0
2006-10-31 10:00:00,26.51,26.57,26.3,26.42,158625.0,14.0013,14.033,13.8904,13.9538,158625.0
2006-10-31 10:30:00,26.46,26.62,26.34,26.61,121275.0,13.9749,14.0594,13.9116,14.0542,121275.0
2006-10-31 11:00:00,26.6,26.66,26.5,26.51,138375.0,14.0489,14.0806,13.9961,14.0013,138375.0
2006-10-31 11:30:00,26.52,26.57,26.4,26.47,150750.0,14.0066,14.033,13.9432,13.9802,150750.0
2006-10-31 12:00:00,26.48,26.48,26.37,26.41,72225.0,13.9855,13.9855,13.9274,13.9485,72225.0
2006-10-31 12:30:00,26.41,26.41,26.2,26.22,249300.0,13.9485,13.9485,13.8376,13.8482,249300.0
2006-10-31 13:00:00,26.22,26.28,26.16,26.2,251325.0,13.8482,13.8799,13.8165,13.8376,251325.0
2006-10-31 13:30:00,26.2,26.27,26.19,26.22,260100.0,13.8376,13.8746,13.8323,13.8482,260100.0
2006-10-31 14:00:00,26.22,26.24,26.17,26.2,279900.0,13.8482,13.8587,13.8218,13.8376,279900.0
2006-10-31 14:30:00,26.2,26.31,26.2,26.3,289350.0,13.8376,13.8957,13.8376,13.8904,289350.0
2006-10-31 15:00:00,26.3,26.36,26.29,26.36,337050.0,13.8904,13.9221,13.8851,13.9221,337050.0
2006-10-31 15:30:00,26.36,26.4,26.29,26.33,407025.0,13.9221,13.9432,13.8851,13.9063,407025.0
2006-11-01 09:30:00,26.16,26.57,26.16,26.53,244125.0,13.8165,14.033,13.8165,14.0119,244125.0
2006-11-01 10:00:00,26.53,26.66,26.18,26.27,240075.0,14.0119,14.0806,13.8271,13.8746,240075.0
2006-11-01 10:30:00,26.25,26.37,26.17,26.36,222075.0,13.864,13.9274,13.8218,13.9221,222075.0
2006-11-01 11:00:00,26.37,26.49,26.28,26.3,148950.0,13.9274,13.9908,13.8799,13.8904,148950.0
2006-11-01 11:30:00,26.3,26.3,26.16,26.27,191925.0,13.8904,13.8904,13.8165,13.8746,191925.0
2006-11-01 12:00:00,26.26,26.31,26.24,26.28,87975.0,13.8693,13.8957,13.8587,13.8799,87975.0
2006-11-01 12:30:00,26.27,26.27,26.12,26.24,113625.0,13.8746,13.8746,13.7954,13.8587,113625.0
2006-11-01 13:00:00,26.23,26.34,26.21,26.34,133875.0,13.8535,13.9116,13.8429,13.9116,133875.0
2006-11-01 13:30:00,26.32,26.36,26.26,26.28,112050.0,13.901,13.9221,13.8693,13.8799,112050.0
2006-11-01 14:00:00,26.28,26.3,26.21,26.27,200925.0,13.8799,13.8904,13.8429,13.8746,200925.0
2006-11-01 14:30:00,26.28,26.28,26.18,26.19,211950.0,13.8799,13.8799,13.8271,13.8323,211950.0
2006-11-01 15:00:00,26.19,26.19,26.04,26.04,357075.0,13.8323,13.8323,13.7531,13.7531,357075.0
2006-11-01 15:30:00,26.04,26.14,26.04,26.13,580275.0,13.7531,13.8059,13.7531,13.8006,580275.0
2006-11-02 09:30:00,26.09,26.44,26.08,26.15,440325.0,13.7795,13.9644,13.7742,13.8112,440325.0
2006-11-02 10:00:00,26.15,26.25,26.04,26.15,197100.0,13.8112,13.864,13.7531,13.8112,197100.0
2006-11-02 10:30:00,26.15,26.29,26.12,26.22,177525.0,13.8112,13.8851,13.7954,13.8482,177525.0
2006-11-02 11:00:00,26.22,26.35,26.21,26.21,343800.0,13.8482,13.9168,13.8429,13.8429,343800.0
2006-11-02 11:30:00,26.2,26.23,26.11,26.11,113625.0,13.8376,13.8535,13.7901,13.7901,113625.0
2006-11-02 12:00:00,26.12,26.28,26.12,26.27,80100.0,13.7954,13.8799,13.7954,13.8746,80100.0
2006-11-02 12:30:00,26.27,26.31,26.12,26.18,79425.0,13.8746,13.8957,13.7954,13.8271,79425.0
2006-11-02 13:00:00,26.18,26.23,26.13,26.22,101700.0,13.8271,13.8535,13.8006,13.8482,101700.0
2006-11-02 13:30:00,26.22,26.28,26.16,26.26,77625.0,13.8482,13.8799,13.8165,13.8693,77625.0
2006-11-02 14:00:00,26.26,26.33,26.24,26.31,109350.0,13.8693,13.9063,13.8587,13.8957,109350.0
2006-11-02 14:30:00,26.31,26.36,26.24,26.25,101475.0,13.8957,13.9221,13.8587,13.864,101475.0
2006-11-02 15:00:00,26.24,26.31,26.24,26.3,125775.0,13.8587,13.8957,13.8587,13.8904,125775.0
2006-11-02 15:30:00,26.3,26.35,26.29,26.29,271575.0,13.8904,13.9168,13.8851,13.8851,271575.0
2006-11-03 09:30:00,26.39,26.4,26.02,26.08,267300.0,13.938,13.9432,13.7425,13.7742,267300.0
2006-11-03 10:00:00,26.08,26.16,26.01,26.03,152100.0,13.7742,13.8165,13.7373,13.7478,152100.0
2006-11-03 10:30:00,26.03,26.07,25.9,25.98,232875.0,13.7478,13.769,13.6792,13.7214,232875.0
2006-11-03 11:00:00,25.98,26.03,25.85,25.89,176175.0,13.7214,13.7478,13.6528,13.6739,176175.0
2006-11-03 11:30:00,25.87,25.92,25.8,25.88,155250.0,13.6633,13.6897,13.6264,13.6686,155250.0
2006-11-03 12:00:00,25.88,25.92,25.83,25.88,107100.0,13.6686,13.6897,13.6422,13.6686,107100.0
2006-11-03 12:30:00,25.88,25.92,25.84,25.88,137025.0,13.6686,13.6897,13.6475,13.6686,137025.0
2006-11-03 13:00:00,25.87,25.93,25.8,25.92,107325.0,13.6633,13.695,13.6264,13.6897,107325.0
2006-11-03 13:30:00,25.92,25.96,25.87,25.92,96075.0,13.6897,13.7109,13.6633,13.6897,96075.0
2006-11-03 14:00:00,25.92,26.06,25.88,26.01,153225.0,13.6897,13.7637,13.6686,13.7373,153225.0
2006-11-03 14:30:00,26.0,26.07,25.97,25.99,107775.0,13.732,13.769,13.7161,13.7267,107775.0
2006-11-03 15:00:00,25.99,26.02,25.94,25.96,209025.0,13.7267,13.7425,13.7003,13.7109,209025.0
2006-11-03 15:30:00,25.96,26.07,25.96,26.01,292950.0,13.7109,13.769,13.7109,13.7373,292950.0
2006-11-06 09:30:00,26.16,26.3,26.08,26.25,182475.0,13.8165,13.8904,13.7742,13.864,182475.0
2006-11-06 10:00:00,26.26,26.55,26.26,26.51,225900.0,13.8693,14.0225,13.8693,14.0013,225900.0
2006-11-06 10:30:00,26.52,26.67,26.49,26.54,243675.0,14.0066,14.0858,13.9908,14.0172,243675.0
2006-11-06 11:00:00,26.53,26.57,26.45,26.55,207900.0,14.0119,14.033,13.9697,14.0225,207900.0
2006-11-06 11:30:00,26.54,26.57,26.44,26.48,109350.0,14.0172,14.033,13.9644,13.9855,109350.0
2006-11-06 12:00:00,26.48,26.56,26.38,26.38,55125.0,13.9855,14.0278,13.9327,13.9327,55125.0
2006-11-06 12:30:00,26.38,26.4,26.32,26.36,50175.0,13.9327,13.9432,13.901,13.9221,50175.0
2006-11-06 13:00:00,26.36,26.48,26.35,26.41,58050.0,13.9221,13.9855,13.9168,13.9485,58050.0
2006-11-06 13:30:00,26.41,26.44,26.37,26.39,82800.0,13.9485,13.9644,13.9274,13.938,82800.0
2006-11-06 14:00:00,26.39,26.4,26.32,26.35,104625.0,13.938,13.9432,13.901,13.9168,104625.0
2006-11-06 14:30:00,26.35,26.4,26.34,26.4,161325.0,13.9168,13.9432,13.9116,13.9432,161325.0
2006-11-06 15:00:00,26.4,26.41,26.39,26.4,237600.0,13.9432,13.9485,13.938,13.9432,237600.0
2006-11-06 15:30:00,26.4,26.47,26.36,26.42,384750.0,13.9432,13.9802,13.9221,13.9538,384750.0
2006-11-07 09:30:00,26.34,26.4,26.16,26.34,238950.0,13.9116,13.9432,13.8165,13.9116,238950.0
2006-11-07 10:00:00,26.34,26.53,26.32,26.46,216675.0,13.9116,14.0119,13.901,13.9749,216675.0
2006-11-07 10:30:00,26.44,26.48,26.37,26.43,149400.0,13.9644,13.9855,13.9274,13.9591,149400.0
2006-11-07 11:00:00,26.43,26.52,26.42,26.52,134100.0,13.9591,14.0066,13.9538,14.0066,134100.0
2006-11-07 11:30:00,26.51,26.52,26.37,26.44,83925.0,14.0013,14.0066,13.9274,13.9644,83925.0
2006-11-07 12:00:00,26.41,26.44,26.33,26.35,117675.0,13.9485,13.9644,13.9063,13.9168,117675.0
2006-11-07 12:30:00,26.36,26.43,26.31,26.42,146475.0,13.9221,13.9591,13.8957,13.9538,146475.0
2006-11-07 13:00:00,26.43,26.46,26.38,26.43,100125.0,13.9591,13.9749,13.9327,13.9591,100125.0
2006-11-07 13:30:00,26.44,26.5,26.42,26.46,132300.0,13.9644,13.9961,13.9538,13.9749,132300.0
2006-11-07 14:00:00,26.45,26.45,26.25,26.32,158850.0,13.9697,13.9697,13.864,13.901,158850.0
2006-11-07 14:30:00,26.3,26.39,26.27,26.34,162000.0,13.8904,13.938,13.8746,13.9116,162000.0
2006-11-07 15:00:00,26.34,26.38,26.21,26.31,267300.0,13.9116,13.9327,13.8429,13.8957,267300.0
2006-11-07 15:30:00,26.32,26.53,26.28,26.52,885150.0,13.901,14.0119,13.8799,14.0066,885150.0
2006-11-08 09:30:00,26.21,26.49,26.21,26.34,245475.0,13.8429,13.9908,13.8429,13.9116,245475.0
2006-11-08 10:00:00,26.32,26.44,26.29,26.41,163350.0,13.901,13.9644,13.8851,13.9485,163350.0
2006-11-08 10:30:00,26.42,26.63,26.36,26.6,207450.0,13.9538,14.0647,13.9221,14.0489,207450.0
2006-11-08 11:00:00,26.59,26.62,26.47,26.54,142650.0,14.0436,14.0594,13.9802,14.0172,142650.0
2006-11-08 11:30:00,26.54,26.56,26.48,26.55,104850.0,14.0172,14.0278,13.9855,14.0225,104850.0
2006-11-08 12:00:00,26.55,26.62,26.45,26.45,130275.0,14.0225,14.0594,13.9697,13.9697,130275.0
2006-11-08 12:30:00,26.45,26.65,26.45,26.61,177075.0,13.9697,14.0753,13.9697,14.0542,177075.0
2006-11-08 13:00:00,26.6,26.61,26.4,26.44,76950.0,14.0489,14.0542,13.9432,13.9644,76950.0
2006-11-08 13:30:00,26.44,26.72,26.44,26.71,181350.0,13.9644,14.1123,13.9644,14.107,181350.0
2006-11-08 14:00:00,26.7,26.81,26.59,26.7,282375.0,14.1017,14.1598,14.0436,14.1017,282375.0
2006-11-08 14:30:00,26.7,26.82,26.67,26.74,180450.0,14.1017,14.1651,14.0858,14.1228,180450.0
2006-11-08 15:00:00,26.73,26.79,26.69,26.72,184950.0,14.1175,14.1492,14.0964,14.1123,184950.0
2006-11-08 15:30:00,26.72,26.75,26.58,26.69,338625.0,14.1123,14.1281,14.0383,14.0964,338625.0
2006-11-09 09:30:00,26.63,26.8,26.58,26.71,208125.0,14.0647,14.1545,14.0383,14.107,208125.0
2006-11-09 10:00:00,26.71,26.72,26.49,26.53,111150.0,14.107,14.1123,13.9908,14.0119,111150.0
2006-11-09 10:30:00,26.52,26.68,26.52,26.68,85725.0,14.0066,14.0911,14.0066,14.0911,85725.0
2006-11-09 11:00:00,26.68,26.68,26.57,26.66,103950.0,14.0911,14.0911,14.033,14.0806,103950.0
2006-11-09 11:30:00,26.66,26.73,26.64,26.71,103050.0,14.0806,14.1175,14.07,14.107,103050.0
2006-11-09 12:00:00,26.72,26.76,26.63,26.75,69300.0,14.1123,14.1334,14.0647,14.1281,69300.0
2006-11-09 12:30:00,26.75,26.77,26.71,26.73,56925.0,14.1281,14.1387,14.107,14.1175,56925.0
2006-11-09 13:00:00,26.73,26.78,26.66,26.73,115875.0,14.1175,14.1439,14.0806,14.1175,115875.0
2006-11-09 13:30:00,26.72,26.79,26.7,26.72,86175.0,14.1123,14.1492,14.1017,14.1123,86175.0
2006-11-09 14:00:00,26.72,26.78,26.64,26.64,87750.0,14.1123,14.1439,14.07,14.07,87750.0
2006-11-09 14:30:00,26.64,26.67,26.56,26.63,106650.0,14.07,14.0858,14.0278,14.0647,106650.0
2006-11-09 15:00:00,26.63,26.66,26.51,26.64,194400.0,14.0647,14.0806,14.0013,14.07,194400.0
2006-11-09 15:30:00,26.64,26.65,26.54,26.57,247500.0,14.07,14.0753,14.0172,14.033,247500.0
2006-11-10 09:30:00,27.05,27.27,26.92,27.11,704925.0,14.2865,14.4027,14.2179,14.3182,704925.0
2006-11-10 10:00:00,27.11,27.18,27.01,27.08,387225.0,14.3182,14.3552,14.2654,14.3024,387225.0
2006-11-10 10:30:00,27.08,27.44,27.08,27.43,356175.0,14.3024,14.4925,14.3024,14.4872,356175.0
2006-11-10 11:00:00,27.43,27.52,27.36,27.49,310275.0,14.4872,14.5348,14.4503,14.5189,310275.0
2006-11-10 11:30:00,27.48,27.78,27.48,27.66,524475.0,14.5137,14.6721,14.5137,14.6087,524475.0
2006-11-10 12:00:00,27.65,27.66,27.49,27.52,289350.0,14.6034,14.6087,14.5189,14.5348,289350.0
2006-11-10 12:30:00,27.52,27.54,27.44,27.45,174825.0,14.5348,14.5453,14.4925,14.4978,174825.0
2006-11-10 13:00:00,27.45,27.47,27.38,27.41,160650.0,14.4978,14.5084,14.4608,14.4767,160650.0
2006-11-10 13:30:00,27.4,27.43,27.36,27.42,224100.0,14.4714,14.4872,14.4503,14.482,224100.0
2006-11-10 14:00:00,27.41,27.51,27.38,27.45,240525.0,14.4767,14.5295,14.4608,14.4978,240525.0
2006-11-10 14:30:00,27.46,27.56,27.4,27.56,202050.0,14.5031,14.5559,14.4714,14.5559,202050.0
2006-11-10 15:00:00,27.56,27.78,27.56,27.76,449775.0,14.5559,14.6721,14.5559,14.6615,449775.0
2006-11-10 15:30:00,27.76,27.85,27.73,27.78,667350.0,14.6615,14.7091,14.6457,14.6721,667350.0
2006-11-13 09:30:00,27.74,27.89,27.64,27.74,449550.0,14.651,14.7302,14.5982,14.651,449550.0
2006-11-13 10:00:00,27.74,27.85,27.69,27.72,265500.0,14.651,14.7091,14.6246,14.6404,265500.0
2006-11-13 10:30:00,27.71,27.8,27.69,27.76,233100.0,14.6351,14.6827,14.6246,14.6615,233100.0
2006-11-13 11:00:00,27.76,27.91,27.75,27.89,234225.0,14.6615,14.7408,14.6563,14.7302,234225.0
2006-11-13 11:30:00,27.88,28.1,27.77,28.09,390375.0,14.7249,14.8411,14.6668,14.8358,390375.0
2006-11-13 12:00:00,28.09,28.2,28.09,28.18,330525.0,14.8358,14.8939,14.8358,14.8834,330525.0
2006-11-13 12:30:00,28.18,28.18,28.11,28.12,294525.0,14.8834,14.8834,14.8464,14.8517,294525.0
2006-11-13 13:00:00,28.12,28.17,28.11,28.12,148050.0,14.8517,14.8781,14.8464,14.8517,148050.0
2006-11-13 13:30:00,28.12,28.2,28.1,28.11,221850.0,14.8517,14.8939,14.8411,14.8464,221850.0
2006-11-13 14:00:00,28.11,28.16,28.08,28.14,231075.0,14.8464,14.8728,14.8305,14.8622,231075.0
2006-11-13 14:30:00,28.14,28.18,28.1,28.13,218475.0,14.8622,14.8834,14.8411,14.857,218475.0
2006-11-13 15:00:00,28.14,28.14,28.05,28.11,254700.0,14.8622,14.8622,14.8147,14.8464,254700.0
2006-11-13 15:30:00,28.11,28.27,28.09,28.21,484875.0,14.8464,14.9309,14.8358,14.8992,484875.0
2006-11-14 09:30:00,28.15,28.31,28.08,28.31,385875.0,14.8675,14.952,14.8305,14.952,385875.0
2006-11-14 10:00:00,28.31,28.53,28.22,28.24,267750.0,14.952,15.0682,14.9045,14.915,267750.0
2006-11-14 10:30:00,28.26,28.38,28.23,28.31,242100.0,14.9256,14.989,14.9098,14.952,242100.0
2006-11-14 11:00:00,28.32,28.33,28.25,28.28,276975.0,14.9573,14.9626,14.9203,14.9362,276975.0
2006-11-14 11:30:00,28.29,28.39,28.29,28.36,176400.0,14.9415,14.9943,14.9415,14.9784,176400.0
2006-11-14 12:00:00,28.34,28.36,28.28,28.3,107775.0,14.9679,14.9784,14.9362,14.9467,107775.0
2006-11-14 12:30:00,28.3,28.42,28.3,28.38,201600.0,14.9467,15.0101,14.9467,14.989,201600.0
2006-11-14 13:00:00,28.38,28.48,28.36,28.46,157725.0,14.989,15.0418,14.9784,15.0312,157725.0
2006-11-14 13:30:00,28.46,28.5,28.36,28.36,133650.0,15.0312,15.0524,14.9784,14.9784,133650.0
2006-11-14 14:00:00,28.36,28.45,28.36,28.43,195525.0,14.9784,15.026,14.9784,15.0154,195525.0
2006-11-14 14:30:00,28.43,28.63,28.39,28.58,304875.0,15.0154,15.121,14.9943,15.0946,304875.0
2006-11-14 15:00:00,28.58,28.79,28.44,28.68,363150.0,15.0946,15.2055,15.0207,15.1474,363150.0
2006-11-14 15:30:00,28.68,28.83,28.44,28.79,661950.0,15.1474,15.2267,15.0207,15.2055,661950.0
2006-11-15 09:30:00,28.63,28.89,28.48,28.8,481950.0,15.1677,15.3055,15.0883,15.2578,481950.0
2006-11-15 10:00:00,28.8,28.81,28.69,28.8,211725.0,15.2578,15.2631,15.1995,15.2578,211725.0
2006-11-15 10:30:00,28.8,28.8,28.62,28.69,229950.0,15.2578,15.2578,15.1624,15.1995,229950.0
2006-11-15 11:00:00,28.69,28.85,28.68,28.82,126450.0,15.1995,15.2843,15.1942,15.2684,126450.0
2006-11-15 11:30:00,28.82,28.83,28.75,28.78,92475.0,15.2684,15.2737,15.2313,15.2472,92475.0
2006-11-15 12:00:00,28.79,28.93,28.76,28.84,139950.0,15.2525,15.3267,15.2366,15.279,139950.0
2006-11-15 12:30:00,28.83,28.83,28.72,28.72,122400.0,15.2737,15.2737,15.2154,15.2154,122400.0
2006-11-15 13:00:00,28.73,28.75,28.68,28.74,128475.0,15.2207,15.2313,15.1942,15.226,128475.0
2006-11-15 13:30:00,28.74,28.88,28.71,28.88,114750.0,15.226,15.3002,15.2101,15.3002,114750.0
2006-11-15 14:00:00,28.88,29.0,28.8,28.84,259425.0,15.3002,15.3638,15.2578,15.279,259425.0
2006-11-15 14:30:00,28.83,28.94,28.8,28.91,209475.0,15.2737,15.332,15.2578,15.3161,209475.0
2006-11-15 15:00:00,28.89,28.92,28.82,28.85,188775.0,15.3055,15.3214,15.2684,15.2843,188775.0
2006-11-15 15:30:00,28.85,28.85,28.75,28.75,293175.0,15.2843,15.2843,15.2313,15.2313,293175.0
2006-11-16 09:30:00,28.94,29.09,28.8,28.98,246150.0,15.332,15.4114,15.2578,15.3532,246150.0
2006-11-16 10:00:00,28.96,28.96,28.83,28.86,153450.0,15.3426,15.3426,15.2737,15.2896,153450.0
2006-11-16 10:30:00,28.87,28.96,28.75,28.8,141525.0,15.2949,15.3426,15.2313,15.2578,141525.0
2006-11-16 11:00:00,28.8,29.02,28.8,28.99,138150.0,15.2578,15.3744,15.2578,15.3585,138150.0
2006-11-16 11:30:00,28.99,29.06,28.96,29.0,120600.0,15.3585,15.3955,15.3426,15.3638,120600.0
2006-11-16 12:00:00,29.0,29.02,28.84,28.85,122625.0,15.3638,15.3744,15.279,15.2843,122625.0
2006-11-16 12:30:00,28.86,28.87,28.69,28.75,109575.0,15.2896,15.2949,15.1995,15.2313,109575.0
2006-11-16 13:00:00,28.74,28.76,28.73,28.73,103275.0,15.226,15.2366,15.2207,15.2207,103275.0
2006-11-16 13:30:00,28.73,28.89,28.72,28.81,203850.0,15.2207,15.3055,15.2154,15.2631,203850.0
2006-11-16 14:00:00,28.81,28.84,28.7,28.83,113625.0,15.2631,15.279,15.2048,15.2737,113625.0
2006-11-16 14:30:00,28.83,28.92,28.8,28.91,93375.0,15.2737,15.3214,15.2578,15.3161,93375.0
2006-11-16 15:00:00,28.91,29.04,28.88,28.96,148050.0,15.3161,15.385,15.3002,15.3426,148050.0
2006-11-16 15:30:00,28.94,29.02,28.93,28.96,189450.0,15.332,15.3744,15.3267,15.3426,189450.0
2006-11-17 09:30:00,28.89,29.11,28.81,29.11,1259775.0,15.3055,15.422,15.2631,15.422,1259775.0
2006-11-17 10:00:00,29.11,29.38,29.07,29.23,353925.0,15.422,15.5651,15.4008,15.4856,353925.0
2006-11-17 10:30:00,29.22,29.38,29.21,29.33,254925.0,15.4803,15.5651,15.475,15.5386,254925.0
2006-11-17 11:00:00,29.34,29.72,29.34,29.71,426150.0,15.5439,15.7452,15.5439,15.7399,426150.0
2006-11-17 11:30:00,29.71,29.72,29.42,29.44,360225.0,15.7399,15.7452,15.5863,15.5969,360225.0
2006-11-17 12:00:00,29.44,29.53,29.38,29.51,270000.0,15.5969,15.6445,15.5651,15.634,270000.0
2006-11-17 12:30:00,29.51,29.71,29.51,29.51,388350.0,15.634,15.7399,15.634,15.634,388350.0
2006-11-17 13:00:00,29.51,29.61,29.45,29.57,162900.0,15.634,15.6869,15.6022,15.6657,162900.0
2006-11-17 13:30:00,29.57,29.64,29.51,29.56,184275.0,15.6657,15.7028,15.634,15.6604,184275.0
2006-11-17 14:00:00,29.56,29.62,29.52,29.56,155025.0,15.6604,15.6922,15.6393,15.6604,155025.0
2006-11-17 14:30:00,29.56,29.68,29.56,29.64,151425.0,15.6604,15.724,15.6604,15.7028,151425.0
2006-11-17 15:00:00,29.64,29.7,29.57,29.7,350100.0,15.7028,15.7346,15.6657,15.7346,350100.0
2006-11-17 15:30:00,29.7,29.7,29.53,29.68,515700.0,15.7346,15.7346,15.6445,15.724,515700.0
2006-11-20 09:30:00,29.7,29.7,29.14,29.26,535050.0,15.7346,15.7346,15.4379,15.5015,535050.0
2006-11-20 10:00:00,29.26,29.4,29.26,29.34,276075.0,15.5015,15.5757,15.5015,15.5439,276075.0
2006-11-20 10:30:00,29.34,29.55,29.32,29.39,354150.0,15.5439,15.6551,15.5333,15.5704,354150.0
2006-11-20 11:00:00,29.4,29.41,29.28,29.33,219825.0,15.5757,15.581,15.5121,15.5386,219825.0
2006-11-20 11:30:00,29.32,29.34,29.29,29.32,155250.0,15.5333,15.5439,15.5174,15.5333,155250.0
2006-11-20 12:00:00,29.32,29.32,29.23,29.24,199350.0,15.5333,15.5333,15.4856,15.4909,199350.0
2006-11-20 12:30:00,29.25,29.25,29.14,29.17,130050.0,15.4962,15.4962,15.4379,15.4538,130050.0
2006-11-20 13:00:00,29.18,29.3,29.17,29.29,95850.0,15.4591,15.5227,15.4538,15.5174,95850.0
2006-11-20 13:30:00,29.29,29.3,29.22,29.23,89550.0,15.5174,15.5227,15.4803,15.4856,89550.0
2006-11-20 14:00:00,29.24,29.35,29.11,29.16,223650.0,15.4909,15.5492,15.422,15.4485,223650.0
2006-11-20 14:30:00,29.16,29.31,29.1,29.31,155925.0,15.4485,15.528,15.4167,15.528,155925.0
2006-11-20 15:00:00,29.31,29.33,29.22,29.23,181350.0,15.528,15.5386,15.4803,15.4856,181350.0
2006-11-20 15:30:00,29.23,29.32,29.2,29.24,319725.0,15.4856,15.5333,15.4697,15.4909,319725.0
2006-11-21 09:30:00,29.25,29.27,29.02,29.04,267300.0,15.4962,15.5068,15.3744,15.385,267300.0
2006-11-21 10:00:00,29.04,29.22,29.04,29.18,217125.0,15.385,15.4803,15.385,15.4591,217125.0
2006-11-21 10:30:00,29.18,29.2,28.99,29.12,180225.0,15.4591,15.4697,15.3585,15.4273,180225.0
2006-11-21 11:00:00,29.13,29.21,29.04,29.21,150075.0,15.4326,15.475,15.385,15.475,150075.0
2006-11-21 11:30:00,29.21,29.23,29.12,29.16,208575.0,15.475,15.4856,15.4273,15.4485,208575.0
2006-11-21 12:00:00,29.15,29.24,29.11,29.12,107550.0,15.4432,15.4909,15.422,15.4273,107550.0
2006-11-21 12:30:00,29.12,29.14,29.08,29.11,83700.0,15.4273,15.4379,15.4061,15.422,83700.0
2006-11-21 13:00:00,29.11,29.16,29.08,29.11,154575.0,15.422,15.4485,15.4061,15.422,154575.0
2006-11-21 13:30:00,29.11,29.23,29.08,29.19,134325.0,15.422,15.4856,15.4061,15.4644,134325.0
2006-11-21 14:00:00,29.2,29.21,29.08,29.16,102150.0,15.4697,15.475,15.4061,15.4485,102150.0
2006-11-21 14:30:00,29.16,29.2,29.12,29.2,95175.0,15.4485,15.4697,15.4273,15.4697,95175.0
2006-11-21 15:00:00,29.2,29.25,29.18,29.19,124650.0,15.4697,15.4962,15.4591,15.4644,124650.0
2006-11-21 15:30:00,29.2,29.25,29.18,29.25,212625.0,15.4697,15.4962,15.4591,15.4962,212625.0
2006-11-22 09:30:00,29.21,29.23,28.66,28.67,379350.0,15.475,15.4856,15.1836,15.1889,379350.0
2006-11-22 10:00:00,28.68,28.83,28.57,28.8,389250.0,15.1942,15.2737,15.136,15.2578,389250.0
2006-11-22 10:30:00,28.8,28.92,28.76,28.89,240975.0,15.2578,15.3214,15.2366,15.3055,240975.0
2006-11-22 11:00:00,28.9,28.94,28.8,28.89,222300.0,15.3108,15.332,15.2578,15.3055,222300.0
2006-11-22 11:30:00,28.89,28.93,28.84,28.88,124425.0,15.3055,15.3267,15.279,15.3002,124425.0
2006-11-22 12:00:00,28.88,28.92,28.84,28.9,106200.0,15.3002,15.3214,15.279,15.3108,106200.0
2006-11-22 12:30:00,28.9,28.92,28.86,28.92,120150.0,15.3108,15.3214,15.2896,15.3214,120150.0
2006-11-22 13:00:00,28.92,28.92,28.89,28.91,96750.0,15.3214,15.3214,15.3055,15.3161,96750.0
2006-11-22 13:30:00,28.9,28.92,28.89,28.92,87300.0,15.3108,15.3214,15.3055,15.3214,87300.0
2006-11-22 14:00:00,28.92,28.93,28.91,28.91,110475.0,15.3214,15.3267,15.3161,15.3161,110475.0
2006-11-22 14:30:00,28.92,29.0,28.9,28.98,146025.0,15.3214,15.3638,15.3108,15.3532,146025.0
2006-11-22 15:00:00,28.99,29.11,28.99,29.1,223875.0,15.3585,15.422,15.3585,15.4167,223875.0
2006-11-22 15:30:00,29.11,29.17,29.09,29.12,275850.0,15.422,15.4538,15.4114,15.4273,275850.0
2006-11-24 09:30:00,28.89,29.06,28.89,29.0,89100.0,15.3055,15.3955,15.3055,15.3638,89100.0
2006-11-24 10:00:00,29.04,29.14,29.0,29.13,112500.0,15.385,15.4379,15.3638,15.4326,112500.0
2006-11-24 10:30:00,29.13,29.16,29.04,29.06,116550.0,15.4326,15.4485,15.385,15.3955,116550.0
2006-11-24 11:00:00,29.07,29.2,29.04,29.15,77850.0,15.4008,15.4697,15.385,15.4432,77850.0
2006-11-24 11:30:00,29.14,29.14,28.96,28.98,123300.0,15.4379,15.4379,15.3426,15.3532,123300.0
2006-11-24 12:00:00,28.97,29.02,28.94,28.95,158400.0,15.3479,15.3744,15.332,15.3373,158400.0
2006-11-24 12:30:00,28.95,28.96,28.86,28.87,204075.0,15.3373,15.3426,15.2896,15.2949,204075.0
2006-11-27 09:30:00,28.23,28.7,28.13,28.64,485100.0,14.9558,15.2048,14.9028,15.173,485100.0
2006-11-27 10:00:00,28.64,28.73,28.4,28.48,395550.0,15.173,15.2207,15.0459,15.0883,395550.0
2006-11-27 10:30:00,28.48,28.67,28.47,28.67,246150.0,15.0883,15.1889,15.083,15.1889,246150.0
2006-11-27 11:00:00,28.66,28.67,28.23,28.29,245700.0,15.1836,15.1889,14.9558,14.9876,245700.0
2006-11-27 11:30:00,28.29,28.41,28.29,28.32,186075.0,14.9876,15.0512,14.9876,15.0035,186075.0
2006-11-27 12:00:00,28.32,28.35,28.24,28.31,243900.0,15.0035,15.0194,14.9611,14.9982,243900.0
2006-11-27 12:30:00,28.32,28.37,28.22,28.24,162225.0,15.0035,15.03,14.9505,14.9611,162225.0
2006-11-27 13:00:00,28.22,28.44,28.19,28.44,200475.0,14.9505,15.0671,14.9346,15.0671,200475.0
2006-11-27 13:30:00,28.43,28.46,28.33,28.37,169650.0,15.0618,15.0777,15.0088,15.03,169650.0
2006-11-27 14:00:00,28.38,28.5,28.32,28.45,210600.0,15.0353,15.0989,15.0035,15.0724,210600.0
2006-11-27 14:30:00,28.46,28.52,28.42,28.46,253800.0,15.0777,15.1095,15.0565,15.0777,253800.0
2006-11-27 15:00:00,28.45,28.6,28.44,28.57,262575.0,15.0724,15.1518,15.0671,15.136,262575.0
2006-11-27 15:30:00,28.57,28.64,28.57,28.58,450225.0,15.136,15.173,15.136,15.1413,450225.0
2006-11-28 09:30:00,28.54,28.86,28.48,28.63,462600.0,15.1201,15.2896,15.0883,15.1677,462600.0
2006-11-28 10:00:00,28.64,28.76,28.48,28.72,286875.0,15.173,15.2366,15.0883,15.2154,286875.0
2006-11-28 10:30:00,28.72,28.84,28.63,28.69,179775.0,15.2154,15.279,15.1677,15.1995,179775.0
2006-11-28 11:00:00,28.68,28.76,28.62,28.68,132975.0,15.1942,15.2366,15.1624,15.1942,132975.0
2006-11-28 11:30:00,28.68,28.72,28.54,28.58,127575.0,15.1942,15.2154,15.1201,15.1413,127575.0
2006-11-28 12:00:00,28.59,28.69,28.59,28.64,111825.0,15.1466,15.1995,15.1466,15.173,111825.0
2006-11-28 12:30:00,28.64,28.65,28.54,28.62,126900.0,15.173,15.1783,15.1201,15.1624,126900.0
2006-11-28 13:00:00,28.6,28.71,28.53,28.56,152325.0,15.1518,15.2101,15.1148,15.1307,152325.0
2006-11-28 13:30:00,28.56,28.65,28.51,28.64,96525.0,15.1307,15.1783,15.1042,15.173,96525.0
2006-11-28 14:00:00,28.64,28.7,28.58,28.68,106650.0,15.173,15.2048,15.1413,15.1942,106650.0
2006-11-28 14:30:00,28.68,28.74,28.66,28.71,97875.0,15.1942,15.226,15.1836,15.2101,97875.0
2006-11-28 15:00:00,28.73,28.87,28.63,28.76,193050.0,15.2207,15.2949,15.1677,15.2366,193050.0
2006-11-28 15:30:00,28.76,28.78,28.66,28.66,316125.0,15.2366,15.2472,15.1836,15.1836,316125.0
2006-11-29 09:30:00,28.78,29.0,28.68,28.85,291600.0,15.2472,15.3638,15.1942,15.2843,291600.0
2006-11-29 10:00:00,28.84,29.0,28.79,28.97,184725.0,15.279,15.3638,15.2525,15.3479,184725.0
2006-11-29 10:30:00,28.96,29.05,28.9,29.03,147150.0,15.3426,15.3903,15.3108,15.3797,147150.0
2006-11-29 11:00:00,29.04,29.14,29.04,29.05,159525.0,15.385,15.4379,15.385,15.3903,159525.0
2006-11-29 11:30:00,29.05,29.06,28.99,29.03,69975.0,15.3903,15.3955,15.3585,15.3797,69975.0
2006-11-29 12:00:00,29.03,29.06,28.98,29.0,101700.0,15.3797,15.3955,15.3532,15.3638,101700.0
2006-11-29 12:30:00,29.0,29.04,28.95,28.95,82575.0,15.3638,15.385,15.3373,15.3373,82575.0
2006-11-29 13:00:00,28.95,28.95,28.8,28.83,182475.0,15.3373,15.3373,15.2578,15.2737,182475.0
2006-11-29 13:30:00,28.84,28.88,28.74,28.88,124650.0,15.279,15.3002,15.226,15.3002,124650.0
2006-11-29 14:00:00,28.87,28.93,28.8,28.83,114975.0,15.2949,15.3267,15.2578,15.2737,114975.0
2006-11-29 14:30:00,28.83,28.97,28.81,28.96,136575.0,15.2737,15.3479,15.2631,15.3426,136575.0
2006-11-29 15:00:00,28.95,28.99,28.9,28.92,203625.0,15.3373,15.3585,15.3108,15.3214,203625.0
2006-11-29 15:30:00,28.92,28.97,28.88,28.97,312300.0,15.3214,15.3479,15.3002,15.3479,312300.0
2006-11-30 09:30:00,29.19,29.21,29.01,29.21,138375.0,15.4644,15.475,15.3691,15.475,138375.0
2006-11-30 10:00:00,29.18,29.24,28.82,28.95,245700.0,15.4591,15.4909,15.2684,15.3373,245700.0
2006-11-30 10:30:00,28.95,29.05,28.84,28.95,145350.0,15.3373,15.3903,15.279,15.3373,145350.0
2006-11-30 11:00:00,28.96,29.02,28.84,28.98,105075.0,15.3426,15.3744,15.279,15.3532,105075.0
2006-11-30 11:30:00,28.97,29.03,28.88,28.97,121050.0,15.3479,15.3797,15.3002,15.3479,121050.0
2006-11-30 12:00:00,28.97,29.04,28.95,29.04,92250.0,15.3479,15.385,15.3373,15.385,92250.0
2006-11-30 12:30:00,29.04,29.06,28.89,28.9,61200.0,15.385,15.3955,15.3055,15.3108,61200.0
2006-11-30 13:00:00,28.89,29.2,28.86,29.19,155925.0,15.3055,15.4697,15.2896,15.4644,155925.0
2006-11-30 13:30:00,29.18,29.25,29.1,29.1,150525.0,15.4591,15.4962,15.4167,15.4167,150525.0
2006-11-30 14:00:00,29.1,29.21,29.1,29.19,97875.0,15.4167,15.475,15.4167,15.4644,97875.0
2006-11-30 14:30:00,29.19,29.31,29.16,29.21,215775.0,15.4644,15.528,15.4485,15.475,215775.0
2006-11-30 15:00:00,29.2,29.27,29.14,29.23,133650.0,15.4697,15.5068,15.4379,15.4856,133650.0
2006-11-30 15:30:00,29.23,29.24,29.01,29.02,412200.0,15.4856,15.4909,15.3691,15.3744,412200.0
2006-12-01 09:30:00,29.12,29.12,28.81,28.96,212850.0,15.4273,15.4273,15.2631,15.3426,212850.0
2006-12-01 10:00:00,28.96,28.96,28.44,28.49,386100.0,15.3426,15.3426,15.0671,15.0936,386100.0
2006-12-01 10:30:00,28.48,28.5,28.25,28.26,392625.0,15.0883,15.0989,14.9664,14.9717,392625.0
2006-12-01 11:00:00,28.25,28.28,28.19,28.28,375075.0,14.9664,14.9823,14.9346,14.9823,375075.0
2006-12-01 11:30:00,28.27,28.44,28.23,28.39,237600.0,14.977,15.0671,14.9558,15.0406,237600.0
2006-12-01 12:00:00,28.4,28.4,28.31,28.32,231300.0,15.0459,15.0459,14.9982,15.0035,231300.0
2006-12-01 12:30:00,28.32,28.36,28.28,28.34,161325.0,15.0035,15.0247,14.9823,15.0141,161325.0
2006-12-01 13:00:00,28.34,28.38,28.24,28.33,188325.0,15.0141,15.0353,14.9611,15.0088,188325.0
2006-12-01 13:30:00,28.34,28.34,28.24,28.33,193725.0,15.0141,15.0141,14.9611,15.0088,193725.0
2006-12-01 14:00:00,28.34,28.41,28.25,28.34,271125.0,15.0141,15.0512,14.9664,15.0141,271125.0
2006-12-01 14:30:00,28.34,28.4,28.25,28.38,209925.0,15.0141,15.0459,14.9664,15.0353,209925.0
2006-12-01 15:00:00,28.39,28.53,28.35,28.53,241200.0,15.0406,15.1148,15.0194,15.1148,241200.0
2006-12-01 15:30:00,28.52,28.66,28.48,28.62,340200.0,15.1095,15.1836,15.0883,15.1624,340200.0
2006-12-04 09:30:00,28.9,28.93,28.67,28.86,276075.0,15.3108,15.3267,15.1889,15.2896,276075.0
2006-12-04 10:00:00,28.87,29.18,28.84,29.15,266175.0,15.2949,15.4591,15.279,15.4432,266175.0
2006-12-04 10:30:00,29.15,29.18,29.0,29.05,141075.0,15.4432,15.4591,15.3638,15.3903,141075.0
2006-12-04 11:00:00,29.05,29.27,29.04,29.23,285975.0,15.3903,15.5068,15.385,15.4856,285975.0
2006-12-04 11:30:00,29.24,29.29,29.13,29.14,136125.0,15.4909,15.5174,15.4326,15.4379,136125.0
2006-12-04 12:00:00,29.14,29.18,29.08,29.08,62550.0,15.4379,15.4591,15.4061,15.4061,62550.0
2006-12-04 12:30:00,29.08,29.25,29.07,29.24,127350.0,15.4061,15.4962,15.4008,15.4909,127350.0
2006-12-04 13:00:00,29.24,29.26,29.18,29.22,141525.0,15.4909,15.5015,15.4591,15.4803,141525.0
2006-12-04 13:30:00,29.22,29.39,29.22,29.32,172125.0,15.4803,15.5704,15.4803,15.5333,172125.0
2006-12-04 14:00:00,29.32,29.33,29.16,29.18,373500.0,15.5333,15.5386,15.4485,15.4591,373500.0
2006-12-04 14:30:00,29.18,29.31,29.18,29.3,134775.0,15.4591,15.528,15.4591,15.5227,134775.0
2006-12-04 15:00:00,29.3,29.35,29.12,29.2,418050.0,15.5227,15.5492,15.4273,15.4697,418050.0
2006-12-04 15:30:00,29.2,29.34,29.17,29.3,1353150.0,15.4697,15.5439,15.4538,15.5227,1353150.0
2006-12-05 09:30:00,29.55,29.56,29.16,29.29,337050.0,15.6551,15.6604,15.4485,15.5174,337050.0
2006-12-05 10:00:00,29.3,29.53,29.29,29.47,275850.0,15.5227,15.6445,15.5174,15.6128,275850.0
2006-12-05 10:30:00,29.48,29.65,29.44,29.65,245475.0,15.6181,15.7081,15.5969,15.7081,245475.0
2006-12-05 11:00:00,29.64,29.69,29.57,29.6,137925.0,15.7028,15.7293,15.6657,15.6816,137925.0
2006-12-05 11:30:00,29.62,29.69,29.58,29.61,192150.0,15.6922,15.7293,15.671,15.6869,192150.0
2006-12-05 12:00:00,29.6,29.66,29.51,29.66,169425.0,15.6816,15.7134,15.634,15.7134,169425.0
2006-12-05 12:30:00,29.66,29.72,29.63,29.72,94275.0,15.7134,15.7452,15.6975,15.7452,94275.0
2006-12-05 13:00:00,29.72,29.75,29.63,29.71,90225.0,15.7452,15.7611,15.6975,15.7399,90225.0
2006-12-05 13:30:00,29.71,29.73,29.65,29.69,103275.0,15.7399,15.7505,15.7081,15.7293,103275.0
2006-12-05 14:00:00,29.69,30.19,29.67,30.08,1578825.0,15.7293,15.9942,15.7187,15.9359,1578825.0
2006-12-05 14:30:00,30.07,30.31,30.04,30.17,837450.0,15.9306,16.0578,15.9147,15.9836,837450.0
2006-12-05 15:00:00,30.17,30.2,30.09,30.15,297675.0,15.9836,15.9995,15.9412,15.973,297675.0
2006-12-05 15:30:00,30.14,30.21,30.1,30.11,487350.0,15.9677,16.0048,15.9465,15.9518,487350.0
2006-12-06 09:30:00,30.2,30.31,29.88,29.9,402975.0,15.9995,16.0578,15.83,15.8406,402975.0
2006-12-06 10:00:00,29.91,30.03,29.8,29.81,320625.0,15.8459,15.9094,15.7876,15.7929,320625.0
2006-12-06 10:30:00,29.81,29.97,29.73,29.88,272925.0,15.7929,15.8777,15.7505,15.83,272925.0
2006-12-06 11:00:00,29.87,29.9,29.78,29.81,261900.0,15.8247,15.8406,15.777,15.7929,261900.0
2006-12-06 11:30:00,29.81,29.84,29.75,29.77,254700.0,15.7929,15.8088,15.7611,15.7717,254700.0
2006-12-06 12:00:00,29.77,29.79,29.71,29.75,214200.0,15.7717,15.7823,15.7399,15.7611,214200.0
2006-12-06 12:30:00,29.75,29.79,29.73,29.76,203625.0,15.7611,15.7823,15.7505,15.7664,203625.0
2006-12-06 13:00:00,29.76,29.77,29.7,29.72,171675.0,15.7664,15.7717,15.7346,15.7452,171675.0
2006-12-06 13:30:00,29.72,29.76,29.7,29.7,183150.0,15.7452,15.7664,15.7346,15.7346,183150.0
2006-12-06 14:00:00,29.7,29.71,29.56,29.58,321975.0,15.7346,15.7399,15.6604,15.671,321975.0
2006-12-06 14:30:00,29.58,29.63,29.5,29.5,317475.0,15.671,15.6975,15.6287,15.6287,317475.0
2006-12-06 15:00:00,29.5,29.54,29.4,29.42,431550.0,15.6287,15.6498,15.5757,15.5863,431550.0
2006-12-06 15:30:00,29.42,29.53,29.34,29.53,632025.0,15.5863,15.6445,15.5439,15.6445,632025.0
2006-12-07 09:30:00,29.83,29.91,29.57,29.75,289125.0,15.8035,15.8459,15.6657,15.7611,289125.0
2006-12-07 10:00:00,29.74,29.79,29.56,29.56,173700.0,15.7558,15.7823,15.6604,15.6604,173700.0
2006-12-07 10:30:00,29.56,29.59,29.31,29.45,308025.0,15.6604,15.6763,15.528,15.6022,308025.0
2006-12-07 11:00:00,29.44,29.54,29.43,29.51,100350.0,15.5969,15.6498,15.5916,15.634,100350.0
2006-12-07 11:30:00,29.52,29.64,29.51,29.54,95175.0,15.6393,15.7028,15.634,15.6498,95175.0
2006-12-07 12:00:00,29.53,29.64,29.48,29.62,115650.0,15.6445,15.7028,15.6181,15.6922,115650.0
2006-12-07 12:30:00,29.63,29.66,29.58,29.64,130050.0,15.6975,15.7134,15.671,15.7028,130050.0
2006-12-07 13:00:00,29.64,29.72,29.59,29.72,112275.0,15.7028,15.7452,15.6763,15.7452,112275.0
2006-12-07 13:30:00,29.7,29.71,29.55,29.56,126450.0,15.7346,15.7399,15.6551,15.6604,126450.0
2006-12-07 14:00:00,29.56,29.56,29.38,29.4,129600.0,15.6604,15.6604,15.5651,15.5757,129600.0
2006-12-07 14:30:00,29.4,29.45,29.35,29.43,124200.0,15.5757,15.6022,15.5492,15.5916,124200.0
2006-12-07 15:00:00,29.43,29.44,29.31,29.42,188550.0,15.5916,15.5969,15.528,15.5863,188550.0
2006-12-07 15:30:00,29.42,29.45,29.28,29.28,396675.0,15.5863,15.6022,15.5121,15.5121,396675.0
2006-12-08 09:30:00,29.28,29.57,29.13,29.57,252000.0,15.5121,15.6657,15.4326,15.6657,252000.0
2006-12-08 10:00:00,29.55,29.62,29.4,29.6,199350.0,15.6551,15.6922,15.5757,15.6816,199350.0
2006-12-08 10:30:00,29.61,29.81,29.58,29.75,209700.0,15.6869,15.7929,15.671,15.7611,209700.0
2006-12-08 11:00:00,29.75,30.26,29.75,30.24,407475.0,15.7611,16.0313,15.7611,16.0207,407475.0
2006-12-08 11:30:00,30.23,30.44,30.22,30.32,410850.0,16.0154,16.1267,16.0101,16.0631,410850.0
2006-12-08 12:00:00,30.33,30.38,30.31,30.36,216450.0,16.0684,16.0949,16.0578,16.0843,216450.0
2006-12-08 12:30:00,30.36,30.4,30.24,30.36,178425.0,16.0843,16.1055,16.0207,16.0843,178425.0
2006-12-08 13:00:00,30.36,30.42,30.34,30.37,146475.0,16.0843,16.1161,16.0737,16.0896,146475.0
2006-12-08 13:30:00,30.37,30.44,30.35,30.37,179550.0,16.0896,16.1267,16.079,16.0896,179550.0
2006-12-08 14:00:00,30.36,30.4,30.25,30.25,187650.0,16.0843,16.1055,16.026,16.026,187650.0
2006-12-08 14:30:00,30.26,30.34,30.16,30.32,201375.0,16.0313,16.0737,15.9783,16.0631,201375.0
2006-12-08 15:00:00,30.32,30.32,30.18,30.2,166275.0,16.0631,16.0631,15.9889,15.9995,166275.0
2006-12-08 15:30:00,30.2,30.2,30.02,30.06,387675.0,15.9995,15.9995,15.9041,15.9253,387675.0
2006-12-11 09:30:00,30.03,30.12,29.8,30.0,432900.0,15.9094,15.9571,15.7876,15.8935,432900.0
2006-12-11 10:00:00,30.01,30.34,29.99,30.27,222300.0,15.8988,16.0737,15.8882,16.0366,222300.0
2006-12-11 10:30:00,30.26,30.31,30.19,30.22,109575.0,16.0313,16.0578,15.9942,16.0101,109575.0
2006-12-11 11:00:00,30.21,30.42,30.2,30.39,286875.0,16.0048,16.1161,15.9995,16.1002,286875.0
2006-12-11 11:30:00,30.4,30.41,30.24,30.38,261675.0,16.1055,16.1108,16.0207,16.0949,261675.0
2006-12-11 12:00:00,30.38,30.46,30.36,30.41,176625.0,16.0949,16.1372,16.0843,16.1108,176625.0
2006-12-11 12:30:00,30.42,30.46,30.34,30.35,159525.0,16.1161,16.1372,16.0737,16.079,159525.0
2006-12-11 13:00:00,30.35,30.46,30.33,30.45,160200.0,16.079,16.1372,16.0684,16.132,160200.0
2006-12-11 13:30:00,30.45,30.46,30.37,30.37,131850.0,16.132,16.1372,16.0896,16.0896,131850.0
2006-12-11 14:00:00,30.37,30.4,30.29,30.37,98100.0,16.0896,16.1055,16.0472,16.0896,98100.0
2006-12-11 14:30:00,30.37,30.43,30.35,30.35,190800.0,16.0896,16.1214,16.079,16.079,190800.0
2006-12-11 15:00:00,30.35,30.36,30.19,30.24,279675.0,16.079,16.0843,15.9942,16.0207,279675.0
2006-12-11 15:30:00,30.23,30.26,30.16,30.19,366750.0,16.0154,16.0313,15.9783,15.9942,366750.0
2006-12-12 09:30:00,30.32,30.32,30.06,30.22,321300.0,16.0631,16.0631,15.9253,16.0101,321300.0
2006-12-12 10:00:00,30.21,30.23,30.14,30.19,394875.0,16.0048,16.0154,15.9677,15.9942,394875.0
2006-12-12 10:30:00,30.19,30.24,30.18,30.18,171450.0,15.9942,16.0207,15.9889,15.9889,171450.0
2006-12-12 11:00:00,30.19,30.2,30.16,30.16,140850.0,15.9942,15.9995,15.9783,15.9783,140850.0
2006-12-12 11:30:00,30.16,30.16,30.02,30.08,178425.0,15.9783,15.9783,15.9041,15.9359,178425.0
2006-12-12 12:00:00,30.07,30.07,29.82,29.85,337725.0,15.9306,15.9306,15.7982,15.8141,337725.0
2006-12-12 12:30:00,29.87,29.93,29.84,29.86,162450.0,15.8247,15.8565,15.8088,15.8194,162450.0
2006-12-12 13:00:00,29.88,29.96,29.85,29.95,149400.0,15.83,15.8724,15.8141,15.8671,149400.0
2006-12-12 13:30:00,29.95,30.03,29.92,29.96,150975.0,15.8671,15.9094,15.8512,15.8724,150975.0
2006-12-12 14:00:00,29.96,30.29,29.93,30.2,377550.0,15.8724,16.0472,15.8565,15.9995,377550.0
2006-12-12 14:30:00,30.2,30.28,30.12,30.24,425250.0,15.9995,16.0419,15.9571,16.0207,425250.0
2006-12-12 15:00:00,30.23,30.36,30.18,30.29,305775.0,16.0154,16.0843,15.9889,16.0472,305775.0
2006-12-12 15:30:00,30.29,30.36,30.27,30.34,389250.0,16.0472,16.0843,16.0366,16.0737,389250.0
2006-12-13 09:30:00,30.62,30.78,30.45,30.63,451800.0,16.222,16.3068,16.132,16.2273,451800.0
2006-12-13 10:00:00,30.64,30.7,30.45,30.52,338625.0,16.2326,16.2644,16.132,16.169,338625.0
2006-12-13 10:30:00,30.51,30.51,30.24,30.36,328500.0,16.1637,16.1637,16.0207,16.0843,328500.0
2006-12-13 11:00:00,30.36,30.55,30.35,30.53,225000.0,16.0843,16.1849,16.079,16.1743,225000.0
2006-12-13 11:30:00,30.53,30.55,30.34,30.4,143325.0,16.1743,16.1849,16.0737,16.1055,143325.0
2006-12-13 12:00:00,30.39,30.39,30.2,30.24,460125.0,16.1002,16.1002,15.9995,16.0207,460125.0
2006-12-13 12:30:00,30.24,30.24,30.15,30.22,199125.0,16.0207,16.0207,15.973,16.0101,199125.0
2006-12-13 13:00:00,30.22,30.24,30.16,30.17,251550.0,16.0101,16.0207,15.9783,15.9836,251550.0
2006-12-13 13:30:00,30.16,30.25,30.09,30.21,315900.0,15.9783,16.026,15.9412,16.0048,315900.0
2006-12-13 14:00:00,30.22,30.29,30.09,30.1,168975.0,16.0101,16.0472,15.9412,15.9465,168975.0
2006-12-13 14:30:00,30.09,30.22,30.06,30.12,287775.0,15.9412,16.0101,15.9253,15.9571,287775.0
2006-12-13 15:00:00,30.12,30.26,30.11,30.24,349425.0,15.9571,16.0313,15.9518,16.0207,349425.0
2006-12-13 15:30:00,30.23,30.34,30.18,30.27,619650.0,16.0154,16.0737,15.9889,16.0366,619650.0
2006-12-14 09:30:00,29.6,29.95,29.5,29.64,943875.0,16.1526,16.3435,16.098,16.1744,943875.0
2006-12-14 10:00:00,29.64,29.69,29.51,29.56,405675.0,16.1744,16.2017,16.1034,16.1307,405675.0
2006-12-14 10:30:00,29.56,29.62,29.49,29.59,376200.0,16.1307,16.1635,16.0925,16.1471,376200.0
2006-12-14 11:00:00,29.59,29.65,29.56,29.6,546750.0,16.1471,16.1798,16.1307,16.1526,546750.0
2006-12-14 11:30:00,29.6,29.64,29.58,29.6,876600.0,16.1526,16.1744,16.1416,16.1526,876600.0
2006-12-14 12:00:00,29.59,29.6,29.5,29.52,232425.0,16.1471,16.1526,16.098,16.1089,232425.0
2006-12-14 12:30:00,29.52,29.64,29.51,29.6,127575.0,16.1089,16.1744,16.1034,16.1526,127575.0
2006-12-14 13:00:00,29.61,29.67,29.6,29.62,149400.0,16.158,16.1908,16.1526,16.1635,149400.0
2006-12-14 13:30:00,29.62,29.67,29.6,29.64,317700.0,16.1635,16.1908,16.1526,16.1744,317700.0
2006-12-14 14:00:00,29.65,29.65,29.61,29.61,178875.0,16.1798,16.1798,16.158,16.158,178875.0
2006-12-14 14:30:00,29.62,29.71,29.61,29.71,149625.0,16.1635,16.2126,16.158,16.2126,149625.0
2006-12-14 15:00:00,29.71,29.73,29.64,29.66,226350.0,16.2126,16.2235,16.1744,16.1853,226350.0
2006-12-14 15:30:00,29.65,29.7,29.56,29.6,342675.0,16.1798,16.2071,16.1307,16.1526,342675.0
2006-12-15 09:30:00,29.74,29.88,29.43,29.52,4332150.0,16.229,16.3053,16.0598,16.1089,4332150.0
2006-12-15 10:00:00,29.52,29.54,29.36,29.49,389475.0,16.1089,16.1198,16.0216,16.0925,389475.0
2006-12-15 10:30:00,29.49,29.54,29.44,29.45,198000.0,16.0925,16.1198,16.0652,16.0707,198000.0
2006-12-15 11:00:00,29.45,29.51,29.36,29.37,129375.0,16.0707,16.1034,16.0216,16.027,129375.0
2006-12-15 11:30:00,29.37,29.49,29.32,29.43,160200.0,16.027,16.0925,15.9998,16.0598,160200.0
2006-12-15 12:00:00,29.41,29.41,29.24,29.28,131175.0,16.0489,16.0489,15.9561,15.9779,131175.0
2006-12-15 12:30:00,29.28,29.41,29.24,29.24,106650.0,15.9779,16.0489,15.9561,15.9561,106650.0
2006-12-15 13:00:00,29.26,29.28,29.21,29.23,132525.0,15.967,15.9779,15.9397,15.9506,132525.0
2006-12-15 13:30:00,29.2,29.24,29.13,29.22,205875.0,15.9343,15.9561,15.8961,15.9452,205875.0
2006-12-15 14:00:00,29.23,29.28,29.17,29.18,147825.0,15.9506,15.9779,15.9179,15.9234,147825.0
2006-12-15 14:30:00,29.18,29.21,29.13,29.19,142425.0,15.9234,15.9397,15.8961,15.9288,142425.0
2006-12-15 15:00:00,29.19,29.23,29.15,29.17,197325.0,15.9288,15.9506,15.907,15.9179,197325.0
2006-12-15 15:30:00,29.18,29.21,29.07,29.19,388800.0,15.9234,15.9397,15.8633,15.9288,388800.0
2006-12-18 09:30:00,29.33,29.48,29.12,29.24,498600.0,16.0052,16.0871,15.8906,15.9561,498600.0
2006-12-18 10:00:00,29.25,29.42,29.24,29.38,269100.0,15.9616,16.0543,15.9561,16.0325,269100.0
2006-12-18 10:30:00,29.38,29.39,29.27,29.35,198000.0,16.0325,16.038,15.9725,16.0161,198000.0
2006-12-18 11:00:00,29.34,29.38,29.3,29.34,119925.0,16.0107,16.0325,15.9888,16.0107,119925.0
2006-12-18 11:30:00,29.34,29.34,29.15,29.24,95175.0,16.0107,16.0107,15.907,15.9561,95175.0
2006-12-18 12:00:00,29.24,29.24,29.05,29.13,103500.0,15.9561,15.9561,15.8524,15.8961,103500.0
2006-12-18 12:30:00,29.14,29.17,29.11,29.12,106650.0,15.9015,15.9179,15.8852,15.8906,106650.0
2006-12-18 13:00:00,29.12,29.14,29.04,29.13,112725.0,15.8906,15.9015,15.847,15.8961,112725.0
2006-12-18 13:30:00,29.13,29.24,29.12,29.17,92475.0,15.8961,15.9561,15.8906,15.9179,92475.0
2006-12-18 14:00:00,29.16,29.2,29.11,29.11,76050.0,15.9124,15.9343,15.8852,15.8852,76050.0
2006-12-18 14:30:00,29.11,29.17,28.91,28.97,288225.0,15.8852,15.9179,15.776,15.8088,288225.0
2006-12-18 15:00:00,28.96,29.01,28.89,29.0,288900.0,15.8033,15.8306,15.7651,15.8251,288900.0
2006-12-18 15:30:00,29.0,29.18,29.0,29.16,457425.0,15.8251,15.9234,15.8251,15.9124,457425.0
2006-12-19 09:30:00,29.11,29.11,28.87,29.03,555975.0,15.8852,15.8852,15.7542,15.8415,555975.0
2006-12-19 10:00:00,29.03,29.14,29.02,29.08,303750.0,15.8415,15.9015,15.8361,15.8688,303750.0
2006-12-19 10:30:00,29.08,29.24,29.03,29.24,225675.0,15.8688,15.9561,15.8415,15.9561,225675.0
2006-12-19 11:00:00,29.24,29.31,29.1,29.12,178875.0,15.9561,15.9943,15.8797,15.8906,178875.0
2006-12-19 11:30:00,29.12,29.19,29.12,29.15,197775.0,15.8906,15.9288,15.8906,15.907,197775.0
2006-12-19 12:00:00,29.15,29.21,29.0,29.01,237825.0,15.907,15.9397,15.8251,15.8306,237825.0
2006-12-19 12:30:00,29.01,29.08,28.96,29.02,157275.0,15.8306,15.8688,15.8033,15.8361,157275.0
2006-12-19 13:00:00,29.01,29.02,28.83,28.84,217350.0,15.8306,15.8361,15.7324,15.7378,217350.0
2006-12-19 13:30:00,28.84,28.93,28.84,28.89,222300.0,15.7378,15.7869,15.7378,15.7651,222300.0
2006-12-19 14:00:00,28.89,28.98,28.89,28.91,246825.0,15.7651,15.8142,15.7651,15.776,246825.0
2006-12-19 14:30:00,28.92,29.09,28.92,29.08,169200.0,15.7815,15.8742,15.7815,15.8688,169200.0
2006-12-19 15:00:00,29.07,29.19,29.05,29.09,203400.0,15.8633,15.9288,15.8524,15.8742,203400.0
2006-12-19 15:30:00,29.08,29.11,29.0,29.03,207000.0,15.8688,15.8852,15.8251,15.8415,207000.0
2006-12-20 09:30:00,28.99,29.23,28.96,29.19,284625.0,15.8197,15.9506,15.8033,15.9288,284625.0
2006-12-20 10:00:00,29.2,29.24,29.09,29.1,193050.0,15.9343,15.9561,15.8742,15.8797,193050.0
2006-12-20 10:30:00,29.1,29.28,29.08,29.28,133650.0,15.8797,15.9779,15.8688,15.9779,133650.0
2006-12-20 11:00:00,29.28,29.38,29.24,29.34,135225.0,15.9779,16.0325,15.9561,16.0107,135225.0
2006-12-20 11:30:00,29.35,29.42,29.29,29.38,124875.0,16.0161,16.0543,15.9834,16.0325,124875.0
2006-12-20 12:00:00,29.37,29.44,29.37,29.43,125775.0,16.027,16.0652,16.027,16.0598,125775.0
2006-12-20 12:30:00,29.43,29.44,29.38,29.42,117675.0,16.0598,16.0652,16.0325,16.0543,117675.0
2006-12-20 13:00:00,29.41,29.42,29.32,29.37,151875.0,16.0489,16.0543,15.9998,16.027,151875.0
2006-12-20 13:30:00,29.36,29.4,29.21,29.31,288900.0,16.0216,16.0434,15.9397,15.9943,288900.0
2006-12-20 14:00:00,29.3,29.35,29.24,29.26,200475.0,15.9888,16.0161,15.9561,15.967,200475.0
2006-12-20 14:30:00,29.26,29.32,29.22,29.28,56925.0,15.967,15.9998,15.9452,15.9779,56925.0
2006-12-20 15:00:00,29.28,29.42,29.27,29.41,117225.0,15.9779,16.0543,15.9725,16.0489,117225.0
2006-12-20 15:30:00,29.41,29.46,29.37,29.39,381825.0,16.0489,16.0762,16.027,16.038,381825.0
2006-12-21 09:30:00,29.51,29.78,29.42,29.55,211725.0,16.1034,16.2508,16.0543,16.1253,211725.0
2006-12-21 10:00:00,29.56,29.61,29.46,29.52,302400.0,16.1307,16.158,16.0762,16.1089,302400.0
2006-12-21 10:30:00,29.52,29.65,29.52,29.63,83925.0,16.1089,16.1798,16.1089,16.1689,83925.0
2006-12-21 11:00:00,29.64,29.68,29.6,29.64,165600.0,16.1744,16.1962,16.1526,16.1744,165600.0
2006-12-21 11:30:00,29.67,29.73,29.62,29.65,113175.0,16.1908,16.2235,16.1635,16.1798,113175.0
2006-12-21 12:00:00,29.66,29.67,29.41,29.43,218025.0,16.1853,16.1908,16.0489,16.0598,218025.0
2006-12-21 12:30:00,29.44,29.46,29.24,29.3,182700.0,16.0652,16.0762,15.9561,15.9888,182700.0
2006-12-21 13:00:00,29.28,29.29,29.2,29.27,144450.0,15.9779,15.9834,15.9343,15.9725,144450.0
2006-12-21 13:30:00,29.27,29.29,29.09,29.11,163350.0,15.9725,15.9834,15.8742,15.8852,163350.0
2006-12-21 14:00:00,29.11,29.23,29.04,29.21,153900.0,15.8852,15.9506,15.847,15.9397,153900.0
2006-12-21 14:30:00,29.22,29.27,29.17,29.22,176625.0,15.9452,15.9725,15.9179,15.9452,176625.0
2006-12-21 15:00:00,29.23,29.28,29.17,29.22,96750.0,15.9506,15.9779,15.9179,15.9452,96750.0
2006-12-21 15:30:00,29.23,29.34,29.18,29.25,300825.0,15.9506,16.0107,15.9234,15.9616,300825.0
2006-12-22 09:30:00,29.2,29.48,28.9,28.96,226800.0,15.9343,16.0871,15.7706,15.8033,226800.0
2006-12-22 10:00:00,28.96,29.11,28.89,29.06,183150.0,15.8033,15.8852,15.7651,15.8579,183150.0
2006-12-22 10:30:00,29.07,29.08,28.94,28.95,120150.0,15.8633,15.8688,15.7924,15.7979,120150.0
2006-12-22 11:00:00,28.96,29.03,28.88,28.92,72225.0,15.8033,15.8415,15.7597,15.7815,72225.0
2006-12-22 11:30:00,28.92,29.06,28.88,29.01,97425.0,15.7815,15.8579,15.7597,15.8306,97425.0
2006-12-22 12:00:00,29.0,29.06,28.96,29.04,103050.0,15.8251,15.8579,15.8033,15.847,103050.0
2006-12-22 12:30:00,29.03,29.11,29.02,29.04,54900.0,15.8415,15.8852,15.8361,15.847,54900.0
2006-12-22 13:00:00,29.05,29.08,29.03,29.06,32850.0,15.8524,15.8688,15.8415,15.8579,32850.0
2006-12-22 13:30:00,29.06,29.09,29.02,29.07,114075.0,15.8579,15.8742,15.8361,15.8633,114075.0
2006-12-22 14:00:00,29.07,29.14,29.03,29.08,49725.0,15.8633,15.9015,15.8415,15.8688,49725.0
2006-12-22 14:30:00,29.07,29.13,29.05,29.13,116100.0,15.8633,15.8961,15.8524,15.8961,116100.0
2006-12-22 15:00:00,29.13,29.16,29.04,29.1,74925.0,15.8961,15.9124,15.847,15.8797,74925.0
2006-12-22 15:30:00,29.1,29.14,29.0,29.03,155025.0,15.8797,15.9015,15.8251,15.8415,155025.0
2006-12-26 09:30:00,28.92,29.25,28.9,29.17,292050.0,15.7815,15.9616,15.7706,15.9179,292050.0
2006-12-26 10:00:00,29.2,29.24,29.06,29.23,145125.0,15.9343,15.9561,15.8579,15.9506,145125.0
2006-12-26 10:30:00,29.22,29.23,29.17,29.18,26775.0,15.9452,15.9506,15.9179,15.9234,26775.0
2006-12-26 11:00:00,29.18,29.22,29.16,29.21,25200.0,15.9234,15.9452,15.9124,15.9397,25200.0
2006-12-26 11:30:00,29.21,29.22,29.17,29.21,38250.0,15.9397,15.9452,15.9179,15.9397,38250.0
2006-12-26 12:00:00,29.21,29.22,29.13,29.13,42525.0,15.9397,15.9452,15.8961,15.8961,42525.0
2006-12-26 12:30:00,29.14,29.16,29.12,29.12,26775.0,15.9015,15.9124,15.8906,15.8906,26775.0
2006-12-26 13:00:00,29.12,29.16,29.11,29.12,31050.0,15.8906,15.9124,15.8852,15.8906,31050.0
2006-12-26 13:30:00,29.13,29.2,29.12,29.15,151200.0,15.8961,15.9343,15.8906,15.907,151200.0
2006-12-26 14:00:00,29.15,29.18,29.12,29.12,24525.0,15.907,15.9234,15.8906,15.8906,24525.0
2006-12-26 14:30:00,29.12,29.17,29.12,29.12,11700.0,15.8906,15.9179,15.8906,15.8906,11700.0
2006-12-26 15:00:00,29.12,29.15,29.11,29.15,36450.0,15.8906,15.907,15.8852,15.907,36450.0
2006-12-26 15:30:00,29.15,29.22,29.15,29.2,114975.0,15.907,15.9452,15.907,15.9343,114975.0
2006-12-27 09:30:00,29.51,29.75,29.43,29.69,328500.0,16.1034,16.2344,16.0598,16.2017,328500.0
2006-12-27 10:00:00,29.69,29.77,29.52,29.62,114750.0,16.2017,16.2453,16.1089,16.1635,114750.0
2006-12-27 10:30:00,29.62,29.64,29.51,29.58,114075.0,16.1635,16.1744,16.1034,16.1416,114075.0
2006-12-27 11:00:00,29.57,29.6,29.53,29.58,45675.0,16.1362,16.1526,16.1144,16.1416,45675.0
2006-12-27 11:30:00,29.58,29.58,29.52,29.58,68175.0,16.1416,16.1416,16.1089,16.1416,68175.0
2006-12-27 12:00:00,29.57,29.59,29.55,29.58,196425.0,16.1362,16.1471,16.1253,16.1416,196425.0
2006-12-27 12:30:00,29.57,29.6,29.52,29.55,68400.0,16.1362,16.1526,16.1089,16.1253,68400.0
2006-12-27 13:00:00,29.55,29.55,29.48,29.51,70875.0,16.1253,16.1253,16.0871,16.1034,70875.0
2006-12-27 13:30:00,29.52,29.61,29.5,29.6,51750.0,16.1089,16.158,16.098,16.1526,51750.0
2006-12-27 14:00:00,29.6,29.66,29.58,29.6,69975.0,16.1526,16.1853,16.1416,16.1526,69975.0
2006-12-27 14:30:00,29.59,29.61,29.56,29.57,77850.0,16.1471,16.158,16.1307,16.1362,77850.0
2006-12-27 15:00:00,29.56,29.6,29.56,29.57,125100.0,16.1307,16.1526,16.1307,16.1362,125100.0
2006-12-27 15:30:00,29.57,29.6,29.55,29.55,175725.0,16.1362,16.1526,16.1253,16.1253,175725.0
2006-12-28 09:30:00,29.41,29.51,29.22,29.28,185175.0,16.0489,16.1034,15.9452,15.9779,185175.0
2006-12-28 10:00:00,29.31,29.45,29.07,29.17,182925.0,15.9943,16.0707,15.8633,15.9179,182925.0
2006-12-28 10:30:00,29.16,29.16,29.01,29.08,202275.0,15.9124,15.9124,15.8306,15.8688,202275.0
2006-12-28 11:00:00,29.07,29.1,28.97,29.07,99900.0,15.8633,15.8797,15.8088,15.8633,99900.0
2006-12-28 11:30:00,29.07,29.1,29.02,29.04,51525.0,15.8633,15.8797,15.8361,15.847,51525.0
2006-12-28 12:00:00,29.02,29.13,29.02,29.11,76725.0,15.8361,15.8961,15.8361,15.8852,76725.0
2006-12-28 12:30:00,29.12,29.22,29.12,29.2,72675.0,15.8906,15.9452,15.8906,15.9343,72675.0
2006-12-28 13:00:00,29.2,29.25,29.2,29.24,59400.0,15.9343,15.9616,15.9343,15.9561,59400.0
2006-12-28 13:30:00,29.24,29.31,29.24,29.3,40725.0,15.9561,15.9943,15.9561,15.9888,40725.0
2006-12-28 14:00:00,29.29,29.38,29.28,29.33,72450.0,15.9834,16.0325,15.9779,16.0052,72450.0
2006-12-28 14:30:00,29.33,29.39,29.33,29.37,71100.0,16.0052,16.038,16.0052,16.027,71100.0
2006-12-28 15:00:00,29.37,29.43,29.31,29.32,100350.0,16.027,16.0598,15.9943,15.9998,100350.0
2006-12-28 15:30:00,29.33,29.33,29.19,29.2,263250.0,16.0052,16.0052,15.9288,15.9343,263250.0
2006-12-29 09:30:00,28.98,29.18,28.97,29.15,202725.0,15.8142,15.9234,15.8088,15.907,202725.0
2006-12-29 10:00:00,29.16,29.28,29.16,29.26,126900.0,15.9124,15.9779,15.9124,15.967,126900.0
2006-12-29 10:30:00,29.26,29.28,29.16,29.2,76275.0,15.967,15.9779,15.9124,15.9343,76275.0
2006-12-29 11:00:00,29.2,29.22,29.14,29.16,140400.0,15.9343,15.9452,15.9015,15.9124,140400.0
2006-12-29 11:30:00,29.16,29.18,29.08,29.09,87300.0,15.9124,15.9234,15.8688,15.8742,87300.0
2006-12-29 12:00:00,29.09,29.13,29.08,29.11,91350.0,15.8742,15.8961,15.8688,15.8852,91350.0
2006-12-29 12:30:00,29.11,29.11,29.0,29.01,162675.0,15.8852,15.8852,15.8251,15.8306,162675.0
2006-12-29 13:00:00,29.01,29.04,28.99,29.0,101925.0,15.8306,15.847,15.8197,15.8251,101925.0
2006-12-29 13:30:00,29.0,29.04,28.93,29.03,52875.0,15.8251,15.847,15.7869,15.8415,52875.0
2006-12-29 14:00:00,29.04,29.07,28.94,28.94,91575.0,15.847,15.8633,15.7924,15.7924,91575.0
2006-12-29 14:30:00,28.93,28.94,28.89,28.91,54900.0,15.7869,15.7924,15.7651,15.776,54900.0
2006-12-29 15:00:00,28.92,29.0,28.84,28.89,114075.0,15.7815,15.8251,15.7378,15.7651,114075.0
2006-12-29 15:30:00,28.88,28.94,28.81,28.83,245700.0,15.7597,15.7924,15.7215,15.7324,245700.0
2007-01-03 09:30:00,29.08,29.32,28.88,28.88,520200.0,15.8688,15.9998,15.7597,15.7597,520200.0
2007-01-03 10:00:00,28.88,29.28,28.85,29.26,387450.0,15.7597,15.9779,15.7433,15.967,387450.0
2007-01-03 10:30:00,29.26,29.35,29.12,29.16,399600.0,15.967,16.0161,15.8906,15.9124,399600.0
2007-01-03 11:00:00,29.15,29.27,29.11,29.16,241875.0,15.907,15.9725,15.8852,15.9124,241875.0
2007-01-03 11:30:00,29.17,29.18,29.06,29.12,224100.0,15.9179,15.9234,15.8579,15.8906,224100.0
2007-01-03 12:00:00,29.11,29.17,29.05,29.13,149400.0,15.8852,15.9179,15.8524,15.8961,149400.0
2007-01-03 12:30:00,29.12,29.19,29.12,29.14,150075.0,15.8906,15.9288,15.8906,15.9015,150075.0
2007-01-03 13:00:00,29.14,29.18,29.04,29.1,146025.0,15.9015,15.9234,15.847,15.8797,146025.0
2007-01-03 13:30:00,29.09,29.14,29.0,29.02,207900.0,15.8742,15.9015,15.8251,15.8361,207900.0
2007-01-03 14:00:00,29.02,29.08,28.48,28.6,724275.0,15.8361,15.8688,15.5414,15.6069,724275.0
2007-01-03 14:30:00,28.6,28.63,28.26,28.43,431775.0,15.6069,15.6232,15.4213,15.5141,431775.0
2007-01-03 15:00:00,28.41,28.63,28.39,28.57,298125.0,15.5032,15.6232,15.4923,15.5905,298125.0
2007-01-03 15:30:00,28.57,28.84,28.57,28.84,434250.0,15.5905,15.7378,15.5905,15.7378,434250.0
2007-01-04 09:30:00,28.87,28.88,28.24,28.38,429525.0,15.7542,15.7597,15.4104,15.4868,429525.0
2007-01-04 10:00:00,28.36,28.41,28.23,28.28,517275.0,15.4759,15.5032,15.405,15.4322,517275.0
2007-01-04 10:30:00,28.27,28.55,28.27,28.54,363150.0,15.4268,15.5796,15.4268,15.5741,363150.0
2007-01-04 11:00:00,28.55,28.67,28.52,28.65,238950.0,15.5796,15.6451,15.5632,15.6341,238950.0
2007-01-04 11:30:00,28.65,28.83,28.64,28.69,235125.0,15.6341,15.7324,15.6287,15.656,235125.0
2007-01-04 12:00:00,28.69,28.73,28.66,28.73,135675.0,15.656,15.6778,15.6396,15.6778,135675.0
2007-01-04 12:30:00,28.72,28.78,28.65,28.67,160875.0,15.6723,15.7051,15.6341,15.6451,160875.0
2007-01-04 13:00:00,28.67,28.68,28.53,28.58,145125.0,15.6451,15.6505,15.5687,15.5959,145125.0
2007-01-04 13:30:00,28.58,28.68,28.55,28.68,116100.0,15.5959,15.6505,15.5796,15.6505,116100.0
2007-01-04 14:00:00,28.67,28.69,28.56,28.63,216450.0,15.6451,15.656,15.585,15.6232,216450.0
2007-01-04 14:30:00,28.63,28.73,28.58,28.72,230400.0,15.6232,15.6778,15.5959,15.6723,230400.0
2007-01-04 15:00:00,28.72,28.78,28.71,28.72,195525.0,15.6723,15.7051,15.6669,15.6723,195525.0
2007-01-04 15:30:00,28.72,28.78,28.65,28.69,440325.0,15.6723,15.7051,15.6341,15.656,440325.0
2007-01-05 09:30:00,28.76,28.85,28.66,28.71,602325.0,15.6942,15.7433,15.6396,15.6669,602325.0
2007-01-05 10:00:00,28.71,28.8,28.7,28.74,509850.0,15.6669,15.716,15.6614,15.6833,509850.0
2007-01-05 10:30:00,28.73,28.88,28.72,28.84,137475.0,15.6778,15.7597,15.6723,15.7378,137475.0
2007-01-05 11:00:00,28.84,28.87,28.72,28.72,269550.0,15.7378,15.7542,15.6723,15.6723,269550.0
2007-01-05 11:30:00,28.72,28.8,28.72,28.74,170775.0,15.6723,15.716,15.6723,15.6833,170775.0
2007-01-05 12:00:00,28.73,28.84,28.73,28.83,123750.0,15.6778,15.7378,15.6778,15.7324,123750.0
2007-01-05 12:30:00,28.83,28.89,28.8,28.83,218700.0,15.7324,15.7651,15.716,15.7324,218700.0
2007-01-05 13:00:00,28.81,28.84,28.77,28.8,229050.0,15.7215,15.7378,15.6996,15.716,229050.0
2007-01-05 13:30:00,28.8,28.82,28.79,28.8,247725.0,15.716,15.7269,15.7105,15.716,247725.0
2007-01-05 14:00:00,28.8,28.81,28.73,28.76,218025.0,15.716,15.7215,15.6778,15.6942,218025.0
2007-01-05 14:30:00,28.77,28.8,28.73,28.73,115650.0,15.6996,15.716,15.6778,15.6778,115650.0
2007-01-05 15:00:00,28.74,28.85,28.69,28.85,207450.0,15.6833,15.7433,15.656,15.7433,207450.0
2007-01-05 15:30:00,28.85,28.85,28.75,28.79,374850.0,15.7433,15.7433,15.6887,15.7105,374850.0
2007-01-08 09:30:00,28.83,28.98,28.64,28.7,384750.0,15.7324,15.8142,15.6287,15.6614,384750.0
2007-01-08 10:00:00,28.73,28.85,28.5,28.55,302625.0,15.6778,15.7433,15.5523,15.5796,302625.0
2007-01-08 10:30:00,28.56,29.33,28.56,28.81,211275.0,15.585,16.0052,15.585,15.7215,211275.0
2007-01-08 11:00:00,28.81,28.92,28.77,28.86,214650.0,15.7215,15.7815,15.6996,15.7487,214650.0
2007-01-08 11:30:00,28.84,28.91,28.84,28.89,219825.0,15.7378,15.776,15.7378,15.7651,219825.0
2007-01-08 12:00:00,28.89,28.92,28.85,28.89,128925.0,15.7651,15.7815,15.7433,15.7651,128925.0
2007-01-08 12:30:00,28.88,28.92,28.87,28.92,166950.0,15.7597,15.7815,15.7542,15.7815,166950.0
2007-01-08 13:00:00,28.92,28.95,28.86,28.92,153450.0,15.7815,15.7979,15.7487,15.7815,153450.0
2007-01-08 13:30:00,28.92,28.99,28.9,28.93,200475.0,15.7815,15.8197,15.7706,15.7869,200475.0
2007-01-08 14:00:00,28.93,29.01,28.89,28.96,240525.0,15.7869,15.8306,15.7651,15.8033,240525.0
2007-01-08 14:30:00,28.97,28.98,28.91,28.92,145800.0,15.8088,15.8142,15.776,15.7815,145800.0
2007-01-08 15:00:00,28.92,29.07,28.91,29.0,207900.0,15.7815,15.8633,15.776,15.8251,207900.0
2007-01-08 15:30:00,29.0,29.06,28.98,29.0,346050.0,15.8251,15.8579,15.8142,15.8251,346050.0
2007-01-09 09:30:00,28.9,29.11,28.9,29.08,423450.0,15.7706,15.8852,15.7706,15.8688,423450.0
2007-01-09 10:00:00,29.08,29.15,29.0,29.12,365625.0,15.8688,15.907,15.8251,15.8906,365625.0
2007-01-09 10:30:00,29.12,29.26,29.08,29.25,207900.0,15.8906,15.967,15.8688,15.9616,207900.0
2007-01-09 11:00:00,29.26,29.33,29.23,29.24,308025.0,15.967,16.0052,15.9506,15.9561,308025.0
2007-01-09 11:30:00,29.25,29.28,29.18,29.21,219375.0,15.9616,15.9779,15.9234,15.9397,219375.0
2007-01-09 12:00:00,29.21,29.22,29.14,29.19,157275.0,15.9397,15.9452,15.9015,15.9288,157275.0
2007-01-09 12:30:00,29.17,29.27,29.16,29.23,206325.0,15.9179,15.9725,15.9124,15.9506,206325.0
2007-01-09 13:00:00,29.24,29.29,29.18,29.23,157275.0,15.9561,15.9834,15.9234,15.9506,157275.0
2007-01-09 13:30:00,29.24,29.44,29.22,29.32,239625.0,15.9561,16.0652,15.9452,15.9998,239625.0
2007-01-09 14:00:00,29.32,29.41,29.32,29.36,264825.0,15.9998,16.0489,15.9998,16.0216,264825.0
2007-01-09 14:30:00,29.36,29.49,29.32,29.41,267525.0,16.0216,16.0925,15.9998,16.0489,267525.0
2007-01-09 15:00:00,29.42,29.56,29.38,29.54,238950.0,16.0543,16.1307,16.0325,16.1198,238950.0
2007-01-09 15:30:00,29.54,29.58,29.4,29.41,713025.0,16.1198,16.1416,16.0434,16.0489,713025.0
2007-01-10 09:30:00,29.15,29.5,29.15,29.41,442350.0,15.907,16.098,15.907,16.0489,442350.0
2007-01-10 10:00:00,29.42,29.63,29.36,29.57,311850.0,16.0543,16.1689,16.0216,16.1362,311850.0
2007-01-10 10:30:00,29.56,29.73,29.52,29.65,381825.0,16.1307,16.2235,16.1089,16.1798,381825.0
2007-01-10 11:00:00,29.65,29.65,29.36,29.38,335700.0,16.1798,16.1798,16.0216,16.0325,335700.0
2007-01-10 11:30:00,29.39,29.46,29.35,29.44,101475.0,16.038,16.0762,16.0161,16.0652,101475.0
2007-01-10 12:00:00,29.43,29.44,29.32,29.32,137700.0,16.0598,16.0652,15.9998,15.9998,137700.0
2007-01-10 12:30:00,29.32,29.37,29.31,29.32,110700.0,15.9998,16.027,15.9943,15.9998,110700.0
2007-01-10 13:00:00,29.33,29.48,29.3,29.48,96075.0,16.0052,16.0871,15.9888,16.0871,96075.0
2007-01-10 13:30:00,29.48,29.56,29.44,29.5,119250.0,16.0871,16.1307,16.0652,16.098,119250.0
2007-01-10 14:00:00,29.5,29.57,29.47,29.54,100125.0,16.098,16.1362,16.0816,16.1198,100125.0
2007-01-10 14:30:00,29.54,29.66,29.51,29.53,149175.0,16.1198,16.1853,16.1034,16.1144,149175.0
2007-01-10 15:00:00,29.54,29.6,29.51,29.54,137925.0,16.1198,16.1526,16.1034,16.1198,137925.0
2007-01-10 15:30:00,29.54,29.72,29.54,29.72,600750.0,16.1198,16.218,16.1198,16.218,600750.0
2007-01-11 09:30:00,29.78,30.04,29.58,29.96,393525.0,16.2508,16.3927,16.1416,16.349,393525.0
2007-01-11 10:00:00,29.96,30.04,29.89,29.95,181350.0,16.349,16.3927,16.3108,16.3435,181350.0
2007-01-11 10:30:00,29.94,30.1,29.94,30.09,192600.0,16.3381,16.4254,16.3381,16.4199,192600.0
2007-01-11 11:00:00,30.08,30.33,30.08,30.29,319950.0,16.4145,16.5509,16.4145,16.5291,319950.0
2007-01-11 11:30:00,30.28,30.35,30.22,30.33,131850.0,16.5236,16.5618,16.4909,16.5509,131850.0
2007-01-11 12:00:00,30.33,30.43,30.29,30.34,183375.0,16.5509,16.6055,16.5291,16.5564,183375.0
2007-01-11 12:30:00,30.34,30.36,30.21,30.21,212850.0,16.5564,16.5673,16.4854,16.4854,212850.0
2007-01-11 13:00:00,30.21,30.22,30.09,30.11,171225.0,16.4854,16.4909,16.4199,16.4309,171225.0
2007-01-11 13:30:00,30.11,30.14,30.02,30.02,147150.0,16.4309,16.4472,16.3817,16.3817,147150.0
2007-01-11 14:00:00,30.02,30.12,29.98,30.11,131400.0,16.3817,16.4363,16.3599,16.4309,131400.0
2007-01-11 14:30:00,30.1,30.23,30.08,30.21,128475.0,16.4254,16.4963,16.4145,16.4854,128475.0
2007-01-11 15:00:00,30.19,30.21,30.0,30.1,287100.0,16.4745,16.4854,16.3708,16.4254,287100.0
2007-01-11 15:30:00,30.08,30.16,30.05,30.15,234000.0,16.4145,16.4581,16.3981,16.4527,234000.0
2007-01-12 09:30:00,30.17,30.66,30.05,30.64,469125.0,16.4636,16.731,16.3981,16.7201,469125.0
2007-01-12 10:00:00,30.64,30.73,30.51,30.69,303525.0,16.7201,16.7692,16.6491,16.7474,303525.0
2007-01-12 10:30:00,30.69,30.84,30.65,30.74,479250.0,16.7474,16.8292,16.7255,16.7746,479250.0
2007-01-12 11:00:00,30.74,30.77,30.63,30.68,161550.0,16.7746,16.791,16.7146,16.7419,161550.0
2007-01-12 11:30:00,30.69,30.92,30.67,30.81,189675.0,16.7474,16.8729,16.7364,16.8128,189675.0
2007-01-12 12:00:00,30.81,30.82,30.7,30.82,118125.0,16.8128,16.8183,16.7528,16.8183,118125.0
2007-01-12 12:30:00,30.82,30.88,30.76,30.85,104175.0,16.8183,16.851,16.7856,16.8347,104175.0
2007-01-12 13:00:00,30.84,30.84,30.6,30.64,125775.0,16.8292,16.8292,16.6982,16.7201,125775.0
2007-01-12 13:30:00,30.64,30.71,30.64,30.67,168750.0,16.7201,16.7583,16.7201,16.7364,168750.0
2007-01-12 14:00:00,30.67,30.67,30.47,30.52,137250.0,16.7364,16.7364,16.6273,16.6546,137250.0
2007-01-12 14:30:00,30.53,30.53,30.47,30.52,143775.0,16.66,16.66,16.6273,16.6546,143775.0
2007-01-12 15:00:00,30.52,30.56,30.5,30.53,184050.0,16.6546,16.6764,16.6437,16.66,184050.0
2007-01-12 15:30:00,30.53,30.57,30.48,30.54,240075.0,16.66,16.6819,16.6328,16.6655,240075.0
2007-01-16 09:30:00,30.49,30.76,30.37,30.71,407925.0,16.6382,16.7856,16.5727,16.7583,407925.0
2007-01-16 10:00:00,30.71,30.73,30.58,30.69,177075.0,16.7583,16.7692,16.6873,16.7474,177075.0
2007-01-16 10:30:00,30.7,30.76,30.64,30.71,112275.0,16.7528,16.7856,16.7201,16.7583,112275.0
2007-01-16 11:00:00,30.69,30.73,30.61,30.64,164700.0,16.7474,16.7692,16.7037,16.7201,164700.0
2007-01-16 11:30:00,30.65,30.79,30.65,30.76,162900.0,16.7255,16.8019,16.7255,16.7856,162900.0
2007-01-16 12:00:00,30.75,30.8,30.72,30.77,57150.0,16.7801,16.8074,16.7637,16.791,57150.0
2007-01-16 12:30:00,30.77,30.82,30.67,30.71,99450.0,16.791,16.8183,16.7364,16.7583,99450.0
2007-01-16 13:00:00,30.71,30.75,30.68,30.75,83250.0,16.7583,16.7801,16.7419,16.7801,83250.0
2007-01-16 13:30:00,30.75,30.78,30.67,30.76,69075.0,16.7801,16.7965,16.7364,16.7856,69075.0
2007-01-16 14:00:00,30.77,30.79,30.7,30.73,88200.0,16.791,16.8019,16.7528,16.7692,88200.0
2007-01-16 14:30:00,30.74,30.83,30.74,30.78,87750.0,16.7746,16.8238,16.7746,16.7965,87750.0
2007-01-16 15:00:00,30.77,30.83,30.74,30.81,140625.0,16.791,16.8238,16.7746,16.8128,140625.0
2007-01-16 15:30:00,30.83,30.83,30.73,30.82,218700.0,16.8238,16.8238,16.7692,16.8183,218700.0
2007-01-17 09:30:00,30.71,30.99,30.7,30.73,397575.0,16.7583,16.9111,16.7528,16.7692,397575.0
2007-01-17 10:00:00,30.72,30.73,30.48,30.55,329625.0,16.7637,16.7692,16.6328,16.671,329625.0
2007-01-17 10:30:00,30.56,30.69,30.52,30.61,139275.0,16.6764,16.7474,16.6546,16.7037,139275.0
2007-01-17 11:00:00,30.63,30.75,30.6,30.64,171000.0,16.7146,16.7801,16.6982,16.7201,171000.0
2007-01-17 11:30:00,30.64,30.78,30.63,30.76,150075.0,16.7201,16.7965,16.7146,16.7856,150075.0
2007-01-17 12:00:00,30.76,30.92,30.75,30.84,172575.0,16.7856,16.8729,16.7801,16.8292,172575.0
2007-01-17 12:30:00,30.84,30.91,30.73,30.88,109575.0,16.8292,16.8674,16.7692,16.851,109575.0
2007-01-17 13:00:00,30.88,30.92,30.73,30.73,159525.0,16.851,16.8729,16.7692,16.7692,159525.0
2007-01-17 13:30:00,30.73,30.77,30.65,30.69,146475.0,16.7692,16.791,16.7255,16.7474,146475.0
2007-01-17 14:00:00,30.69,30.78,30.56,30.64,240525.0,16.7474,16.7965,16.6764,16.7201,240525.0
2007-01-17 14:30:00,30.64,30.66,30.49,30.56,232200.0,16.7201,16.731,16.6382,16.6764,232200.0
2007-01-17 15:00:00,30.56,30.57,30.46,30.55,246600.0,16.6764,16.6819,16.6219,16.671,246600.0
2007-01-17 15:30:00,30.56,30.61,30.48,30.54,363825.0,16.6764,16.7037,16.6328,16.6655,363825.0
2007-01-18 09:30:00,30.54,30.84,30.47,30.76,356850.0,16.6655,16.8292,16.6273,16.7856,356850.0
2007-01-18 10:00:00,30.76,30.76,30.37,30.55,343800.0,16.7856,16.7856,16.5727,16.671,343800.0
2007-01-18 10:30:00,30.55,30.56,30.35,30.36,470025.0,16.671,16.6764,16.5618,16.5673,470025.0
2007-01-18 11:00:00,30.38,30.44,30.23,30.29,257175.0,16.5782,16.6109,16.4963,16.5291,257175.0
2007-01-18 11:30:00,30.28,30.36,30.22,30.26,274500.0,16.5236,16.5673,16.4909,16.5127,274500.0
2007-01-18 12:00:00,30.27,30.38,30.16,30.18,170100.0,16.5182,16.5782,16.4581,16.4691,170100.0
2007-01-18 12:30:00,30.18,30.32,30.13,30.24,180900.0,16.4691,16.5455,16.4418,16.5018,180900.0
2007-01-18 13:00:00,30.24,30.25,30.08,30.14,138150.0,16.5018,16.5073,16.4145,16.4472,138150.0
2007-01-18 13:30:00,30.13,30.22,30.02,30.04,190800.0,16.4418,16.4909,16.3817,16.3927,190800.0
2007-01-18 14:00:00,30.04,30.15,29.97,30.08,270675.0,16.3927,16.4527,16.3545,16.4145,270675.0
2007-01-18 14:30:00,30.07,30.09,29.95,29.99,217350.0,16.409,16.4199,16.3435,16.3654,217350.0
2007-01-18 15:00:00,29.99,30.04,29.91,29.97,263250.0,16.3654,16.3927,16.3217,16.3545,263250.0
2007-01-18 15:30:00,29.98,30.08,29.94,29.98,358200.0,16.3599,16.4145,16.3381,16.3599,358200.0
2007-01-19 09:30:00,29.75,30.32,29.67,30.3,1362375.0,16.2344,16.5455,16.1908,16.5345,1362375.0
2007-01-19 10:00:00,30.3,30.37,30.08,30.23,195525.0,16.5345,16.5727,16.4145,16.4963,195525.0
2007-01-19 10:30:00,30.24,30.44,30.15,30.32,240525.0,16.5018,16.6109,16.4527,16.5455,240525.0
2007-01-19 11:00:00,30.33,30.35,30.14,30.16,194850.0,16.5509,16.5618,16.4472,16.4581,194850.0
2007-01-19 11:30:00,30.16,30.18,30.06,30.1,130500.0,16.4581,16.4691,16.4036,16.4254,130500.0
2007-01-19 12:00:00,30.11,30.21,30.08,30.14,79425.0,16.4309,16.4854,16.4145,16.4472,79425.0
2007-01-19 12:30:00,30.13,30.17,30.06,30.14,80100.0,16.4418,16.4636,16.4036,16.4472,80100.0
2007-01-19 13:00:00,30.15,30.22,30.13,30.16,113625.0,16.4527,16.4909,16.4418,16.4581,113625.0
2007-01-19 13:30:00,30.16,30.17,30.1,30.14,67275.0,16.4581,16.4636,16.4254,16.4472,67275.0
2007-01-19 14:00:00,30.14,30.32,30.11,30.24,168525.0,16.4472,16.5455,16.4309,16.5018,168525.0
2007-01-19 14:30:00,30.24,30.29,30.15,30.28,100125.0,16.5018,16.5291,16.4527,16.5236,100125.0
2007-01-19 15:00:00,30.27,30.29,30.12,30.16,194625.0,16.5182,16.5291,16.4363,16.4581,194625.0
2007-01-19 15:30:00,30.18,30.23,30.16,30.19,255375.0,16.4691,16.4963,16.4581,16.4745,255375.0
2007-01-22 09:30:00,30.07,30.15,29.83,29.96,346275.0,16.409,16.4527,16.2781,16.349,346275.0
2007-01-22 10:00:00,29.96,30.0,29.56,29.71,470700.0,16.349,16.3708,16.1307,16.2126,470700.0
2007-01-22 10:30:00,29.71,29.71,29.48,29.55,322200.0,16.2126,16.2126,16.0871,16.1253,322200.0
2007-01-22 11:00:00,29.56,29.67,29.47,29.49,325575.0,16.1307,16.1908,16.0816,16.0925,325575.0
2007-01-22 11:30:00,29.5,29.5,29.38,29.4,423450.0,16.098,16.098,16.0325,16.0434,423450.0
2007-01-22 12:00:00,29.39,29.48,29.38,29.48,182025.0,16.038,16.0871,16.0325,16.0871,182025.0
2007-01-22 12:30:00,29.48,29.49,29.4,29.46,180450.0,16.0871,16.0925,16.0434,16.0762,180450.0
2007-01-22 13:00:00,29.46,29.56,29.4,29.56,101475.0,16.0762,16.1307,16.0434,16.1307,101475.0
2007-01-22 13:30:00,29.56,29.56,29.48,29.52,105525.0,16.1307,16.1307,16.0871,16.1089,105525.0
2007-01-22 14:00:00,29.52,29.57,29.49,29.57,120825.0,16.1089,16.1362,16.0925,16.1362,120825.0
2007-01-22 14:30:00,29.58,29.58,29.48,29.53,160650.0,16.1416,16.1416,16.0871,16.1144,160650.0
2007-01-22 15:00:00,29.53,29.59,29.48,29.49,194175.0,16.1144,16.1471,16.0871,16.0925,194175.0
2007-01-22 15:30:00,29.48,29.52,29.46,29.47,289125.0,16.0871,16.1089,16.0762,16.0816,289125.0
2007-01-23 09:30:00,29.27,29.54,29.27,29.43,509400.0,15.9725,16.1198,15.9725,16.0598,509400.0
2007-01-23 10:00:00,29.42,29.47,29.34,29.45,474975.0,16.0543,16.0816,16.0107,16.0707,474975.0
2007-01-23 10:30:00,29.46,29.65,29.43,29.56,201600.0,16.0762,16.1798,16.0598,16.1307,201600.0
2007-01-23 11:00:00,29.57,29.62,29.52,29.56,315900.0,16.1362,16.1635,16.1089,16.1307,315900.0
2007-01-23 11:30:00,29.56,29.57,29.49,29.56,188550.0,16.1307,16.1362,16.0925,16.1307,188550.0
2007-01-23 12:00:00,29.55,29.56,29.48,29.55,203850.0,16.1253,16.1307,16.0871,16.1253,203850.0
2007-01-23 12:30:00,29.55,29.56,29.52,29.56,231300.0,16.1253,16.1307,16.1089,16.1307,231300.0
2007-01-23 13:00:00,29.56,29.6,29.53,29.6,259650.0,16.1307,16.1526,16.1144,16.1526,259650.0
2007-01-23 13:30:00,29.6,29.6,29.53,29.55,183600.0,16.1526,16.1526,16.1144,16.1253,183600.0
2007-01-23 14:00:00,29.55,29.55,29.35,29.35,303300.0,16.1253,16.1253,16.0161,16.0161,303300.0
2007-01-23 14:30:00,29.35,29.37,29.22,29.26,441675.0,16.0161,16.027,15.9452,15.967,441675.0
2007-01-23 15:00:00,29.27,29.32,29.22,29.27,329850.0,15.9725,15.9998,15.9452,15.9725,329850.0
2007-01-23 15:30:00,29.27,29.31,29.21,29.21,885150.0,15.9725,15.9943,15.9397,15.9397,885150.0
2007-01-24 09:30:00,29.32,29.49,29.23,29.47,438750.0,15.9998,16.0925,15.9506,16.0816,438750.0
2007-01-24 10:00:00,29.46,29.52,29.24,29.28,367650.0,16.0762,16.1089,15.9561,15.9779,367650.0
2007-01-24 10:30:00,29.29,29.45,29.24,29.45,360450.0,15.9834,16.0707,15.9561,16.0707,360450.0
2007-01-24 11:00:00,29.45,29.57,29.42,29.55,263925.0,16.0707,16.1362,16.0543,16.1253,263925.0
2007-01-24 11:30:00,29.55,29.57,29.45,29.46,143100.0,16.1253,16.1362,16.0707,16.0762,143100.0
2007-01-24 12:00:00,29.46,29.54,29.44,29.45,160425.0,16.0762,16.1198,16.0652,16.0707,160425.0
2007-01-24 12:30:00,29.44,29.51,29.33,29.36,134775.0,16.0652,16.1034,16.0052,16.0216,134775.0
2007-01-24 13:00:00,29.35,29.36,29.31,29.33,174600.0,16.0161,16.0216,15.9943,16.0052,174600.0
2007-01-24 13:30:00,29.33,29.36,29.31,29.36,266175.0,16.0052,16.0216,15.9943,16.0216,266175.0
2007-01-24 14:00:00,29.36,29.44,29.36,29.44,243450.0,16.0216,16.0652,16.0216,16.0652,243450.0
2007-01-24 14:30:00,29.44,29.47,29.38,29.4,203850.0,16.0652,16.0816,16.0325,16.0434,203850.0
2007-01-24 15:00:00,29.43,29.47,29.42,29.46,162675.0,16.0598,16.0816,16.0543,16.0762,162675.0
2007-01-24 15:30:00,29.47,29.54,29.45,29.54,348525.0,16.0816,16.1198,16.0707,16.1198,348525.0
2007-01-25 09:30:00,29.25,29.36,29.0,29.22,466425.0,15.9616,16.0216,15.8251,15.9452,466425.0
2007-01-25 10:00:00,29.22,29.22,28.89,28.94,332325.0,15.9452,15.9452,15.7651,15.7924,332325.0
2007-01-25 10:30:00,28.94,29.02,28.86,28.86,273375.0,15.7924,15.8361,15.7487,15.7487,273375.0
2007-01-25 11:00:00,28.87,29.0,28.87,28.9,214875.0,15.7542,15.8251,15.7542,15.7706,214875.0
2007-01-25 11:30:00,28.9,28.94,28.76,28.8,166275.0,15.7706,15.7924,15.6942,15.716,166275.0
2007-01-25 12:00:00,28.79,28.8,28.69,28.77,215325.0,15.7105,15.716,15.656,15.6996,215325.0
2007-01-25 12:30:00,28.78,28.85,28.75,28.83,178200.0,15.7051,15.7433,15.6887,15.7324,178200.0
2007-01-25 13:00:00,28.83,28.88,28.79,28.83,130950.0,15.7324,15.7597,15.7105,15.7324,130950.0
2007-01-25 13:30:00,28.84,28.84,28.5,28.53,236025.0,15.7378,15.7378,15.5523,15.5687,236025.0
2007-01-25 14:00:00,28.52,28.65,28.48,28.61,283050.0,15.5632,15.6341,15.5414,15.6123,283050.0
2007-01-25 14:30:00,28.61,28.71,28.59,28.68,159525.0,15.6123,15.6669,15.6014,15.6505,159525.0
2007-01-25 15:00:00,28.68,28.69,28.52,28.56,290250.0,15.6505,15.656,15.5632,15.585,290250.0
2007-01-25 15:30:00,28.56,28.58,28.48,28.48,435600.0,15.585,15.5959,15.5414,15.5414,435600.0
2007-01-26 09:30:00,28.67,28.89,28.28,28.31,670950.0,15.6451,15.7651,15.4322,15.4486,670950.0
2007-01-26 10:00:00,28.32,28.4,28.1,28.31,490050.0,15.4541,15.4977,15.334,15.4486,490050.0
2007-01-26 10:30:00,28.31,28.46,28.26,28.4,371250.0,15.4486,15.5305,15.4213,15.4977,371250.0
2007-01-26 11:00:00,28.4,28.44,28.36,28.42,284400.0,15.4977,15.5195,15.4759,15.5086,284400.0
2007-01-26 11:30:00,28.42,28.45,28.32,28.44,286425.0,15.5086,15.525,15.4541,15.5195,286425.0
2007-01-26 12:00:00,28.44,28.64,28.42,28.6,313650.0,15.5195,15.6287,15.5086,15.6069,313650.0
2007-01-26 12:30:00,28.59,28.61,28.47,28.61,235350.0,15.6014,15.6123,15.5359,15.6123,235350.0
2007-01-26 13:00:00,28.6,28.64,28.55,28.61,235125.0,15.6069,15.6287,15.5796,15.6123,235125.0
2007-01-26 13:30:00,28.61,28.72,28.61,28.72,220950.0,15.6123,15.6723,15.6123,15.6723,220950.0
2007-01-26 14:00:00,28.71,28.78,28.6,28.71,186750.0,15.6669,15.7051,15.6069,15.6669,186750.0
2007-01-26 14:30:00,28.72,28.87,28.68,28.85,199575.0,15.6723,15.7542,15.6505,15.7433,199575.0
2007-01-26 15:00:00,28.84,28.98,28.84,28.94,224775.0,15.7378,15.8142,15.7378,15.7924,224775.0
2007-01-26 15:30:00,28.95,29.01,28.86,28.86,402075.0,15.7979,15.8306,15.7487,15.7487,402075.0
2007-01-29 09:30:00,28.61,29.31,28.6,29.29,442125.0,15.6123,15.9943,15.6069,15.9834,442125.0
2007-01-29 10:00:00,29.28,29.36,29.15,29.23,321525.0,15.9779,16.0216,15.907,15.9506,321525.0
2007-01-29 10:30:00,29.24,29.32,29.12,29.3,177750.0,15.9561,15.9998,15.8906,15.9888,177750.0
2007-01-29 11:00:00,29.31,29.41,29.22,29.35,268650.0,15.9943,16.0489,15.9452,16.0161,268650.0
2007-01-29 11:30:00,29.34,29.5,29.34,29.39,490050.0,16.0107,16.098,16.0107,16.038,490050.0
2007-01-29 12:00:00,29.39,29.42,29.27,29.28,211950.0,16.038,16.0543,15.9725,15.9779,211950.0
2007-01-29 12:30:00,29.29,29.44,29.27,29.44,175500.0,15.9834,16.0652,15.9725,16.0652,175500.0
2007-01-29 13:00:00,29.44,29.44,29.25,29.3,499500.0,16.0652,16.0652,15.9616,15.9888,499500.0
2007-01-29 13:30:00,29.29,29.32,29.04,29.06,233775.0,15.9834,15.9998,15.847,15.8579,233775.0
2007-01-29 14:00:00,29.05,29.21,28.93,29.03,581175.0,15.8524,15.9397,15.7869,15.8415,581175.0
2007-01-29 14:30:00,29.01,29.08,28.92,28.99,420750.0,15.8306,15.8688,15.7815,15.8197,420750.0
2007-01-29 15:00:00,28.99,29.12,28.93,29.11,605475.0,15.8197,15.8906,15.7869,15.8852,605475.0
2007-01-29 15:30:00,29.11,29.28,29.07,29.28,594675.0,15.8852,15.9779,15.8633,15.9779,594675.0
2007-01-30 09:30:00,29.2,29.32,28.59,29.04,380925.0,15.9343,15.9998,15.6014,15.847,380925.0
2007-01-30 10:00:00,29.02,29.29,28.99,29.2,286875.0,15.8361,15.9834,15.8197,15.9343,286875.0
2007-01-30 10:30:00,29.2,29.22,29.11,29.17,155025.0,15.9343,15.9452,15.8852,15.9179,155025.0
2007-01-30 11:00:00,29.18,29.48,29.18,29.29,217125.0,15.9234,16.0871,15.9234,15.9834,217125.0
2007-01-30 11:30:00,29.29,29.45,29.18,29.19,325125.0,15.9834,16.0707,15.9234,15.9288,325125.0
2007-01-30 12:00:00,29.2,29.27,28.98,29.07,334800.0,15.9343,15.9725,15.8142,15.8633,334800.0
2007-01-30 12:30:00,29.07,29.12,29.0,29.08,134100.0,15.8633,15.8906,15.8251,15.8688,134100.0
2007-01-30 13:00:00,29.09,29.09,28.98,29.03,162450.0,15.8742,15.8742,15.8142,15.8415,162450.0
2007-01-30 13:30:00,29.03,29.29,29.03,29.23,152325.0,15.8415,15.9834,15.8415,15.9506,152325.0
2007-01-30 14:00:00,29.24,29.32,29.2,29.27,152550.0,15.9561,15.9998,15.9343,15.9725,152550.0
2007-01-30 14:30:00,29.27,29.27,29.08,29.11,170550.0,15.9725,15.9725,15.8688,15.8852,170550.0
2007-01-30 15:00:00,29.12,29.16,29.03,29.14,217800.0,15.8906,15.9124,15.8415,15.9015,217800.0
2007-01-30 15:30:00,29.15,29.29,29.09,29.25,253350.0,15.907,15.9834,15.8742,15.9616,253350.0
2007-01-31 09:30:00,29.24,29.27,28.68,28.68,538425.0,15.9561,15.9725,15.6505,15.6505,538425.0
2007-01-31 10:00:00,28.68,29.18,28.63,29.12,319275.0,15.6505,15.9234,15.6232,15.8906,319275.0
2007-01-31 10:30:00,29.12,29.49,29.11,29.43,391050.0,15.8906,16.0925,15.8852,16.0598,391050.0
2007-01-31 11:00:00,29.42,29.44,29.09,29.13,250200.0,16.0543,16.0652,15.8742,15.8961,250200.0
2007-01-31 11:30:00,29.13,29.3,29.11,29.16,225225.0,15.8961,15.9888,15.8852,15.9124,225225.0
2007-01-31 12:00:00,29.17,29.2,29.12,29.12,91575.0,15.9179,15.9343,15.8906,15.8906,91575.0
2007-01-31 12:30:00,29.12,29.23,29.06,29.23,181125.0,15.8906,15.9506,15.8579,15.9506,181125.0
2007-01-31 13:00:00,29.23,29.29,29.12,29.2,156150.0,15.9506,15.9834,15.8906,15.9343,156150.0
2007-01-31 13:30:00,29.2,29.24,28.95,28.98,224325.0,15.9343,15.9561,15.7979,15.8142,224325.0
2007-01-31 14:00:00,28.98,29.37,28.89,29.12,359100.0,15.8142,16.027,15.7651,15.8906,359100.0
2007-01-31 14:30:00,29.11,29.53,29.05,29.51,348750.0,15.8852,16.1144,15.8524,16.1034,348750.0
2007-01-31 15:00:00,29.52,29.76,29.48,29.75,498375.0,16.1089,16.2399,16.0871,16.2344,498375.0
2007-01-31 15:30:00,29.74,29.85,29.57,29.72,540000.0,16.229,16.289,16.1362,16.218,540000.0
2007-02-01 09:30:00,29.64,30.47,29.64,30.31,505800.0,16.1744,16.6273,16.1744,16.54,505800.0
2007-02-01 10:00:00,30.32,30.39,30.18,30.25,315675.0,16.5455,16.5837,16.4691,16.5073,315675.0
2007-02-01 10:30:00,30.24,30.38,30.23,30.23,240525.0,16.5018,16.5782,16.4963,16.4963,240525.0
2007-02-01 11:00:00,30.23,30.24,30.03,30.12,340875.0,16.4963,16.5018,16.3872,16.4363,340875.0
2007-02-01 11:30:00,30.13,30.17,30.1,30.12,168525.0,16.4418,16.4636,16.4254,16.4363,168525.0
2007-02-01 12:00:00,30.13,30.16,30.07,30.11,173925.0,16.4418,16.4581,16.409,16.4309,173925.0
2007-02-01 12:30:00,30.12,30.16,30.08,30.1,135000.0,16.4363,16.4581,16.4145,16.4254,135000.0
2007-02-01 13:00:00,30.1,30.15,30.06,30.06,184725.0,16.4254,16.4527,16.4036,16.4036,184725.0
2007-02-01 13:30:00,30.06,30.12,30.03,30.03,132300.0,16.4036,16.4363,16.3872,16.3872,132300.0
2007-02-01 14:00:00,30.04,30.08,29.95,30.0,237375.0,16.3927,16.4145,16.3435,16.3708,237375.0
2007-02-01 14:30:00,30.0,30.06,29.93,30.06,330750.0,16.3708,16.4036,16.3326,16.4036,330750.0
2007-02-01 15:00:00,30.06,30.25,30.06,30.22,371925.0,16.4036,16.5073,16.4036,16.4909,371925.0
2007-02-01 15:30:00,30.22,30.32,30.17,30.22,438975.0,16.4909,16.5455,16.4636,16.4909,438975.0
2007-02-02 09:30:00,30.22,30.52,30.18,30.32,574425.0,16.4909,16.6546,16.4691,16.5455,574425.0
2007-02-02 10:00:00,30.32,30.64,30.29,30.55,416700.0,16.5455,16.7201,16.5291,16.671,416700.0
2007-02-02 10:30:00,30.54,30.64,30.46,30.63,478575.0,16.6655,16.7201,16.6219,16.7146,478575.0
2007-02-02 11:00:00,30.63,30.68,30.55,30.57,300600.0,16.7146,16.7419,16.671,16.6819,300600.0
2007-02-02 11:30:00,30.57,30.6,30.48,30.6,358200.0,16.6819,16.6982,16.6328,16.6982,358200.0
2007-02-02 12:00:00,30.6,30.72,30.57,30.68,301275.0,16.6982,16.7637,16.6819,16.7419,301275.0
2007-02-02 12:30:00,30.68,30.82,30.68,30.81,230625.0,16.7419,16.8183,16.7419,16.8128,230625.0
2007-02-02 13:00:00,30.81,30.84,30.73,30.8,267525.0,16.8128,16.8292,16.7692,16.8074,267525.0
2007-02-02 13:30:00,30.8,30.86,30.79,30.85,151650.0,16.8074,16.8401,16.8019,16.8347,151650.0
2007-02-02 14:00:00,30.85,30.88,30.84,30.88,349875.0,16.8347,16.851,16.8292,16.851,349875.0
2007-02-02 14:30:00,30.87,30.98,30.84,30.97,440325.0,16.8456,16.9056,16.8292,16.9002,440325.0
2007-02-02 15:00:00,30.97,31.0,30.93,30.99,429075.0,16.9002,16.9165,16.8783,16.9111,429075.0
2007-02-02 15:30:00,30.99,31.05,30.97,31.03,659025.0,16.9111,16.9438,16.9002,16.9329,659025.0
2007-02-05 09:30:00,30.98,31.09,30.89,30.93,534375.0,16.9056,16.9656,16.8565,16.8783,534375.0
2007-02-05 10:00:00,30.93,31.01,30.83,31.01,464400.0,16.8783,16.922,16.8238,16.922,464400.0
2007-02-05 10:30:00,31.01,31.07,30.99,31.05,408825.0,16.922,16.9547,16.9111,16.9438,408825.0
2007-02-05 11:00:00,31.05,31.06,30.99,31.05,527400.0,16.9438,16.9493,16.9111,16.9438,527400.0
2007-02-05 11:30:00,31.05,31.17,31.05,31.16,396900.0,16.9438,17.0093,16.9438,17.0038,396900.0
2007-02-05 12:00:00,31.16,31.17,31.1,31.12,145575.0,17.0038,17.0093,16.9711,16.982,145575.0
2007-02-05 12:30:00,31.12,31.16,31.1,31.12,129150.0,16.982,17.0038,16.9711,16.982,129150.0
2007-02-05 13:00:00,31.12,31.21,31.06,31.08,187650.0,16.982,17.0311,16.9493,16.9602,187650.0
2007-02-05 13:30:00,31.08,31.12,31.0,31.03,229050.0,16.9602,16.982,16.9165,16.9329,229050.0
2007-02-05 14:00:00,31.01,31.11,31.01,31.07,133200.0,16.922,16.9766,16.922,16.9547,133200.0
2007-02-05 14:30:00,31.08,31.09,30.97,30.98,280575.0,16.9602,16.9656,16.9002,16.9056,280575.0
2007-02-05 15:00:00,30.98,31.01,30.81,30.84,427725.0,16.9056,16.922,16.8128,16.8292,427725.0
2007-02-05 15:30:00,30.84,30.87,30.8,30.81,404775.0,16.8292,16.8456,16.8074,16.8128,404775.0
2007-02-06 09:30:00,30.98,30.98,30.73,30.8,281475.0,16.9056,16.9056,16.7692,16.8074,281475.0
2007-02-06 10:00:00,30.8,30.81,30.67,30.74,222975.0,16.8074,16.8128,16.7364,16.7746,222975.0
2007-02-06 10:30:00,30.74,30.76,30.47,30.47,284625.0,16.7746,16.7856,16.6273,16.6273,284625.0
2007-02-06 11:00:00,30.48,30.74,30.42,30.71,301500.0,16.6328,16.7746,16.6,16.7583,301500.0
2007-02-06 11:30:00,30.72,30.84,30.72,30.76,226350.0,16.7637,16.8292,16.7637,16.7856,226350.0
2007-02-06 12:00:00,30.76,30.81,30.75,30.77,155700.0,16.7856,16.8128,16.7801,16.791,155700.0
2007-02-06 12:30:00,30.77,30.78,30.73,30.75,198000.0,16.791,16.7965,16.7692,16.7801,198000.0
2007-02-06 13:00:00,30.75,30.76,30.67,30.68,186750.0,16.7801,16.7856,16.7364,16.7419,186750.0
2007-02-06 13:30:00,30.68,30.82,30.67,30.79,168525.0,16.7419,16.8183,16.7364,16.8019,168525.0
2007-02-06 14:00:00,30.79,30.81,30.67,30.76,166500.0,16.8019,16.8128,16.7364,16.7856,166500.0
2007-02-06 14:30:00,30.76,30.92,30.75,30.92,278100.0,16.7856,16.8729,16.7801,16.8729,278100.0
2007-02-06 15:00:00,30.92,30.98,30.89,30.96,230850.0,16.8729,16.9056,16.8565,16.8947,230850.0
2007-02-06 15:30:00,30.95,31.01,30.9,30.98,425925.0,16.8892,16.922,16.862,16.9056,425925.0
2007-02-07 09:30:00,31.05,31.06,30.87,30.92,241425.0,16.9438,16.9493,16.8456,16.8729,241425.0
2007-02-07 10:00:00,30.92,31.11,30.9,31.1,231525.0,16.8729,16.9766,16.862,16.9711,231525.0
2007-02-07 10:30:00,31.1,31.44,31.09,31.39,461250.0,16.9711,17.1566,16.9656,17.1293,461250.0
2007-02-07 11:00:00,31.4,31.51,31.35,31.44,287550.0,17.1348,17.1948,17.1075,17.1566,287550.0
2007-02-07 11:30:00,31.44,31.5,31.4,31.45,210375.0,17.1566,17.1894,17.1348,17.1621,210375.0
2007-02-07 12:00:00,31.45,31.45,31.34,31.35,227925.0,17.1621,17.1621,17.1021,17.1075,227925.0
2007-02-07 12:30:00,31.34,31.35,31.24,31.27,179325.0,17.1021,17.1075,17.0475,17.0639,179325.0
2007-02-07 13:00:00,31.27,31.32,31.19,31.2,178200.0,17.0639,17.0911,17.0202,17.0257,178200.0
2007-02-07 13:30:00,31.2,31.26,31.2,31.21,95850.0,17.0257,17.0584,17.0257,17.0311,95850.0
2007-02-07 14:00:00,31.22,31.29,31.18,31.28,162225.0,17.0366,17.0748,17.0148,17.0693,162225.0
2007-02-07 14:30:00,31.28,31.28,31.07,31.1,207225.0,17.0693,17.0693,16.9547,16.9711,207225.0
2007-02-07 15:00:00,31.12,31.18,31.07,31.11,137250.0,16.982,17.0148,16.9547,16.9766,137250.0
2007-02-07 15:30:00,31.1,31.28,31.09,31.28,282825.0,16.9711,17.0693,16.9656,17.0693,282825.0
2007-02-08 09:30:00,31.26,31.29,30.8,30.92,828450.0,17.0584,17.0748,16.8074,16.8729,828450.0
2007-02-08 10:00:00,30.92,31.02,30.84,30.91,241425.0,16.8729,16.9274,16.8292,16.8674,241425.0
2007-02-08 10:30:00,30.9,30.99,30.8,30.83,554400.0,16.862,16.9111,16.8074,16.8238,554400.0
2007-02-08 11:00:00,30.84,30.84,30.67,30.71,401400.0,16.8292,16.8292,16.7364,16.7583,401400.0
2007-02-08 11:30:00,30.71,30.76,30.6,30.68,510525.0,16.7583,16.7856,16.6982,16.7419,510525.0
2007-02-08 12:00:00,30.68,30.68,30.42,30.65,774225.0,16.7419,16.7419,16.6,16.7255,774225.0
2007-02-08 12:30:00,30.66,30.68,30.48,30.56,255150.0,16.731,16.7419,16.6328,16.6764,255150.0
2007-02-08 13:00:00,30.56,30.71,30.55,30.68,206550.0,16.6764,16.7583,16.671,16.7419,206550.0
2007-02-08 13:30:00,30.68,30.84,30.67,30.84,182925.0,16.7419,16.8292,16.7364,16.8292,182925.0
2007-02-08 14:00:00,30.84,30.87,30.76,30.84,272475.0,16.8292,16.8456,16.7856,16.8292,272475.0
2007-02-08 14:30:00,30.84,30.98,30.76,30.95,277650.0,16.8292,16.9056,16.7856,16.8892,277650.0
2007-02-08 15:00:00,30.95,30.95,30.85,30.88,308025.0,16.8892,16.8892,16.8347,16.851,308025.0
2007-02-08 15:30:00,30.89,30.91,30.82,30.88,366300.0,16.8565,16.8674,16.8183,16.851,366300.0
2007-02-09 09:30:00,31.04,31.11,30.87,30.93,281925.0,16.9384,16.9766,16.8456,16.8783,281925.0
2007-02-09 10:00:00,30.95,31.09,30.95,31.02,189450.0,16.8892,16.9656,16.8892,16.9274,189450.0
2007-02-09 10:30:00,31.04,31.1,30.98,30.98,197325.0,16.9384,16.9711,16.9056,16.9056,197325.0
2007-02-09 11:00:00,30.98,31.09,30.98,31.0,99225.0,16.9056,16.9656,16.9056,16.9165,99225.0
2007-02-09 11:30:00,31.0,31.16,30.97,31.16,182475.0,16.9165,17.0038,16.9002,17.0038,182475.0
2007-02-09 12:00:00,31.16,31.17,31.12,31.12,133650.0,17.0038,17.0093,16.982,16.982,133650.0
2007-02-09 12:30:00,31.13,31.14,30.69,30.74,331875.0,16.9875,16.9929,16.7474,16.7746,331875.0
2007-02-09 13:00:00,30.74,30.82,30.68,30.73,150075.0,16.7746,16.8183,16.7419,16.7692,150075.0
2007-02-09 13:30:00,30.74,30.74,30.53,30.59,253575.0,16.7746,16.7746,16.66,16.6928,253575.0
2007-02-09 14:00:00,30.6,30.64,30.48,30.54,193725.0,16.6982,16.7201,16.6328,16.6655,193725.0
2007-02-09 14:30:00,30.53,30.53,30.42,30.53,232200.0,16.66,16.66,16.6,16.66,232200.0
2007-02-09 15:00:00,30.53,30.66,30.51,30.61,189900.0,16.66,16.731,16.6491,16.7037,189900.0
2007-02-09 15:30:00,30.61,30.65,30.55,30.55,284850.0,16.7037,16.7255,16.671,16.671,284850.0
2007-02-12 09:30:00,30.61,30.68,30.37,30.4,352125.0,16.7037,16.7419,16.5727,16.5891,352125.0
2007-02-12 10:00:00,30.4,30.6,30.37,30.56,209700.0,16.5891,16.6982,16.5727,16.6764,209700.0
2007-02-12 10:30:00,30.55,30.74,30.54,30.69,249525.0,16.671,16.7746,16.6655,16.7474,249525.0
2007-02-12 11:00:00,30.7,30.76,30.58,30.66,168750.0,16.7528,16.7856,16.6873,16.731,168750.0
2007-02-12 11:30:00,30.66,30.81,30.62,30.76,126450.0,16.731,16.8128,16.7092,16.7856,126450.0
2007-02-12 12:00:00,30.76,30.81,30.74,30.78,79875.0,16.7856,16.8128,16.7746,16.7965,79875.0
2007-02-12 12:30:00,30.8,30.94,30.78,30.85,127575.0,16.8074,16.8838,16.7965,16.8347,127575.0
2007-02-12 13:00:00,30.85,30.89,30.74,30.86,99900.0,16.8347,16.8565,16.7746,16.8401,99900.0
2007-02-12 13:30:00,30.86,30.87,30.72,30.78,99675.0,16.8401,16.8456,16.7637,16.7965,99675.0
2007-02-12 14:00:00,30.78,30.82,30.69,30.7,132975.0,16.7965,16.8183,16.7474,16.7528,132975.0
2007-02-12 14:30:00,30.7,30.79,30.66,30.76,115200.0,16.7528,16.8019,16.731,16.7856,115200.0
2007-02-12 15:00:00,30.76,30.85,30.75,30.8,149175.0,16.7856,16.8347,16.7801,16.8074,149175.0
2007-02-12 15:30:00,30.8,30.84,30.73,30.74,209250.0,16.8074,16.8292,16.7692,16.7746,209250.0
2007-02-13 09:30:00,31.08,31.08,30.72,30.84,319725.0,16.9602,16.9602,16.7637,16.8292,319725.0
2007-02-13 10:00:00,30.85,30.93,30.84,30.93,181800.0,16.8347,16.8783,16.8292,16.8783,181800.0
2007-02-13 10:30:00,30.93,30.99,30.82,30.82,236475.0,16.8783,16.9111,16.8183,16.8183,236475.0
2007-02-13 11:00:00,30.83,31.0,30.82,30.96,228150.0,16.8238,16.9165,16.8183,16.8947,228150.0
2007-02-13 11:30:00,30.95,31.01,30.9,30.92,122400.0,16.8892,16.922,16.862,16.8729,122400.0
2007-02-13 12:00:00,30.92,30.96,30.89,30.92,123525.0,16.8729,16.8947,16.8565,16.8729,123525.0
2007-02-13 12:30:00,30.92,31.04,30.92,31.02,121500.0,16.8729,16.9384,16.8729,16.9274,121500.0
2007-02-13 13:00:00,31.03,31.09,30.96,30.98,133200.0,16.9329,16.9656,16.8947,16.9056,133200.0
2007-02-13 13:30:00,30.98,31.05,30.94,31.03,128925.0,16.9056,16.9438,16.8838,16.9329,128925.0
2007-02-13 14:00:00,31.02,31.03,30.94,30.97,130950.0,16.9274,16.9329,16.8838,16.9002,130950.0
2007-02-13 14:30:00,30.99,30.99,30.91,30.96,211725.0,16.9111,16.9111,16.8674,16.8947,211725.0
2007-02-13 15:00:00,30.96,30.99,30.91,30.99,141750.0,16.8947,16.9111,16.8674,16.9111,141750.0
2007-02-13 15:30:00,30.99,31.08,30.95,31.05,237150.0,16.9111,16.9602,16.8892,16.9438,237150.0
2007-02-14 09:30:00,31.11,31.4,31.04,31.38,252000.0,17.0235,17.1822,16.9852,17.1712,252000.0
2007-02-14 10:00:00,31.39,31.89,31.34,31.84,515925.0,17.1767,17.4503,17.1493,17.4229,515925.0
2007-02-14 10:30:00,31.84,31.92,31.76,31.78,382950.0,17.4229,17.4667,17.3792,17.3901,382950.0
2007-02-14 11:00:00,31.8,31.82,31.67,31.69,245475.0,17.401,17.412,17.3299,17.3409,245475.0
2007-02-14 11:30:00,31.69,31.7,31.61,31.66,209250.0,17.3409,17.3463,17.2971,17.3244,209250.0
2007-02-14 12:00:00,31.67,31.78,31.65,31.77,221850.0,17.3299,17.3901,17.319,17.3846,221850.0
2007-02-14 12:30:00,31.77,31.85,31.76,31.84,271575.0,17.3846,17.4284,17.3792,17.4229,271575.0
2007-02-14 13:00:00,31.84,31.9,31.82,31.89,192375.0,17.4229,17.4558,17.412,17.4503,192375.0
2007-02-14 13:30:00,31.9,32.03,31.88,31.98,242550.0,17.4558,17.5269,17.4448,17.4995,242550.0
2007-02-14 14:00:00,31.98,32.05,31.97,32.02,277425.0,17.4995,17.5378,17.4941,17.5214,277425.0
2007-02-14 14:30:00,32.02,32.11,32.02,32.08,280800.0,17.5214,17.5707,17.5214,17.5543,280800.0
2007-02-14 15:00:00,32.08,32.13,31.99,32.07,264375.0,17.5543,17.5816,17.505,17.5488,264375.0
2007-02-14 15:30:00,32.07,32.16,32.02,32.16,541350.0,17.5488,17.598,17.5214,17.598,541350.0
2007-02-15 09:30:00,32.02,32.16,31.91,32.07,305550.0,17.5214,17.598,17.4612,17.5488,305550.0
2007-02-15 10:00:00,32.07,32.17,31.98,32.16,160425.0,17.5488,17.6035,17.4995,17.598,160425.0
2007-02-15 10:30:00,32.17,32.3,32.12,32.17,260550.0,17.6035,17.6746,17.5761,17.6035,260550.0
2007-02-15 11:00:00,32.17,32.19,32.05,32.12,163575.0,17.6035,17.6145,17.5378,17.5761,163575.0
2007-02-15 11:30:00,32.12,32.16,32.1,32.15,139500.0,17.5761,17.598,17.5652,17.5926,139500.0
2007-02-15 12:00:00,32.15,32.2,32.12,32.15,201150.0,17.5926,17.6199,17.5761,17.5926,201150.0
2007-02-15 12:30:00,32.14,32.14,32.06,32.11,75375.0,17.5871,17.5871,17.5433,17.5707,75375.0
2007-02-15 13:00:00,32.11,32.13,32.08,32.1,55575.0,17.5707,17.5816,17.5543,17.5652,55575.0
2007-02-15 13:30:00,32.1,32.15,32.01,32.04,102150.0,17.5652,17.5926,17.516,17.5324,102150.0
2007-02-15 14:00:00,32.04,32.17,32.03,32.1,107775.0,17.5324,17.6035,17.5269,17.5652,107775.0
2007-02-15 14:30:00,32.09,32.2,32.05,32.18,128475.0,17.5597,17.6199,17.5378,17.609,128475.0
2007-02-15 15:00:00,32.18,32.18,32.09,32.17,148050.0,17.609,17.609,17.5597,17.6035,148050.0
2007-02-15 15:30:00,32.17,32.29,32.0,32.21,893925.0,17.6035,17.6692,17.5105,17.6254,893925.0
2007-02-16 09:30:00,32.04,32.35,31.99,32.31,1613475.0,17.5324,17.702,17.505,17.6801,1613475.0
2007-02-16 10:00:00,32.31,32.59,32.24,32.55,465300.0,17.6801,17.8333,17.6418,17.8114,465300.0
2007-02-16 10:30:00,32.55,32.56,32.33,32.4,313875.0,17.8114,17.8169,17.6911,17.7294,313875.0
2007-02-16 11:00:00,32.4,32.44,32.37,32.41,202275.0,17.7294,17.7513,17.7129,17.7348,202275.0
2007-02-16 11:30:00,32.41,32.56,32.4,32.55,134550.0,17.7348,17.8169,17.7294,17.8114,134550.0
2007-02-16 12:00:00,32.55,32.56,32.45,32.49,105075.0,17.8114,17.8169,17.7567,17.7786,105075.0
2007-02-16 12:30:00,32.49,32.5,32.34,32.39,111600.0,17.7786,17.7841,17.6965,17.7239,111600.0
2007-02-16 13:00:00,32.39,32.42,32.35,32.35,123975.0,17.7239,17.7403,17.702,17.702,123975.0
2007-02-16 13:30:00,32.36,32.48,32.36,32.38,151650.0,17.7075,17.7731,17.7075,17.7184,151650.0
2007-02-16 14:00:00,32.37,32.51,32.36,32.49,127575.0,17.7129,17.7896,17.7075,17.7786,127575.0
2007-02-16 14:30:00,32.49,32.49,32.4,32.41,181575.0,17.7786,17.7786,17.7294,17.7348,181575.0
2007-02-16 15:00:00,32.4,32.44,32.35,32.42,258075.0,17.7294,17.7513,17.702,17.7403,258075.0
2007-02-16 15:30:00,32.43,32.48,32.38,32.38,339525.0,17.7458,17.7731,17.7184,17.7184,339525.0
2007-02-20 09:30:00,32.17,32.29,31.81,31.99,517950.0,17.6035,17.6692,17.4065,17.505,517950.0
2007-02-20 10:00:00,31.99,32.12,31.92,32.12,244350.0,17.505,17.5761,17.4667,17.5761,244350.0
2007-02-20 10:30:00,32.12,32.32,32.05,32.21,205875.0,17.5761,17.6856,17.5378,17.6254,205875.0
2007-02-20 11:00:00,32.22,32.39,32.13,32.32,166050.0,17.6309,17.7239,17.5816,17.6856,166050.0
2007-02-20 11:30:00,32.32,32.53,32.32,32.45,145125.0,17.6856,17.8005,17.6856,17.7567,145125.0
2007-02-20 12:00:00,32.45,32.55,32.35,32.48,159075.0,17.7567,17.8114,17.702,17.7731,159075.0
2007-02-20 12:30:00,32.48,32.52,32.42,32.52,83700.0,17.7731,17.795,17.7403,17.795,83700.0
2007-02-20 13:00:00,32.53,32.56,32.4,32.44,127350.0,17.8005,17.8169,17.7294,17.7513,127350.0
2007-02-20 13:30:00,32.45,32.58,32.43,32.57,201375.0,17.7567,17.8279,17.7458,17.8224,201375.0
2007-02-20 14:00:00,32.56,32.66,32.52,32.63,242100.0,17.8169,17.8716,17.795,17.8552,242100.0
2007-02-20 14:30:00,32.63,32.74,32.61,32.71,258525.0,17.8552,17.9154,17.8443,17.899,258525.0
2007-02-20 15:00:00,32.71,32.84,32.68,32.83,257400.0,17.899,17.9701,17.8826,17.9647,257400.0
2007-02-20 15:30:00,32.82,32.83,32.73,32.8,414900.0,17.9592,17.9647,17.9099,17.9482,414900.0
2007-02-21 09:30:00,32.73,32.8,32.47,32.56,176175.0,17.9099,17.9482,17.7677,17.8169,176175.0
2007-02-21 10:00:00,32.54,32.71,32.54,32.61,182700.0,17.806,17.899,17.806,17.8443,182700.0
2007-02-21 10:30:00,32.61,32.66,32.45,32.63,183150.0,17.8443,17.8716,17.7567,17.8552,183150.0
2007-02-21 11:00:00,32.62,32.69,32.57,32.67,158850.0,17.8498,17.8881,17.8224,17.8771,158850.0
2007-02-21 11:30:00,32.67,32.82,32.64,32.69,147375.0,17.8771,17.9592,17.8607,17.8881,147375.0
2007-02-21 12:00:00,32.69,32.7,32.61,32.65,148275.0,17.8881,17.8935,17.8443,17.8662,148275.0
2007-02-21 12:30:00,32.67,32.68,32.61,32.62,228375.0,17.8771,17.8826,17.8443,17.8498,228375.0
2007-02-21 13:00:00,32.62,32.65,32.59,32.62,135225.0,17.8498,17.8662,17.8333,17.8498,135225.0
2007-02-21 13:30:00,32.63,32.64,32.53,32.61,206100.0,17.8552,17.8607,17.8005,17.8443,206100.0
2007-02-21 14:00:00,32.6,32.73,32.55,32.68,160425.0,17.8388,17.9099,17.8114,17.8826,160425.0
2007-02-21 14:30:00,32.7,32.81,32.65,32.8,120150.0,17.8935,17.9537,17.8662,17.9482,120150.0
2007-02-21 15:00:00,32.8,32.83,32.75,32.78,128925.0,17.9482,17.9647,17.9209,17.9373,128925.0
2007-02-21 15:30:00,32.77,32.91,32.77,32.88,245025.0,17.9318,18.0084,17.9318,17.992,245025.0
2007-02-22 09:30:00,32.86,32.86,32.62,32.66,223425.0,17.9811,17.9811,17.8498,17.8716,223425.0
2007-02-22 10:00:00,32.67,32.78,32.59,32.75,154575.0,17.8771,17.9373,17.8333,17.9209,154575.0
2007-02-22 10:30:00,32.73,32.82,32.64,32.79,95400.0,17.9099,17.9592,17.8607,17.9428,95400.0
2007-02-22 11:00:00,32.79,32.8,32.51,32.55,201150.0,17.9428,17.9482,17.7896,17.8114,201150.0
2007-02-22 11:30:00,32.54,32.54,32.36,32.48,191700.0,17.806,17.806,17.7075,17.7731,191700.0
2007-02-22 12:00:00,32.48,32.52,32.44,32.52,87075.0,17.7731,17.795,17.7513,17.795,87075.0
2007-02-22 12:30:00,32.53,32.61,32.5,32.6,78750.0,17.8005,17.8443,17.7841,17.8388,78750.0
2007-02-22 13:00:00,32.6,32.68,32.58,32.67,173925.0,17.8388,17.8826,17.8279,17.8771,173925.0
2007-02-22 13:30:00,32.67,32.72,32.66,32.66,126000.0,17.8771,17.9045,17.8716,17.8716,126000.0
2007-02-22 14:00:00,32.67,32.69,32.6,32.65,63900.0,17.8771,17.8881,17.8388,17.8662,63900.0
2007-02-22 14:30:00,32.65,32.66,32.58,32.62,140625.0,17.8662,17.8716,17.8279,17.8498,140625.0
2007-02-22 15:00:00,32.62,32.75,32.61,32.74,132075.0,17.8498,17.9209,17.8443,17.9154,132075.0
2007-02-22 15:30:00,32.74,32.87,32.74,32.87,293175.0,17.9154,17.9866,17.9154,17.9866,293175.0
2007-02-23 09:30:00,32.96,32.99,32.67,32.68,261225.0,18.0358,18.0522,17.8771,17.8826,261225.0
2007-02-23 10:00:00,32.68,32.77,32.58,32.59,182925.0,17.8826,17.9318,17.8279,17.8333,182925.0
2007-02-23 10:30:00,32.59,32.69,32.47,32.49,326700.0,17.8333,17.8881,17.7677,17.7786,326700.0
2007-02-23 11:00:00,32.5,32.56,32.41,32.44,358425.0,17.7841,17.8169,17.7348,17.7513,358425.0
2007-02-23 11:30:00,32.44,32.58,32.43,32.55,129825.0,17.7513,17.8279,17.7458,17.8114,129825.0
2007-02-23 12:00:00,32.55,32.59,32.45,32.55,131175.0,17.8114,17.8333,17.7567,17.8114,131175.0
2007-02-23 12:30:00,32.56,32.56,32.42,32.51,150075.0,17.8169,17.8169,17.7403,17.7896,150075.0
2007-02-23 13:00:00,32.51,32.57,32.45,32.56,115650.0,17.7896,17.8224,17.7567,17.8169,115650.0
2007-02-23 13:30:00,32.56,32.6,32.52,32.53,108675.0,17.8169,17.8388,17.795,17.8005,108675.0
2007-02-23 14:00:00,32.53,32.62,32.53,32.58,170550.0,17.8005,17.8498,17.8005,17.8279,170550.0
2007-02-23 14:30:00,32.57,32.6,32.52,32.58,170550.0,17.8224,17.8388,17.795,17.8279,170550.0
2007-02-23 15:00:00,32.59,32.72,32.55,32.65,174375.0,17.8333,17.9045,17.8114,17.8662,174375.0
2007-02-23 15:30:00,32.64,32.67,32.55,32.55,300375.0,17.8607,17.8771,17.8114,17.8114,300375.0
2007-02-26 09:30:00,32.81,32.94,32.7,32.71,488025.0,17.9537,18.0249,17.8935,17.899,488025.0
2007-02-26 10:00:00,32.72,32.9,32.68,32.77,175050.0,17.9045,18.003,17.8826,17.9318,175050.0
2007-02-26 10:30:00,32.77,32.77,32.62,32.74,136125.0,17.9318,17.9318,17.8498,17.9154,136125.0
2007-02-26 11:00:00,32.75,32.88,32.72,32.85,148275.0,17.9209,17.992,17.9045,17.9756,148275.0
2007-02-26 11:30:00,32.85,32.85,32.69,32.78,147375.0,17.9756,17.9756,17.8881,17.9373,147375.0
2007-02-26 12:00:00,32.77,32.82,32.71,32.75,173025.0,17.9318,17.9592,17.899,17.9209,173025.0
2007-02-26 12:30:00,32.75,32.76,32.47,32.49,196425.0,17.9209,17.9264,17.7677,17.7786,196425.0
2007-02-26 13:00:00,32.48,32.57,32.45,32.56,106875.0,17.7731,17.8224,17.7567,17.8169,106875.0
2007-02-26 13:30:00,32.56,32.68,32.56,32.67,236250.0,17.8169,17.8826,17.8169,17.8771,236250.0
2007-02-26 14:00:00,32.67,32.79,32.61,32.76,125550.0,17.8771,17.9428,17.8443,17.9264,125550.0
2007-02-26 14:30:00,32.76,32.84,32.7,32.74,159750.0,17.9264,17.9701,17.8935,17.9154,159750.0
2007-02-26 15:00:00,32.76,32.81,32.66,32.74,167400.0,17.9264,17.9537,17.8716,17.9154,167400.0
2007-02-26 15:30:00,32.76,32.87,32.71,32.84,399825.0,17.9264,17.9866,17.899,17.9701,399825.0
2007-02-27 09:30:00,32.27,32.47,32.1,32.2,590175.0,17.6582,17.7677,17.5652,17.6199,590175.0
2007-02-27 10:00:00,32.21,32.24,32.04,32.08,275625.0,17.6254,17.6418,17.5324,17.5543,275625.0
2007-02-27 10:30:00,32.08,32.18,31.99,32.0,243675.0,17.5543,17.609,17.505,17.5105,243675.0
2007-02-27 11:00:00,32.0,32.06,31.85,31.91,255375.0,17.5105,17.5433,17.4284,17.4612,255375.0
2007-02-27 11:30:00,31.91,32.12,31.91,31.95,155925.0,17.4612,17.5761,17.4612,17.4831,155925.0
2007-02-27 12:00:00,31.94,31.95,31.71,31.76,301050.0,17.4777,17.4831,17.3518,17.3792,301050.0
2007-02-27 12:30:00,31.76,31.86,31.69,31.82,186750.0,17.3792,17.4339,17.3409,17.412,186750.0
2007-02-27 13:00:00,31.81,31.83,31.66,31.68,125550.0,17.4065,17.4175,17.3244,17.3354,125550.0
2007-02-27 13:30:00,31.68,31.73,31.59,31.61,160200.0,17.3354,17.3627,17.2861,17.2971,160200.0
2007-02-27 14:00:00,31.62,31.65,31.28,31.3,378675.0,17.3025,17.319,17.1165,17.1274,378675.0
2007-02-27 14:30:00,31.31,31.51,31.11,31.22,385875.0,17.1329,17.2424,17.0235,17.0837,385875.0
2007-02-27 15:00:00,31.19,31.43,30.92,31.16,564975.0,17.0673,17.1986,16.9195,17.0508,564975.0
2007-02-27 15:30:00,31.16,31.32,30.96,30.96,730800.0,17.0508,17.1384,16.9414,16.9414,730800.0
2007-02-28 09:30:00,30.9,31.17,30.76,30.96,629325.0,16.9086,17.0563,16.832,16.9414,629325.0
2007-02-28 10:00:00,30.95,31.06,30.71,31.06,562275.0,16.9359,16.9961,16.8046,16.9961,562275.0
2007-02-28 10:30:00,31.06,31.28,30.94,31.09,328950.0,16.9961,17.1165,16.9304,17.0125,328950.0
2007-02-28 11:00:00,31.1,31.26,30.97,31.21,154800.0,17.018,17.1056,16.9469,17.0782,154800.0
2007-02-28 11:30:00,31.2,31.24,31.06,31.13,178650.0,17.0727,17.0946,16.9961,17.0344,178650.0
2007-02-28 12:00:00,31.16,31.26,31.04,31.19,137925.0,17.0508,17.1056,16.9852,17.0673,137925.0
2007-02-28 12:30:00,31.19,31.3,31.11,31.19,129375.0,17.0673,17.1274,17.0235,17.0673,129375.0
2007-02-28 13:00:00,31.18,31.18,31.05,31.1,265500.0,17.0618,17.0618,16.9906,17.018,265500.0
2007-02-28 13:30:00,31.1,31.16,30.96,31.01,166950.0,17.018,17.0508,16.9414,16.9688,166950.0
2007-02-28 14:00:00,31.03,31.13,30.87,30.93,192600.0,16.9797,17.0344,16.8921,16.925,192600.0
2007-02-28 14:30:00,30.95,31.05,30.9,30.97,165600.0,16.9359,16.9906,16.9086,16.9469,165600.0
2007-02-28 15:00:00,30.98,31.2,30.97,31.09,229275.0,16.9523,17.0727,16.9469,17.0125,229275.0
2007-02-28 15:30:00,31.1,31.1,30.86,30.88,306000.0,17.018,17.018,16.8867,16.8976,306000.0
2007-03-01 09:30:00,30.57,30.62,29.96,30.47,814050.0,16.728,16.7553,16.3942,16.6733,814050.0
2007-03-01 10:00:00,30.46,30.67,30.19,30.64,584775.0,16.6678,16.7827,16.52,16.7663,584775.0
2007-03-01 10:30:00,30.64,30.95,30.46,30.9,353700.0,16.7663,16.9359,16.6678,16.9086,353700.0
2007-03-01 11:00:00,30.91,31.17,30.82,31.11,466200.0,16.914,17.0563,16.8648,17.0235,466200.0
2007-03-01 11:30:00,31.11,31.24,30.91,30.99,245025.0,17.0235,17.0946,16.914,16.9578,245025.0
2007-03-01 12:00:00,31.0,31.06,30.86,30.89,316575.0,16.9633,16.9961,16.8867,16.9031,316575.0
2007-03-01 12:30:00,30.89,31.03,30.85,31.03,172800.0,16.9031,16.9797,16.8812,16.9797,172800.0
2007-03-01 13:00:00,31.04,31.14,31.0,31.13,121725.0,16.9852,17.0399,16.9633,17.0344,121725.0
2007-03-01 13:30:00,31.14,31.23,31.06,31.22,222750.0,17.0399,17.0891,16.9961,17.0837,222750.0
2007-03-01 14:00:00,31.23,31.33,31.04,31.04,278775.0,17.0891,17.1439,16.9852,16.9852,278775.0
2007-03-01 14:30:00,31.04,31.19,31.02,31.11,289125.0,16.9852,17.0673,16.9742,17.0235,289125.0
2007-03-01 15:00:00,31.11,31.12,30.82,30.9,387000.0,17.0235,17.0289,16.8648,16.9086,387000.0
2007-03-01 15:30:00,30.91,30.96,30.82,30.9,464850.0,16.914,16.9414,16.8648,16.9086,464850.0
2007-03-02 09:30:00,30.52,30.66,30.28,30.33,421650.0,16.7006,16.7772,16.5693,16.5967,421650.0
2007-03-02 10:00:00,30.33,30.58,30.24,30.54,207675.0,16.5967,16.7335,16.5474,16.7116,207675.0
2007-03-02 10:30:00,30.54,30.78,30.44,30.67,177975.0,16.7116,16.8429,16.6568,16.7827,177975.0
2007-03-02 11:00:00,30.68,30.68,30.5,30.5,158625.0,16.7882,16.7882,16.6897,16.6897,158625.0
2007-03-02 11:30:00,30.5,30.57,30.46,30.56,173250.0,16.6897,16.728,16.6678,16.7225,173250.0
2007-03-02 12:00:00,30.56,30.67,30.34,30.36,226350.0,16.7225,16.7827,16.6021,16.6131,226350.0
2007-03-02 12:30:00,30.36,30.54,30.29,30.52,189000.0,16.6131,16.7116,16.5748,16.7006,189000.0
2007-03-02 13:00:00,30.51,30.61,30.36,30.4,290925.0,16.6952,16.7499,16.6131,16.635,290925.0
2007-03-02 13:30:00,30.4,30.57,30.35,30.51,252000.0,16.635,16.728,16.6076,16.6952,252000.0
2007-03-02 14:00:00,30.51,30.57,30.45,30.56,278775.0,16.6952,16.728,16.6623,16.7225,278775.0
2007-03-02 14:30:00,30.56,30.76,30.55,30.57,344925.0,16.7225,16.832,16.717,16.728,344925.0
2007-03-02 15:00:00,30.57,30.71,30.51,30.64,364500.0,16.728,16.8046,16.6952,16.7663,364500.0
2007-03-02 15:30:00,30.64,30.69,30.4,30.41,513000.0,16.7663,16.7936,16.635,16.6404,513000.0
2007-03-05 09:30:00,29.97,30.32,29.89,30.2,681525.0,16.3997,16.5912,16.3559,16.5255,681525.0
2007-03-05 10:00:00,30.22,30.46,30.13,30.28,383625.0,16.5365,16.6678,16.4872,16.5693,383625.0
2007-03-05 10:30:00,30.28,30.28,30.04,30.22,340200.0,16.5693,16.5693,16.438,16.5365,340200.0
2007-03-05 11:00:00,30.22,30.46,30.17,30.44,230175.0,16.5365,16.6678,16.5091,16.6568,230175.0
2007-03-05 11:30:00,30.45,30.46,30.27,30.3,220725.0,16.6623,16.6678,16.5638,16.5802,220725.0
2007-03-05 12:00:00,30.3,30.34,30.2,30.25,214875.0,16.5802,16.6021,16.5255,16.5529,214875.0
2007-03-05 12:30:00,30.24,30.44,30.16,30.28,161775.0,16.5474,16.6568,16.5036,16.5693,161775.0
2007-03-05 13:00:00,30.27,30.33,30.24,30.32,114975.0,16.5638,16.5967,16.5474,16.5912,114975.0
2007-03-05 13:30:00,30.31,30.53,30.31,30.53,194625.0,16.5857,16.7061,16.5857,16.7061,194625.0
2007-03-05 14:00:00,30.53,30.62,30.43,30.47,207000.0,16.7061,16.7553,16.6514,16.6733,207000.0
2007-03-05 14:30:00,30.48,30.51,30.37,30.47,139275.0,16.6787,16.6952,16.6185,16.6733,139275.0
2007-03-05 15:00:00,30.47,30.5,30.23,30.41,248625.0,16.6733,16.6897,16.5419,16.6404,248625.0
2007-03-05 15:30:00,30.42,30.43,30.11,30.12,375750.0,16.6459,16.6514,16.4763,16.4817,375750.0
2007-03-06 09:30:00,30.2,30.32,30.0,30.12,573975.0,16.5255,16.5912,16.4161,16.4817,573975.0
2007-03-06 10:00:00,30.12,30.14,29.89,30.13,388575.0,16.4817,16.4927,16.3559,16.4872,388575.0
2007-03-06 10:30:00,30.13,30.18,30.0,30.01,301725.0,16.4872,16.5146,16.4161,16.4216,301725.0
2007-03-06 11:00:00,30.01,30.13,30.0,30.12,115200.0,16.4216,16.4872,16.4161,16.4817,115200.0
2007-03-06 11:30:00,30.12,30.28,30.05,30.25,250875.0,16.4817,16.5693,16.4434,16.5529,250875.0
2007-03-06 12:00:00,30.26,30.34,30.25,30.33,218025.0,16.5584,16.6021,16.5529,16.5967,218025.0
2007-03-06 12:30:00,30.33,30.44,30.32,30.39,263250.0,16.5967,16.6568,16.5912,16.6295,263250.0
2007-03-06 13:00:00,30.39,30.46,30.35,30.44,195975.0,16.6295,16.6678,16.6076,16.6568,195975.0
2007-03-06 13:30:00,30.45,30.58,30.42,30.57,217575.0,16.6623,16.7335,16.6459,16.728,217575.0
2007-03-06 14:00:00,30.58,30.61,30.46,30.56,153900.0,16.7335,16.7499,16.6678,16.7225,153900.0
2007-03-06 14:30:00,30.56,30.64,30.52,30.64,173700.0,16.7225,16.7663,16.7006,16.7663,173700.0
2007-03-06 15:00:00,30.64,30.75,30.54,30.57,458100.0,16.7663,16.8265,16.7116,16.728,458100.0
2007-03-06 15:30:00,30.58,30.64,30.49,30.54,554850.0,16.7335,16.7663,16.6842,16.7116,554850.0
2007-03-07 09:30:00,30.41,30.87,30.22,30.72,363600.0,16.6404,16.8921,16.5365,16.8101,363600.0
2007-03-07 10:00:00,30.71,30.93,30.62,30.89,218700.0,16.8046,16.925,16.7553,16.9031,218700.0
2007-03-07 10:30:00,30.89,30.96,30.68,30.68,163125.0,16.9031,16.9414,16.7882,16.7882,163125.0
2007-03-07 11:00:00,30.69,30.83,30.6,30.74,178200.0,16.7936,16.8703,16.7444,16.821,178200.0
2007-03-07 11:30:00,30.74,30.75,30.57,30.75,212175.0,16.821,16.8265,16.728,16.8265,212175.0
2007-03-07 12:00:00,30.74,30.82,30.62,30.77,119025.0,16.821,16.8648,16.7553,16.8374,119025.0
2007-03-07 12:30:00,30.78,30.94,30.57,30.83,234900.0,16.8429,16.9304,16.728,16.8703,234900.0
2007-03-07 13:00:00,30.82,30.88,30.8,30.83,134100.0,16.8648,16.8976,16.8538,16.8703,134100.0
2007-03-07 13:30:00,30.83,31.01,30.81,30.93,124875.0,16.8703,16.9688,16.8593,16.925,124875.0
2007-03-07 14:00:00,30.93,30.94,30.8,30.84,177300.0,16.925,16.9304,16.8538,16.8757,177300.0
2007-03-07 14:30:00,30.85,30.97,30.84,30.86,138600.0,16.8812,16.9469,16.8757,16.8867,138600.0
2007-03-07 15:00:00,30.87,30.99,30.87,30.88,250200.0,16.8921,16.9578,16.8921,16.8976,250200.0
2007-03-07 15:30:00,30.87,30.91,30.75,30.8,340200.0,16.8921,16.914,16.8265,16.8538,340200.0
2007-03-08 09:30:00,31.03,31.11,30.7,30.84,475875.0,16.9797,17.0235,16.7991,16.8757,475875.0
2007-03-08 10:00:00,30.84,31.0,30.82,30.99,271575.0,16.8757,16.9633,16.8648,16.9578,271575.0
2007-03-08 10:30:00,31.0,31.07,30.95,31.01,163575.0,16.9633,17.0016,16.9359,16.9688,163575.0
2007-03-08 11:00:00,31.02,31.06,30.97,31.04,121275.0,16.9742,16.9961,16.9469,16.9852,121275.0
2007-03-08 11:30:00,31.04,31.2,31.03,31.16,199350.0,16.9852,17.0727,16.9797,17.0508,199350.0
2007-03-08 12:00:00,31.14,31.24,31.14,31.23,132750.0,17.0399,17.0946,17.0399,17.0891,132750.0
2007-03-08 12:30:00,31.22,31.27,31.19,31.23,110250.0,17.0837,17.111,17.0673,17.0891,110250.0
2007-03-08 13:00:00,31.23,31.24,31.14,31.2,83700.0,17.0891,17.0946,17.0399,17.0727,83700.0
2007-03-08 13:30:00,31.2,31.21,31.08,31.14,110250.0,17.0727,17.0782,17.0071,17.0399,110250.0
2007-03-08 14:00:00,31.13,31.13,30.99,30.99,128025.0,17.0344,17.0344,16.9578,16.9578,128025.0
2007-03-08 14:30:00,30.99,31.1,30.87,31.08,239400.0,16.9578,17.018,16.8921,17.0071,239400.0
2007-03-08 15:00:00,31.07,31.13,31.03,31.09,137025.0,17.0016,17.0344,16.9797,17.0125,137025.0
2007-03-08 15:30:00,31.1,31.16,31.01,31.06,312300.0,17.018,17.0508,16.9688,16.9961,312300.0
2007-03-09 09:30:00,31.49,31.82,31.4,31.59,544950.0,17.2314,17.412,17.1822,17.2861,544950.0
2007-03-09 10:00:00,31.59,31.64,31.47,31.6,313200.0,17.2861,17.3135,17.2205,17.2916,313200.0
2007-03-09 10:30:00,31.6,31.61,31.52,31.56,184275.0,17.2916,17.2971,17.2478,17.2697,184275.0
2007-03-09 11:00:00,31.56,31.75,31.56,31.68,254025.0,17.2697,17.3737,17.2697,17.3354,254025.0
2007-03-09 11:30:00,31.68,31.78,31.68,31.73,205650.0,17.3354,17.3901,17.3354,17.3627,205650.0
2007-03-09 12:00:00,31.73,31.93,31.72,31.91,248400.0,17.3627,17.4722,17.3573,17.4612,248400.0
2007-03-09 12:30:00,31.91,31.91,31.76,31.8,262350.0,17.4612,17.4612,17.3792,17.401,262350.0
2007-03-09 13:00:00,31.79,31.84,31.75,31.8,145125.0,17.3956,17.4229,17.3737,17.401,145125.0
2007-03-09 13:30:00,31.79,31.82,31.65,31.65,283950.0,17.3956,17.412,17.319,17.319,283950.0
2007-03-09 14:00:00,31.65,31.65,31.47,31.59,234450.0,17.319,17.319,17.2205,17.2861,234450.0
2007-03-09 14:30:00,31.57,31.63,31.5,31.59,232650.0,17.2752,17.308,17.2369,17.2861,232650.0
2007-03-09 15:00:00,31.6,31.63,31.53,31.61,147150.0,17.2916,17.308,17.2533,17.2971,147150.0
2007-03-09 15:30:00,31.61,31.7,31.56,31.64,338850.0,17.2971,17.3463,17.2697,17.3135,338850.0
2007-03-12 09:30:00,31.64,31.75,31.55,31.67,247725.0,17.3135,17.3737,17.2642,17.3299,247725.0
2007-03-12 10:00:00,31.65,31.89,31.58,31.74,186525.0,17.319,17.4503,17.2807,17.3682,186525.0
2007-03-12 10:30:00,31.82,31.86,31.69,31.74,120825.0,17.412,17.4339,17.3409,17.3682,120825.0
2007-03-12 11:00:00,31.74,31.76,31.62,31.65,451575.0,17.3682,17.3792,17.3025,17.319,451575.0
2007-03-12 11:30:00,31.62,31.68,31.56,31.66,341550.0,17.3025,17.3354,17.2697,17.3244,341550.0
2007-03-12 12:00:00,31.66,31.74,31.62,31.63,112725.0,17.3244,17.3682,17.3025,17.308,112725.0
2007-03-12 12:30:00,31.62,31.67,31.61,31.66,143100.0,17.3025,17.3299,17.2971,17.3244,143100.0
2007-03-12 13:00:00,31.66,31.68,31.52,31.52,324000.0,17.3244,17.3354,17.2478,17.2478,324000.0
2007-03-12 13:30:00,31.52,31.59,31.52,31.56,188325.0,17.2478,17.2861,17.2478,17.2697,188325.0
2007-03-12 14:00:00,31.56,31.59,31.51,31.56,146925.0,17.2697,17.2861,17.2424,17.2697,146925.0
2007-03-12 14:30:00,31.57,31.72,31.57,31.67,148275.0,17.2752,17.3573,17.2752,17.3299,148275.0
2007-03-12 15:00:00,31.68,31.72,31.64,31.67,108225.0,17.3354,17.3573,17.3135,17.3299,108225.0
2007-03-12 15:30:00,31.67,31.75,31.59,31.74,473850.0,17.3299,17.3737,17.2861,17.3682,473850.0
2007-03-13 09:30:00,31.48,31.5,31.19,31.31,367650.0,17.2259,17.2369,17.0673,17.1329,367650.0
2007-03-13 10:00:00,31.3,31.32,31.13,31.31,180450.0,17.1274,17.1384,17.0344,17.1329,180450.0
2007-03-13 10:30:00,31.3,31.35,31.18,31.28,127125.0,17.1274,17.1548,17.0618,17.1165,127125.0
2007-03-13 11:00:00,31.28,31.3,31.17,31.19,123300.0,17.1165,17.1274,17.0563,17.0673,123300.0
2007-03-13 11:30:00,31.19,31.32,31.17,31.24,139725.0,17.0673,17.1384,17.0563,17.0946,139725.0
2007-03-13 12:00:00,31.23,31.28,30.86,30.86,261900.0,17.0891,17.1165,16.8867,16.8867,261900.0
2007-03-13 12:30:00,30.86,31.04,30.79,31.04,287325.0,16.8867,16.9852,16.8484,16.9852,287325.0
2007-03-13 13:00:00,31.04,31.14,30.96,30.98,335250.0,16.9852,17.0399,16.9414,16.9523,335250.0
2007-03-13 13:30:00,30.98,31.0,30.83,30.93,169425.0,16.9523,16.9633,16.8703,16.925,169425.0
2007-03-13 14:00:00,30.93,30.96,30.68,30.77,206550.0,16.925,16.9414,16.7882,16.8374,206550.0
2007-03-13 14:30:00,30.79,30.97,30.74,30.88,295425.0,16.8484,16.9469,16.821,16.8976,295425.0
2007-03-13 15:00:00,30.86,31.07,30.81,30.97,539100.0,16.8867,17.0016,16.8593,16.9469,539100.0
2007-03-13 15:30:00,30.96,31.0,30.76,30.76,704700.0,16.9414,16.9633,16.832,16.832,704700.0
2007-03-14 09:30:00,30.95,31.24,30.88,31.1,692100.0,16.9359,17.0946,16.8976,17.018,692100.0
2007-03-14 10:00:00,31.09,31.34,31.0,31.23,660150.0,17.0125,17.1493,16.9633,17.0891,660150.0
2007-03-14 10:30:00,31.23,31.37,31.19,31.24,391275.0,17.0891,17.1657,17.0673,17.0946,391275.0
2007-03-14 11:00:00,31.25,31.37,31.17,31.2,269550.0,17.1001,17.1657,17.0563,17.0727,269550.0
2007-03-14 11:30:00,31.2,31.26,31.12,31.2,268200.0,17.0727,17.1056,17.0289,17.0727,268200.0
2007-03-14 12:00:00,31.21,31.21,30.87,31.11,592650.0,17.0782,17.0782,16.8921,17.0235,592650.0
2007-03-14 12:30:00,31.11,31.18,30.98,31.06,287775.0,17.0235,17.0618,16.9523,16.9961,287775.0
2007-03-14 13:00:00,31.06,31.32,31.04,31.24,291825.0,16.9961,17.1384,16.9852,17.0946,291825.0
2007-03-14 13:30:00,31.26,31.4,31.2,31.28,237150.0,17.1056,17.1822,17.0727,17.1165,237150.0
2007-03-14 14:00:00,31.29,31.56,31.22,31.54,285075.0,17.122,17.2697,17.0837,17.2588,285075.0
2007-03-14 14:30:00,31.55,31.74,31.55,31.67,444600.0,17.2642,17.3682,17.2642,17.3299,444600.0
2007-03-14 15:00:00,31.67,31.86,31.66,31.83,466650.0,17.3299,17.4339,17.3244,17.4175,466650.0
2007-03-14 15:30:00,31.82,31.84,31.64,31.72,688275.0,17.412,17.4229,17.3135,17.3573,688275.0
2007-03-15 09:30:00,31.68,32.07,31.44,32.05,310725.0,17.3354,17.5488,17.2041,17.5378,310725.0
2007-03-15 10:00:00,32.05,32.05,31.86,31.92,234450.0,17.5378,17.5378,17.4339,17.4667,234450.0
2007-03-15 10:30:00,31.93,31.94,31.77,31.82,303300.0,17.4722,17.4777,17.3846,17.412,303300.0
2007-03-15 11:00:00,31.8,32.04,31.45,31.8,280800.0,17.401,17.5324,17.2095,17.401,280800.0
2007-03-15 11:30:00,31.8,31.8,31.68,31.68,211500.0,17.401,17.401,17.3354,17.3354,211500.0
2007-03-15 12:00:00,31.68,31.88,31.68,31.88,198450.0,17.3354,17.4448,17.3354,17.4448,198450.0
2007-03-15 12:30:00,31.88,32.09,31.88,31.96,266625.0,17.4448,17.5597,17.4448,17.4886,266625.0
2007-03-15 13:00:00,31.96,31.96,31.8,31.85,223650.0,17.4886,17.4886,17.401,17.4284,223650.0
2007-03-15 13:30:00,31.85,31.9,31.71,31.86,223200.0,17.4284,17.4558,17.3518,17.4339,223200.0
2007-03-15 14:00:00,31.84,31.86,31.78,31.78,132750.0,17.4229,17.4339,17.3901,17.3901,132750.0
2007-03-15 14:30:00,31.79,31.92,31.77,31.87,111150.0,17.3956,17.4667,17.3846,17.4393,111150.0
2007-03-15 15:00:00,31.87,31.91,31.78,31.8,159525.0,17.4393,17.4612,17.3901,17.401,159525.0
2007-03-15 15:30:00,31.83,31.92,31.83,31.89,296775.0,17.4175,17.4667,17.4175,17.4503,296775.0
2007-03-16 09:30:00,31.98,32.3,31.76,32.16,4142475.0,17.4995,17.6746,17.3792,17.598,4142475.0
2007-03-16 10:00:00,32.16,32.38,32.11,32.33,278775.0,17.598,17.7184,17.5707,17.6911,278775.0
2007-03-16 10:30:00,32.32,32.34,31.8,32.16,276525.0,17.6856,17.6965,17.401,17.598,276525.0
2007-03-16 11:00:00,32.15,32.18,32.07,32.1,327600.0,17.5926,17.609,17.5488,17.5652,327600.0
2007-03-16 11:30:00,32.11,32.2,32.04,32.2,233100.0,17.5707,17.6199,17.5324,17.6199,233100.0
2007-03-16 12:00:00,32.2,32.32,32.16,32.16,218925.0,17.6199,17.6856,17.598,17.598,218925.0
2007-03-16 12:30:00,32.16,32.18,32.1,32.15,139050.0,17.598,17.609,17.5652,17.5926,139050.0
2007-03-16 13:00:00,32.15,32.36,32.15,32.36,221400.0,17.5926,17.7075,17.5926,17.7075,221400.0
2007-03-16 13:30:00,32.35,32.4,31.89,32.4,247950.0,17.702,17.7294,17.4503,17.7294,247950.0
2007-03-16 14:00:00,32.4,32.4,32.28,32.33,279450.0,17.7294,17.7294,17.6637,17.6911,279450.0
2007-03-16 14:30:00,32.33,32.35,31.89,32.24,222525.0,17.6911,17.702,17.4503,17.6418,222525.0
2007-03-16 15:00:00,32.24,32.27,31.89,32.27,229275.0,17.6418,17.6582,17.4503,17.6582,229275.0
2007-03-16 15:30:00,32.28,32.28,32.14,32.15,413100.0,17.6637,17.6637,17.5871,17.5926,413100.0
2007-03-19 09:30:00,32.45,32.99,32.36,32.52,441450.0,17.7567,18.0522,17.7075,17.795,441450.0
2007-03-19 10:00:00,32.5,32.58,32.43,32.52,200250.0,17.7841,17.8279,17.7458,17.795,200250.0
2007-03-19 10:30:00,32.53,32.91,32.52,32.89,258300.0,17.8005,18.0084,17.795,17.9975,258300.0
2007-03-19 11:00:00,32.89,33.02,32.85,32.93,255825.0,17.9975,18.0686,17.9756,18.0194,255825.0
2007-03-19 11:30:00,32.93,33.03,32.87,33.03,224325.0,18.0194,18.0741,17.9866,18.0741,224325.0
2007-03-19 12:00:00,33.03,33.12,33.01,33.05,222300.0,18.0741,18.1234,18.0632,18.085,222300.0
2007-03-19 12:30:00,33.06,33.09,33.02,33.08,204300.0,18.0905,18.1069,18.0686,18.1015,204300.0
2007-03-19 13:00:00,33.08,33.08,32.85,32.87,253125.0,18.1015,18.1015,17.9756,17.9866,253125.0
2007-03-19 13:30:00,32.87,33.04,32.85,33.01,140625.0,17.9866,18.0796,17.9756,18.0632,140625.0
2007-03-19 14:00:00,33.01,33.11,33.0,33.04,218700.0,18.0632,18.1179,18.0577,18.0796,218700.0
2007-03-19 14:30:00,33.04,33.21,33.04,33.12,211725.0,18.0796,18.1726,18.0796,18.1234,211725.0
2007-03-19 15:00:00,33.12,33.15,32.97,33.01,256050.0,18.1234,18.1398,18.0413,18.0632,256050.0
2007-03-19 15:30:00,33.01,33.15,33.0,33.13,478125.0,18.0632,18.1398,18.0577,18.1288,478125.0
2007-03-20 09:30:00,33.2,33.33,33.06,33.14,420300.0,18.1671,18.2383,18.0905,18.1343,420300.0
2007-03-20 10:00:00,33.15,33.21,33.06,33.09,330975.0,18.1398,18.1726,18.0905,18.1069,330975.0
2007-03-20 10:30:00,33.09,33.21,33.09,33.16,332100.0,18.1069,18.1726,18.1069,18.1452,332100.0
2007-03-20 11:00:00,33.15,33.3,33.15,33.25,161100.0,18.1398,18.2218,18.1398,18.1945,161100.0
2007-03-20 11:30:00,33.25,33.33,33.22,33.33,118125.0,18.1945,18.2383,18.1781,18.2383,118125.0
2007-03-20 12:00:00,33.33,33.35,33.29,33.33,169200.0,18.2383,18.2492,18.2164,18.2383,169200.0
2007-03-20 12:30:00,33.33,33.43,33.31,33.41,148050.0,18.2383,18.293,18.2273,18.282,148050.0
2007-03-20 13:00:00,33.4,33.51,33.4,33.45,253575.0,18.2766,18.3368,18.2766,18.3039,253575.0
2007-03-20 13:30:00,33.45,33.46,33.23,33.26,248850.0,18.3039,18.3094,18.1835,18.2,248850.0
2007-03-20 14:00:00,33.27,33.36,33.24,33.28,154125.0,18.2054,18.2547,18.189,18.2109,154125.0
2007-03-20 14:30:00,33.28,33.35,33.24,33.35,179100.0,18.2109,18.2492,18.189,18.2492,179100.0
2007-03-20 15:00:00,33.35,33.52,33.35,33.52,270450.0,18.2492,18.3422,18.2492,18.3422,270450.0
2007-03-20 15:30:00,33.52,33.6,33.4,33.55,542250.0,18.3422,18.386,18.2766,18.3586,542250.0
2007-03-21 09:30:00,33.61,33.72,33.39,33.52,397575.0,18.3915,18.4517,18.2711,18.3422,397575.0
2007-03-21 10:00:00,33.52,33.64,33.45,33.56,159525.0,18.3422,18.4079,18.3039,18.3641,159525.0
2007-03-21 10:30:00,33.56,33.56,33.36,33.41,189900.0,18.3641,18.3641,18.2547,18.282,189900.0
2007-03-21 11:00:00,33.41,33.45,33.28,33.28,222525.0,18.282,18.3039,18.2109,18.2109,222525.0
2007-03-21 11:30:00,33.28,33.3,33.26,33.26,198450.0,18.2109,18.2218,18.2,18.2,198450.0
2007-03-21 12:00:00,33.27,33.32,33.25,33.27,139275.0,18.2054,18.2328,18.1945,18.2054,139275.0
2007-03-21 12:30:00,33.27,33.38,33.26,33.34,135675.0,18.2054,18.2656,18.2,18.2437,135675.0
2007-03-21 13:00:00,33.34,33.41,33.33,33.4,110025.0,18.2437,18.282,18.2383,18.2766,110025.0
2007-03-21 13:30:00,33.4,33.4,33.3,33.36,141975.0,18.2766,18.2766,18.2218,18.2547,141975.0
2007-03-21 14:00:00,33.35,33.78,33.3,33.73,564750.0,18.2492,18.4845,18.2218,18.4571,564750.0
2007-03-21 14:30:00,33.76,34.28,33.44,34.27,613125.0,18.4736,18.7581,18.2985,18.7526,613125.0
2007-03-21 15:00:00,34.26,34.39,33.99,34.03,676575.0,18.7472,18.8183,18.5994,18.6213,676575.0
2007-03-21 15:30:00,34.03,34.35,34.02,34.35,817425.0,18.6213,18.7964,18.6158,18.7964,817425.0
2007-03-22 09:30:00,34.47,34.64,34.3,34.31,502875.0,18.8621,18.9551,18.7691,18.7745,502875.0
2007-03-22 10:00:00,34.32,34.54,34.26,34.49,337500.0,18.78,18.9004,18.7472,18.873,337500.0
2007-03-22 10:30:00,34.48,34.77,34.46,34.69,348075.0,18.8675,19.0262,18.8566,18.9825,348075.0
2007-03-22 11:00:00,34.69,34.74,34.59,34.65,252000.0,18.9825,19.0098,18.9277,18.9606,252000.0
2007-03-22 11:30:00,34.65,34.67,34.49,34.59,230625.0,18.9606,18.9715,18.873,18.9277,230625.0
2007-03-22 12:00:00,34.6,34.71,34.52,34.65,287100.0,18.9332,18.9934,18.8894,18.9606,287100.0
2007-03-22 12:30:00,34.65,34.68,34.48,34.49,157500.0,18.9606,18.977,18.8675,18.873,157500.0
2007-03-22 13:00:00,34.49,34.5,34.39,34.41,168975.0,18.873,18.8785,18.8183,18.8292,168975.0
2007-03-22 13:30:00,34.41,34.41,34.32,34.33,191250.0,18.8292,18.8292,18.78,18.7855,191250.0
2007-03-22 14:00:00,34.33,34.44,34.32,34.33,188775.0,18.7855,18.8457,18.78,18.7855,188775.0
2007-03-22 14:30:00,34.33,34.4,34.32,34.37,195975.0,18.7855,18.8238,18.78,18.8074,195975.0
2007-03-22 15:00:00,34.37,34.39,34.09,34.24,598725.0,18.8074,18.8183,18.6541,18.7362,598725.0
2007-03-22 15:30:00,34.24,34.24,34.1,34.17,510525.0,18.7362,18.7362,18.6596,18.6979,510525.0
2007-03-23 09:30:00,34.02,34.04,33.71,33.77,708975.0,18.6158,18.6268,18.4462,18.479,708975.0
2007-03-23 10:00:00,33.76,33.98,33.74,33.81,508050.0,18.4736,18.5939,18.4626,18.5009,508050.0
2007-03-23 10:30:00,33.79,33.81,33.59,33.65,436275.0,18.49,18.5009,18.3805,18.4134,436275.0
2007-03-23 11:00:00,33.65,33.7,33.6,33.65,367200.0,18.4134,18.4407,18.386,18.4134,367200.0
2007-03-23 11:30:00,33.65,33.66,33.53,33.64,270900.0,18.4134,18.4188,18.3477,18.4079,270900.0
2007-03-23 12:00:00,33.64,33.68,33.55,33.56,279225.0,18.4079,18.4298,18.3586,18.3641,279225.0
2007-03-23 12:30:00,33.56,33.58,33.47,33.48,265275.0,18.3641,18.3751,18.3149,18.3203,265275.0
2007-03-23 13:00:00,33.48,33.5,33.4,33.44,339075.0,18.3203,18.3313,18.2766,18.2985,339075.0
2007-03-23 13:30:00,33.43,33.5,33.41,33.49,292275.0,18.293,18.3313,18.282,18.3258,292275.0
2007-03-23 14:00:00,33.49,33.5,33.39,33.42,228375.0,18.3258,18.3313,18.2711,18.2875,228375.0
2007-03-23 14:30:00,33.42,33.43,33.3,33.39,363600.0,18.2875,18.293,18.2218,18.2711,363600.0
2007-03-23 15:00:00,33.39,33.41,33.28,33.36,385650.0,18.2711,18.282,18.2109,18.2547,385650.0
2007-03-23 15:30:00,33.36,33.46,33.35,33.41,755325.0,18.2547,18.3094,18.2492,18.282,755325.0
2007-03-26 09:30:00,33.35,33.5,33.35,33.45,287100.0,18.2492,18.3313,18.2492,18.3039,287100.0
2007-03-26 10:00:00,33.44,33.44,32.96,33.0,471150.0,18.2985,18.2985,18.0358,18.0577,471150.0
2007-03-26 10:30:00,33.0,33.16,32.96,33.1,464850.0,18.0577,18.1452,18.0358,18.1124,464850.0
2007-03-26 11:00:00,33.09,33.12,32.99,33.12,297675.0,18.1069,18.1234,18.0522,18.1234,297675.0
2007-03-26 11:30:00,33.12,33.22,32.92,32.93,289575.0,18.1234,18.1781,18.0139,18.0194,289575.0
2007-03-26 12:00:00,32.93,33.1,32.87,33.09,290250.0,18.0194,18.1124,17.9866,18.1069,290250.0
2007-03-26 12:30:00,33.08,33.24,33.08,33.21,199575.0,18.1015,18.189,18.1015,18.1726,199575.0
2007-03-26 13:00:00,33.2,33.25,33.11,33.22,111825.0,18.1671,18.1945,18.1179,18.1781,111825.0
2007-03-26 13:30:00,33.22,33.31,33.17,33.25,135675.0,18.1781,18.2273,18.1507,18.1945,135675.0
2007-03-26 14:00:00,33.25,33.38,33.25,33.28,192150.0,18.1945,18.2656,18.1945,18.2109,192150.0
2007-03-26 14:30:00,33.28,33.33,33.24,33.33,110925.0,18.2109,18.2383,18.189,18.2383,110925.0
2007-03-26 15:00:00,33.33,33.44,33.28,33.39,233775.0,18.2383,18.2985,18.2109,18.2711,233775.0
2007-03-26 15:30:00,33.39,33.52,33.39,33.49,432000.0,18.2711,18.3422,18.2711,18.3258,432000.0
2007-03-27 09:30:00,33.36,33.36,33.02,33.04,374625.0,18.2547,18.2547,18.0686,18.0796,374625.0
2007-03-27 10:00:00,33.04,33.11,32.82,32.87,342450.0,18.0796,18.1179,17.9592,17.9866,342450.0
2007-03-27 10:30:00,32.85,32.92,32.83,32.88,273600.0,17.9756,18.0139,17.9647,17.992,273600.0
2007-03-27 11:00:00,32.88,32.89,32.79,32.81,374400.0,17.992,17.9975,17.9428,17.9537,374400.0
2007-03-27 11:30:00,32.8,32.81,32.72,32.76,430875.0,17.9482,17.9537,17.9045,17.9264,430875.0
2007-03-27 12:00:00,32.76,32.8,32.71,32.8,240975.0,17.9264,17.9482,17.899,17.9482,240975.0
2007-03-27 12:30:00,32.8,32.84,32.76,32.77,189450.0,17.9482,17.9701,17.9264,17.9318,189450.0
2007-03-27 13:00:00,32.77,32.83,32.73,32.74,205650.0,17.9318,17.9647,17.9099,17.9154,205650.0
2007-03-27 13:30:00,32.74,32.8,32.66,32.72,417600.0,17.9154,17.9482,17.8716,17.9045,417600.0
2007-03-27 14:00:00,32.72,32.74,32.58,32.58,286875.0,17.9045,17.9154,17.8279,17.8279,286875.0
2007-03-27 14:30:00,32.59,32.71,32.58,32.68,285075.0,17.8333,17.899,17.8279,17.8826,285075.0
2007-03-27 15:00:00,32.68,32.72,32.57,32.58,419175.0,17.8826,17.9045,17.8224,17.8279,419175.0
2007-03-27 15:30:00,32.58,32.61,32.4,32.44,971325.0,17.8279,17.8443,17.7294,17.7513,971325.0
2007-03-28 09:30:00,32.23,32.3,32.1,32.19,575100.0,17.6363,17.6746,17.5652,17.6145,575100.0
2007-03-28 10:00:00,32.19,32.44,32.18,32.43,376425.0,17.6145,17.7513,17.609,17.7458,376425.0
2007-03-28 10:30:00,32.43,32.46,32.1,32.43,400725.0,17.7458,17.7622,17.5652,17.7458,400725.0
2007-03-28 11:00:00,32.42,32.53,32.23,32.27,325350.0,17.7403,17.8005,17.6363,17.6582,325350.0
2007-03-28 11:30:00,32.3,32.4,32.27,32.33,231525.0,17.6746,17.7294,17.6582,17.6911,231525.0
2007-03-28 12:00:00,32.33,32.5,32.28,32.44,514800.0,17.6911,17.7841,17.6637,17.7513,514800.0
2007-03-28 12:30:00,32.45,32.66,32.44,32.54,359775.0,17.7567,17.8716,17.7513,17.806,359775.0
2007-03-28 13:00:00,32.55,32.55,32.44,32.47,247050.0,17.8114,17.8114,17.7513,17.7677,247050.0
2007-03-28 13:30:00,32.47,32.56,32.41,32.41,175950.0,17.7677,17.8169,17.7348,17.7348,175950.0
2007-03-28 14:00:00,32.42,32.5,32.21,32.25,248400.0,17.7403,17.7841,17.6254,17.6473,248400.0
2007-03-28 14:30:00,32.25,32.31,32.21,32.28,219825.0,17.6473,17.6801,17.6254,17.6637,219825.0
2007-03-28 15:00:00,32.28,32.39,32.25,32.35,333225.0,17.6637,17.7239,17.6473,17.702,333225.0
2007-03-28 15:30:00,32.35,32.36,32.06,32.08,796950.0,17.702,17.7075,17.5433,17.5543,796950.0
2007-03-29 09:30:00,32.43,32.55,32.29,32.4,433125.0,17.7458,17.8114,17.6692,17.7294,433125.0
2007-03-29 10:00:00,32.4,32.64,32.37,32.62,221400.0,17.7294,17.8607,17.7129,17.8498,221400.0
2007-03-29 10:30:00,32.63,32.64,32.35,32.39,280125.0,17.8552,17.8607,17.702,17.7239,280125.0
2007-03-29 11:00:00,32.4,32.67,32.4,32.67,243675.0,17.7294,17.8771,17.7294,17.8771,243675.0
2007-03-29 11:30:00,32.66,32.7,32.5,32.55,274500.0,17.8716,17.8935,17.7841,17.8114,274500.0
2007-03-29 12:00:00,32.54,32.74,32.52,32.61,274275.0,17.806,17.9154,17.795,17.8443,274275.0
2007-03-29 12:30:00,32.61,32.64,32.52,32.56,101475.0,17.8443,17.8607,17.795,17.8169,101475.0
2007-03-29 13:00:00,32.56,32.59,32.37,32.46,205425.0,17.8169,17.8333,17.7129,17.7622,205425.0
2007-03-29 13:30:00,32.47,32.61,32.44,32.51,101250.0,17.7677,17.8443,17.7513,17.7896,101250.0
2007-03-29 14:00:00,32.52,32.56,32.08,32.52,243450.0,17.795,17.8169,17.5543,17.795,243450.0
2007-03-29 14:30:00,32.51,32.64,32.45,32.59,216675.0,17.7896,17.8607,17.7567,17.8333,216675.0
2007-03-29 15:00:00,32.6,32.67,32.52,32.64,200475.0,17.8388,17.8771,17.795,17.8607,200475.0
2007-03-29 15:30:00,32.64,32.8,32.08,32.78,444600.0,17.8607,17.9482,17.5543,17.9373,444600.0
2007-03-30 09:30:00,32.97,33.14,32.53,32.69,552150.0,18.0413,18.1343,17.8005,17.8881,552150.0
2007-03-30 10:00:00,32.69,32.73,32.57,32.67,201150.0,17.8881,17.9099,17.8224,17.8771,201150.0
2007-03-30 10:30:00,32.66,32.69,32.61,32.64,166050.0,17.8716,17.8881,17.8443,17.8607,166050.0
2007-03-30 11:00:00,32.65,32.69,32.41,32.46,225900.0,17.8662,17.8881,17.7348,17.7622,225900.0
2007-03-30 11:30:00,32.45,32.49,32.17,32.35,280125.0,17.7567,17.7786,17.6035,17.702,280125.0
2007-03-30 12:00:00,32.34,32.49,32.27,32.41,132750.0,17.6965,17.7786,17.6582,17.7348,132750.0
2007-03-30 12:30:00,32.39,32.53,32.39,32.47,119475.0,17.7239,17.8005,17.7239,17.7677,119475.0
2007-03-30 13:00:00,32.48,32.71,32.42,32.67,296775.0,17.7731,17.899,17.7403,17.8771,296775.0
2007-03-30 13:30:00,32.67,32.7,32.56,32.62,174600.0,17.8771,17.8935,17.8169,17.8498,174600.0
2007-03-30 14:00:00,32.62,32.77,32.6,32.71,193275.0,17.8498,17.9318,17.8388,17.899,193275.0
2007-03-30 14:30:00,32.7,32.79,32.68,32.73,187650.0,17.8935,17.9428,17.8826,17.9099,187650.0
2007-03-30 15:00:00,32.73,32.73,32.6,32.6,94500.0,17.9099,17.9099,17.8388,17.8388,94500.0
2007-03-30 15:30:00,32.6,32.66,32.56,32.6,325350.0,17.8388,17.8716,17.8169,17.8388,325350.0
2007-04-02 09:30:00,32.75,33.07,32.73,32.96,483750.0,17.9209,18.096,17.9099,18.0358,483750.0
2007-04-02 10:00:00,32.96,33.03,32.56,32.7,386100.0,18.0358,18.0741,17.8169,17.8935,386100.0
2007-04-02 10:30:00,32.7,33.1,32.68,32.97,346950.0,17.8935,18.1124,17.8826,18.0413,346950.0
2007-04-02 11:00:00,32.96,33.04,32.91,32.91,124650.0,18.0358,18.0796,18.0084,18.0084,124650.0
2007-04-02 11:30:00,32.91,32.94,32.72,32.79,112050.0,18.0084,18.0249,17.9045,17.9428,112050.0
2007-04-02 12:00:00,32.78,32.9,32.77,32.88,100350.0,17.9373,18.003,17.9318,17.992,100350.0
2007-04-02 12:30:00,32.88,32.95,32.86,32.89,94275.0,17.992,18.0303,17.9811,17.9975,94275.0
2007-04-02 13:00:00,32.88,32.92,32.8,32.85,94500.0,17.992,18.0139,17.9482,17.9756,94500.0
2007-04-02 13:30:00,32.86,32.86,32.74,32.75,117450.0,17.9811,17.9811,17.9154,17.9209,117450.0
2007-04-02 14:00:00,32.74,32.84,32.68,32.8,186075.0,17.9154,17.9701,17.8826,17.9482,186075.0
2007-04-02 14:30:00,32.8,32.94,32.8,32.88,129600.0,17.9482,18.0249,17.9482,17.992,129600.0
2007-04-02 15:00:00,32.88,33.02,32.87,32.98,251550.0,17.992,18.0686,17.9866,18.0467,251550.0
2007-04-02 15:30:00,32.97,32.99,32.9,32.99,262575.0,18.0413,18.0522,18.003,18.0522,262575.0
2007-04-03 09:30:00,33.43,33.84,33.17,33.24,473625.0,18.293,18.5173,18.1507,18.189,473625.0
2007-04-03 10:00:00,33.24,33.43,33.23,33.31,335475.0,18.189,18.293,18.1835,18.2273,335475.0
2007-04-03 10:30:00,33.31,33.71,33.29,33.52,355725.0,18.2273,18.4462,18.2164,18.3422,355725.0
2007-04-03 11:00:00,33.52,33.54,33.39,33.47,151650.0,18.3422,18.3532,18.2711,18.3149,151650.0
2007-04-03 11:30:00,33.47,33.72,33.47,33.64,223200.0,18.3149,18.4517,18.3149,18.4079,223200.0
2007-04-03 12:00:00,33.63,33.64,33.5,33.5,110250.0,18.4024,18.4079,18.3313,18.3313,110250.0
2007-04-03 12:30:00,33.5,33.64,33.5,33.63,126225.0,18.3313,18.4079,18.3313,18.4024,126225.0
2007-04-03 13:00:00,33.63,33.65,33.48,33.52,190800.0,18.4024,18.4134,18.3203,18.3422,190800.0
2007-04-03 13:30:00,33.52,33.6,33.49,33.6,141750.0,18.3422,18.386,18.3258,18.386,141750.0
2007-04-03 14:00:00,33.6,33.62,33.51,33.56,284625.0,18.386,18.397,18.3368,18.3641,284625.0
2007-04-03 14:30:00,33.56,33.63,33.55,33.55,174150.0,18.3641,18.4024,18.3586,18.3586,174150.0
2007-04-03 15:00:00,33.55,33.62,33.54,33.6,265950.0,18.3586,18.397,18.3532,18.386,265950.0
2007-04-03 15:30:00,33.6,33.6,33.52,33.56,328950.0,18.386,18.386,18.3422,18.3641,328950.0
2007-04-04 09:30:00,33.57,33.73,33.45,33.57,293625.0,18.3696,18.4571,18.3039,18.3696,293625.0
2007-04-04 10:00:00,33.56,33.56,33.36,33.54,183825.0,18.3641,18.3641,18.2547,18.3532,183825.0
2007-04-04 10:30:00,33.53,33.58,33.35,33.44,142200.0,18.3477,18.3751,18.2492,18.2985,142200.0
2007-04-04 11:00:00,33.44,33.49,33.36,33.36,128250.0,18.2985,18.3258,18.2547,18.2547,128250.0
2007-04-04 11:30:00,33.36,33.37,33.31,33.32,132750.0,18.2547,18.2602,18.2273,18.2328,132750.0
2007-04-04 12:00:00,33.32,33.38,33.29,33.29,151425.0,18.2328,18.2656,18.2164,18.2164,151425.0
2007-04-04 12:30:00,33.28,33.3,33.17,33.24,214875.0,18.2109,18.2218,18.1507,18.189,214875.0
2007-04-04 13:00:00,33.24,33.24,33.09,33.14,198000.0,18.189,18.189,18.1069,18.1343,198000.0
2007-04-04 13:30:00,33.14,33.16,33.04,33.15,120600.0,18.1343,18.1452,18.0796,18.1398,120600.0
2007-04-04 14:00:00,33.15,33.3,33.1,33.24,147600.0,18.1398,18.2218,18.1124,18.189,147600.0
2007-04-04 14:30:00,33.24,33.29,33.23,33.27,103950.0,18.189,18.2164,18.1835,18.2054,103950.0
2007-04-04 15:00:00,33.27,33.29,33.22,33.27,154350.0,18.2054,18.2164,18.1781,18.2054,154350.0
2007-04-04 15:30:00,33.26,33.32,33.19,33.28,318600.0,18.2,18.2328,18.1617,18.2109,318600.0
2007-04-05 09:30:00,33.23,33.25,33.08,33.17,208350.0,18.1835,18.1945,18.1015,18.1507,208350.0
2007-04-05 10:00:00,33.17,33.22,33.16,33.18,107325.0,18.1507,18.1781,18.1452,18.1562,107325.0
2007-04-05 10:30:00,33.17,33.24,33.16,33.24,106200.0,18.1507,18.189,18.1452,18.189,106200.0
2007-04-05 11:00:00,33.24,33.24,33.12,33.15,89775.0,18.189,18.189,18.1234,18.1398,89775.0
2007-04-05 11:30:00,33.13,33.2,33.09,33.2,132075.0,18.1288,18.1671,18.1069,18.1671,132075.0
2007-04-05 12:00:00,33.21,33.25,33.2,33.21,123300.0,18.1726,18.1945,18.1671,18.1726,123300.0
2007-04-05 12:30:00,33.2,33.24,33.18,33.23,74025.0,18.1671,18.189,18.1562,18.1835,74025.0
2007-04-05 13:00:00,33.23,33.24,33.04,33.13,519975.0,18.1835,18.189,18.0796,18.1288,519975.0
2007-04-05 13:30:00,33.13,33.2,33.11,33.12,100125.0,18.1288,18.1671,18.1179,18.1234,100125.0
2007-04-05 14:00:00,33.14,33.17,33.09,33.16,117225.0,18.1343,18.1507,18.1069,18.1452,117225.0
2007-04-05 14:30:00,33.16,33.2,33.11,33.14,124875.0,18.1452,18.1671,18.1179,18.1343,124875.0
2007-04-05 15:00:00,33.15,33.24,33.13,33.21,173025.0,18.1398,18.189,18.1288,18.1726,173025.0
2007-04-05 15:30:00,33.21,33.24,33.16,33.2,271125.0,18.1726,18.189,18.1452,18.1671,271125.0
2007-04-09 09:30:00,33.27,33.33,33.08,33.13,327150.0,18.2054,18.2383,18.1015,18.1288,327150.0
2007-04-09 10:00:00,33.13,33.13,32.95,33.03,168975.0,18.1288,18.1288,18.0303,18.0741,168975.0
2007-04-09 10:30:00,33.02,33.05,32.93,33.02,190125.0,18.0686,18.085,18.0194,18.0686,190125.0
2007-04-09 11:00:00,33.02,33.2,33.02,33.18,95400.0,18.0686,18.1671,18.0686,18.1562,95400.0
2007-04-09 11:30:00,33.18,33.24,33.15,33.15,108675.0,18.1562,18.189,18.1398,18.1398,108675.0
2007-04-09 12:00:00,33.15,33.23,33.14,33.22,77175.0,18.1398,18.1835,18.1343,18.1781,77175.0
2007-04-09 12:30:00,33.22,33.24,33.18,33.22,164475.0,18.1781,18.189,18.1562,18.1781,164475.0
2007-04-09 13:00:00,33.21,33.22,33.19,33.22,128925.0,18.1726,18.1781,18.1617,18.1781,128925.0
2007-04-09 13:30:00,33.22,33.22,33.12,33.12,78300.0,18.1781,18.1781,18.1234,18.1234,78300.0
2007-04-09 14:00:00,33.12,33.12,33.06,33.08,197100.0,18.1234,18.1234,18.0905,18.1015,197100.0
2007-04-09 14:30:00,33.08,33.2,33.06,33.16,187200.0,18.1015,18.1671,18.0905,18.1452,187200.0
2007-04-09 15:00:00,33.16,33.25,33.16,33.22,162450.0,18.1452,18.1945,18.1452,18.1781,162450.0
2007-04-09 15:30:00,33.22,33.23,33.14,33.14,526725.0,18.1781,18.1835,18.1343,18.1343,526725.0
2007-04-10 09:30:00,33.11,33.16,33.0,33.16,273825.0,18.1179,18.1452,18.0577,18.1452,273825.0
2007-04-10 10:00:00,33.15,33.24,33.06,33.22,203175.0,18.1398,18.189,18.0905,18.1781,203175.0
2007-04-10 10:30:00,33.22,33.26,33.22,33.24,283500.0,18.1781,18.2,18.1781,18.189,283500.0
2007-04-10 11:00:00,33.24,33.3,33.22,33.3,207225.0,18.189,18.2218,18.1781,18.2218,207225.0
2007-04-10 11:30:00,33.3,33.31,33.09,33.11,118575.0,18.2218,18.2273,18.1069,18.1179,118575.0
2007-04-10 12:00:00,33.11,33.24,33.09,33.2,376200.0,18.1179,18.189,18.1069,18.1671,376200.0
2007-04-10 12:30:00,33.2,33.25,33.19,33.2,86400.0,18.1671,18.1945,18.1617,18.1671,86400.0
2007-04-10 13:00:00,33.2,33.24,33.16,33.18,65025.0,18.1671,18.189,18.1452,18.1562,65025.0
2007-04-10 13:30:00,33.16,33.22,33.13,33.19,107325.0,18.1452,18.1781,18.1288,18.1617,107325.0
2007-04-10 14:00:00,33.2,33.23,33.12,33.15,204300.0,18.1671,18.1835,18.1234,18.1398,204300.0
2007-04-10 14:30:00,33.15,33.19,33.14,33.18,272700.0,18.1398,18.1617,18.1343,18.1562,272700.0
2007-04-10 15:00:00,33.18,33.2,33.13,33.16,184275.0,18.1562,18.1671,18.1288,18.1452,184275.0
2007-04-10 15:30:00,33.16,33.24,33.16,33.21,337500.0,18.1452,18.189,18.1452,18.1726,337500.0
2007-04-11 09:30:00,33.18,33.23,32.98,33.06,364725.0,18.1562,18.1835,18.0467,18.0905,364725.0
2007-04-11 10:00:00,33.06,33.06,32.89,32.9,321975.0,18.0905,18.0905,17.9975,18.003,321975.0
2007-04-11 10:30:00,32.9,32.91,32.64,32.68,356625.0,18.003,18.0084,17.8607,17.8826,356625.0
2007-04-11 11:00:00,32.68,32.81,32.67,32.76,341550.0,17.8826,17.9537,17.8771,17.9264,341550.0
2007-04-11 11:30:00,32.76,32.78,32.73,32.77,140175.0,17.9264,17.9373,17.9099,17.9318,140175.0
2007-04-11 12:00:00,32.78,32.96,32.77,32.96,174150.0,17.9373,18.0358,17.9318,18.0358,174150.0
2007-04-11 12:30:00,32.96,33.03,32.92,32.99,193950.0,18.0358,18.0741,18.0139,18.0522,193950.0
2007-04-11 13:00:00,33.0,33.1,32.98,33.04,189675.0,18.0577,18.1124,18.0467,18.0796,189675.0
2007-04-11 13:30:00,33.04,33.09,33.02,33.02,160200.0,18.0796,18.1069,18.0686,18.0686,160200.0
2007-04-11 14:00:00,33.01,33.01,32.8,32.93,306900.0,18.0632,18.0632,17.9482,18.0194,306900.0
2007-04-11 14:30:00,32.93,32.94,32.79,32.9,202500.0,18.0194,18.0249,17.9428,18.003,202500.0
2007-04-11 15:00:00,32.91,33.0,32.87,32.96,200025.0,18.0084,18.0577,17.9866,18.0358,200025.0
2007-04-11 15:30:00,32.96,32.98,32.9,32.9,276075.0,18.0358,18.0467,18.003,18.003,276075.0
2007-04-12 09:30:00,32.59,32.73,32.32,32.39,405225.0,17.8333,17.9099,17.6856,17.7239,405225.0
2007-04-12 10:00:00,32.39,32.55,32.33,32.54,281025.0,17.7239,17.8114,17.6911,17.806,281025.0
2007-04-12 10:30:00,32.53,32.74,32.5,32.7,240075.0,17.8005,17.9154,17.7841,17.8935,240075.0
2007-04-12 11:00:00,32.7,32.79,32.64,32.65,128475.0,17.8935,17.9428,17.8607,17.8662,128475.0
2007-04-12 11:30:00,32.65,32.7,32.6,32.64,64800.0,17.8662,17.8935,17.8388,17.8607,64800.0
2007-04-12 12:00:00,32.65,32.83,32.64,32.83,186750.0,17.8662,17.9647,17.8607,17.9647,186750.0
2007-04-12 12:30:00,32.82,32.86,32.8,32.84,69975.0,17.9592,17.9811,17.9482,17.9701,69975.0
2007-04-12 13:00:00,32.86,32.94,32.83,32.93,122175.0,17.9811,18.0249,17.9647,18.0194,122175.0
2007-04-12 13:30:00,32.94,32.97,32.89,32.91,170775.0,18.0249,18.0413,17.9975,18.0084,170775.0
2007-04-12 14:00:00,32.91,32.92,32.84,32.86,123300.0,18.0084,18.0139,17.9701,17.9811,123300.0
2007-04-12 14:30:00,32.86,32.97,32.84,32.89,132525.0,17.9811,18.0413,17.9701,17.9975,132525.0
2007-04-12 15:00:00,32.9,32.96,32.88,32.95,180900.0,18.003,18.0358,17.992,18.0303,180900.0
2007-04-12 15:30:00,32.95,32.96,32.87,32.88,396900.0,18.0303,18.0358,17.9866,17.992,396900.0
2007-04-13 09:30:00,32.85,33.0,32.71,32.77,250200.0,17.9756,18.0577,17.899,17.9318,250200.0
2007-04-13 10:00:00,32.77,32.77,32.49,32.52,235575.0,17.9318,17.9318,17.7786,17.795,235575.0
2007-04-13 10:30:00,32.52,32.66,32.52,32.6,162000.0,17.795,17.8716,17.795,17.8388,162000.0
2007-04-13 11:00:00,32.6,32.64,32.51,32.55,226800.0,17.8388,17.8607,17.7896,17.8114,226800.0
2007-04-13 11:30:00,32.55,32.6,32.53,32.56,168975.0,17.8114,17.8388,17.8005,17.8169,168975.0
2007-04-13 12:00:00,32.56,32.58,32.49,32.54,141525.0,17.8169,17.8279,17.7786,17.806,141525.0
2007-04-13 12:30:00,32.53,32.55,32.5,32.52,141525.0,17.8005,17.8114,17.7841,17.795,141525.0
2007-04-13 13:00:00,32.51,32.52,32.44,32.45,179775.0,17.7896,17.795,17.7513,17.7567,179775.0
2007-04-13 13:30:00,32.45,32.58,32.45,32.58,158175.0,17.7567,17.8279,17.7567,17.8279,158175.0
2007-04-13 14:00:00,32.57,32.58,32.52,32.56,123300.0,17.8224,17.8279,17.795,17.8169,123300.0
2007-04-13 14:30:00,32.57,32.63,32.54,32.57,238275.0,17.8224,17.8552,17.806,17.8224,238275.0
2007-04-13 15:00:00,32.57,32.66,32.55,32.64,135225.0,17.8224,17.8716,17.8114,17.8607,135225.0
2007-04-13 15:30:00,32.63,32.72,32.63,32.72,221175.0,17.8552,17.9045,17.8552,17.9045,221175.0
2007-04-16 09:30:00,32.77,33.2,32.77,33.11,350325.0,17.9318,18.1671,17.9318,18.1179,350325.0
2007-04-16 10:00:00,33.11,33.17,32.92,32.96,338850.0,18.1179,18.1507,18.0139,18.0358,338850.0
2007-04-16 10:30:00,32.96,32.96,32.88,32.9,242550.0,18.0358,18.0358,17.992,18.003,242550.0
2007-04-16 11:00:00,32.9,32.93,32.85,32.89,121050.0,18.003,18.0194,17.9756,17.9975,121050.0
2007-04-16 11:30:00,32.88,33.11,32.88,33.09,163800.0,17.992,18.1179,17.992,18.1069,163800.0
2007-04-16 12:00:00,33.09,33.12,33.07,33.12,79425.0,18.1069,18.1234,18.096,18.1234,79425.0
2007-04-16 12:30:00,33.12,33.15,33.04,33.07,105075.0,18.1234,18.1398,18.0796,18.096,105075.0
2007-04-16 13:00:00,33.07,33.14,33.05,33.13,107775.0,18.096,18.1343,18.085,18.1288,107775.0
2007-04-16 13:30:00,33.13,33.17,33.08,33.08,78750.0,18.1288,18.1507,18.1015,18.1015,78750.0
2007-04-16 14:00:00,33.08,33.13,33.06,33.12,81900.0,18.1015,18.1288,18.0905,18.1234,81900.0
2007-04-16 14:30:00,33.11,33.15,33.06,33.09,126000.0,18.1179,18.1398,18.0905,18.1069,126000.0
2007-04-16 15:00:00,33.1,33.15,33.07,33.14,141075.0,18.1124,18.1398,18.096,18.1343,141075.0
2007-04-16 15:30:00,33.15,33.2,33.09,33.19,355950.0,18.1398,18.1671,18.1069,18.1617,355950.0
2007-04-17 09:30:00,33.28,33.31,33.16,33.25,279000.0,18.2109,18.2273,18.1452,18.1945,279000.0
2007-04-17 10:00:00,33.24,33.32,33.22,33.24,68850.0,18.189,18.2328,18.1781,18.189,68850.0
2007-04-17 10:30:00,33.24,33.41,33.23,33.36,104625.0,18.189,18.282,18.1835,18.2547,104625.0
2007-04-17 11:00:00,33.35,33.4,33.33,33.39,58950.0,18.2492,18.2766,18.2383,18.2711,58950.0
2007-04-17 11:30:00,33.38,33.44,33.36,33.41,72225.0,18.2656,18.2985,18.2547,18.282,72225.0
2007-04-17 12:00:00,33.41,33.45,33.34,33.43,66150.0,18.282,18.3039,18.2437,18.293,66150.0
2007-04-17 12:30:00,33.42,33.44,33.33,33.36,65025.0,18.2875,18.2985,18.2383,18.2547,65025.0
2007-04-17 13:00:00,33.35,33.38,33.27,33.31,56025.0,18.2492,18.2656,18.2054,18.2273,56025.0
2007-04-17 13:30:00,33.31,33.41,33.31,33.39,62550.0,18.2273,18.282,18.2273,18.2711,62550.0
2007-04-17 14:00:00,33.39,33.46,33.33,33.44,117225.0,18.2711,18.3094,18.2383,18.2985,117225.0
2007-04-17 14:30:00,33.44,33.44,33.39,33.4,101250.0,18.2985,18.2985,18.2711,18.2766,101250.0
2007-04-17 15:00:00,33.41,33.44,33.39,33.43,112500.0,18.282,18.2985,18.2711,18.293,112500.0
2007-04-17 15:30:00,33.43,33.48,33.4,33.47,248400.0,18.293,18.3203,18.2766,18.3149,248400.0
2007-04-18 09:30:00,33.16,33.24,33.01,33.1,314100.0,18.1452,18.189,18.0632,18.1124,314100.0
2007-04-18 10:00:00,33.08,33.27,33.0,33.16,238950.0,18.1015,18.2054,18.0577,18.1452,238950.0
2007-04-18 10:30:00,33.15,33.24,33.14,33.2,122400.0,18.1398,18.189,18.1343,18.1671,122400.0
2007-04-18 11:00:00,33.2,33.22,33.12,33.19,121725.0,18.1671,18.1781,18.1234,18.1617,121725.0
2007-04-18 11:30:00,33.19,33.2,33.12,33.16,106425.0,18.1617,18.1671,18.1234,18.1452,106425.0
2007-04-18 12:00:00,33.15,33.16,33.04,33.13,123075.0,18.1398,18.1452,18.0796,18.1288,123075.0
2007-04-18 12:30:00,33.14,33.16,33.09,33.11,137700.0,18.1343,18.1452,18.1069,18.1179,137700.0
2007-04-18 13:00:00,33.1,33.13,33.06,33.08,99900.0,18.1124,18.1288,18.0905,18.1015,99900.0
2007-04-18 13:30:00,33.08,33.13,33.04,33.13,196425.0,18.1015,18.1288,18.0796,18.1288,196425.0
2007-04-18 14:00:00,33.13,33.17,33.12,33.13,180225.0,18.1288,18.1507,18.1234,18.1288,180225.0
2007-04-18 14:30:00,33.13,33.15,33.08,33.13,238725.0,18.1288,18.1398,18.1015,18.1288,238725.0
2007-04-18 15:00:00,33.13,33.22,33.09,33.2,239400.0,18.1288,18.1781,18.1069,18.1671,239400.0
2007-04-18 15:30:00,33.19,33.23,33.03,33.06,252000.0,18.1617,18.1835,18.0741,18.0905,252000.0
2007-04-19 09:30:00,32.98,33.06,32.76,32.91,285750.0,18.0467,18.0905,17.9264,18.0084,285750.0
2007-04-19 10:00:00,32.94,33.09,32.85,33.03,144000.0,18.0249,18.1069,17.9756,18.0741,144000.0
2007-04-19 10:30:00,33.03,33.04,32.84,32.92,129150.0,18.0741,18.0796,17.9701,18.0139,129150.0
2007-04-19 11:00:00,32.92,33.02,32.88,32.95,176175.0,18.0139,18.0686,17.992,18.0303,176175.0
2007-04-19 11:30:00,32.95,33.08,32.93,33.02,185175.0,18.0303,18.1015,18.0194,18.0686,185175.0
2007-04-19 12:00:00,33.02,33.07,32.95,32.99,135900.0,18.0686,18.096,18.0303,18.0522,135900.0
2007-04-19 12:30:00,32.98,33.16,32.91,33.13,193500.0,18.0467,18.1452,18.0084,18.1288,193500.0
2007-04-19 13:00:00,33.13,33.25,33.13,33.19,170550.0,18.1288,18.1945,18.1288,18.1617,170550.0
2007-04-19 13:30:00,33.19,33.29,33.19,33.26,158400.0,18.1617,18.2164,18.1617,18.2,158400.0
2007-04-19 14:00:00,33.26,33.29,33.17,33.22,132975.0,18.2,18.2164,18.1507,18.1781,132975.0
2007-04-19 14:30:00,33.22,33.27,33.17,33.2,142650.0,18.1781,18.2054,18.1507,18.1671,142650.0
2007-04-19 15:00:00,33.2,33.32,33.19,33.32,217800.0,18.1671,18.2328,18.1617,18.2328,217800.0
2007-04-19 15:30:00,33.32,33.32,33.19,33.27,333675.0,18.2328,18.2328,18.1617,18.2054,333675.0
2007-04-20 09:30:00,33.81,34.42,33.49,33.97,2393550.0,18.5009,18.8347,18.3258,18.5885,2393550.0
2007-04-20 10:00:00,33.96,34.11,33.84,34.02,452700.0,18.583,18.6651,18.5173,18.6158,452700.0
2007-04-20 10:30:00,34.03,34.09,33.89,33.92,320850.0,18.6213,18.6541,18.5447,18.5611,320850.0
2007-04-20 11:00:00,33.92,34.05,33.92,34.0,204750.0,18.5611,18.6322,18.5611,18.6049,204750.0
2007-04-20 11:30:00,33.98,34.0,33.94,33.95,132750.0,18.5939,18.6049,18.5721,18.5775,132750.0
2007-04-20 12:00:00,33.96,34.06,33.93,33.96,206775.0,18.583,18.6377,18.5666,18.583,206775.0
2007-04-20 12:30:00,33.96,34.01,33.91,33.97,185625.0,18.583,18.6104,18.5556,18.5885,185625.0
2007-04-20 13:00:00,33.98,34.01,33.93,34.01,164250.0,18.5939,18.6104,18.5666,18.6104,164250.0
2007-04-20 13:30:00,34.0,34.01,33.92,33.96,275400.0,18.6049,18.6104,18.5611,18.583,275400.0
2007-04-20 14:00:00,33.94,34.0,33.88,33.98,338625.0,18.5721,18.6049,18.5392,18.5939,338625.0
2007-04-20 14:30:00,33.98,34.0,33.92,33.93,250200.0,18.5939,18.6049,18.5611,18.5666,250200.0
2007-04-20 15:00:00,33.93,33.94,33.84,33.88,308025.0,18.5666,18.5721,18.5173,18.5392,308025.0
2007-04-20 15:30:00,33.88,33.92,33.83,33.87,466875.0,18.5392,18.5611,18.5119,18.5338,466875.0
2007-04-23 09:30:00,33.84,34.48,33.84,34.44,404550.0,18.5173,18.8675,18.5173,18.8457,404550.0
2007-04-23 10:00:00,34.44,34.46,34.3,34.36,380250.0,18.8457,18.8566,18.7691,18.8019,380250.0
2007-04-23 10:30:00,34.35,34.64,34.35,34.57,373275.0,18.7964,18.9551,18.7964,18.9168,373275.0
2007-04-23 11:00:00,34.57,34.67,34.56,34.63,227700.0,18.9168,18.9715,18.9113,18.9496,227700.0
2007-04-23 11:30:00,34.63,34.63,34.39,34.44,213975.0,18.9496,18.9496,18.8183,18.8457,213975.0
2007-04-23 12:00:00,34.44,34.58,34.38,34.48,328050.0,18.8457,18.9223,18.8128,18.8675,328050.0
2007-04-23 12:30:00,34.49,34.59,34.46,34.55,308475.0,18.873,18.9277,18.8566,18.9059,308475.0
2007-04-23 13:00:00,34.55,35.04,34.54,35.01,464625.0,18.9059,19.174,18.9004,19.1576,464625.0
2007-04-23 13:30:00,35.01,35.13,34.96,35.04,649575.0,19.1576,19.2232,19.1302,19.174,649575.0
2007-04-23 14:00:00,35.03,35.2,35.0,35.09,441450.0,19.1685,19.2615,19.1521,19.2013,441450.0
2007-04-23 14:30:00,35.1,35.24,35.1,35.11,609525.0,19.2068,19.2834,19.2068,19.2123,609525.0
2007-04-23 15:00:00,35.11,35.12,34.99,35.06,450225.0,19.2123,19.2178,19.1466,19.1849,450225.0
2007-04-23 15:30:00,35.05,35.06,34.92,35.02,699300.0,19.1795,19.1849,19.1083,19.163,699300.0
2007-04-24 09:30:00,37.08,40.06,37.07,39.91,4121550.0,20.2903,21.9209,20.2848,21.8389,4121550.0
2007-04-24 10:00:00,39.91,40.31,39.23,39.52,2647800.0,21.8389,22.0577,21.4668,21.6254,2647800.0
2007-04-24 10:30:00,39.52,39.76,39.21,39.24,967275.0,21.6254,21.7568,21.4558,21.4722,967275.0
2007-04-24 11:00:00,39.24,39.46,38.97,39.21,1047825.0,21.4722,21.5926,21.3245,21.4558,1047825.0
2007-04-24 11:30:00,39.22,39.31,38.7,38.72,802800.0,21.4613,21.5105,21.1767,21.1877,802800.0
2007-04-24 12:00:00,38.71,38.76,38.29,38.53,1086975.0,21.1822,21.2096,20.9524,21.0837,1086975.0
2007-04-24 12:30:00,38.51,38.91,38.48,38.6,537075.0,21.0728,21.2917,21.0564,21.122,537075.0
2007-04-24 13:00:00,38.61,38.93,38.47,38.48,515250.0,21.1275,21.3026,21.0509,21.0564,515250.0
2007-04-24 13:30:00,38.5,38.57,38.19,38.44,516150.0,21.0673,21.1056,20.8977,21.0345,516150.0
2007-04-24 14:00:00,38.45,38.63,38.33,38.44,609750.0,21.0399,21.1384,20.9743,21.0345,609750.0
2007-04-24 14:30:00,38.44,38.47,38.17,38.2,675450.0,21.0345,21.0509,20.8867,20.9031,675450.0
2007-04-24 15:00:00,38.18,38.51,38.09,38.49,859500.0,20.8922,21.0728,20.8429,21.0618,859500.0
2007-04-24 15:30:00,38.5,38.65,38.37,38.47,1276875.0,21.0673,21.1494,20.9962,21.0509,1276875.0
2007-04-25 09:30:00,38.48,38.56,38.03,38.06,1015200.0,21.0564,21.1001,20.8101,20.8265,1015200.0
2007-04-25 10:00:00,38.05,38.08,37.91,37.95,640350.0,20.8211,20.8375,20.7445,20.7663,640350.0
2007-04-25 10:30:00,37.95,38.19,37.72,37.8,605925.0,20.7663,20.8977,20.6405,20.6843,605925.0
2007-04-25 11:00:00,37.79,38.0,37.75,37.87,573075.0,20.6788,20.7937,20.6569,20.7226,573075.0
2007-04-25 11:30:00,37.88,37.95,37.86,37.93,454725.0,20.728,20.7663,20.7171,20.7554,454725.0
2007-04-25 12:00:00,37.93,37.96,37.82,37.83,295875.0,20.7554,20.7718,20.6952,20.7007,295875.0
2007-04-25 12:30:00,37.84,37.88,37.82,37.85,270675.0,20.7061,20.728,20.6952,20.7116,270675.0
2007-04-25 13:00:00,37.85,37.85,37.76,37.76,531225.0,20.7116,20.7116,20.6624,20.6624,531225.0
2007-04-25 13:30:00,37.76,37.8,37.74,37.79,354600.0,20.6624,20.6843,20.6514,20.6788,354600.0
2007-04-25 14:00:00,37.78,37.83,37.66,37.77,364500.0,20.6733,20.7007,20.6077,20.6678,364500.0
2007-04-25 14:30:00,37.77,37.77,37.7,37.71,360675.0,20.6678,20.6678,20.6295,20.635,360675.0
2007-04-25 15:00:00,37.71,37.94,37.64,37.82,531000.0,20.635,20.7609,20.5967,20.6952,531000.0
2007-04-25 15:30:00,37.82,37.9,37.71,37.83,720000.0,20.6952,20.739,20.635,20.7007,720000.0
2007-04-26 09:30:00,37.82,37.84,37.54,37.54,553050.0,20.6952,20.7061,20.542,20.542,553050.0
2007-04-26 10:00:00,37.54,37.69,37.48,37.64,521325.0,20.542,20.6241,20.5092,20.5967,521325.0
2007-04-26 10:30:00,37.64,37.78,37.64,37.68,281925.0,20.5967,20.6733,20.5967,20.6186,281925.0
2007-04-26 11:00:00,37.68,37.75,37.64,37.65,221625.0,20.6186,20.6569,20.5967,20.6022,221625.0
2007-04-26 11:30:00,37.64,37.73,37.53,37.54,256500.0,20.5967,20.646,20.5365,20.542,256500.0
2007-04-26 12:00:00,37.54,37.64,37.42,37.54,208575.0,20.542,20.5967,20.4763,20.542,208575.0
2007-04-26 12:30:00,37.54,37.68,37.54,37.58,205425.0,20.542,20.6186,20.542,20.5639,205425.0
2007-04-26 13:00:00,37.58,37.58,37.47,37.48,145575.0,20.5639,20.5639,20.5037,20.5092,145575.0
2007-04-26 13:30:00,37.49,37.52,37.37,37.43,121950.0,20.5146,20.531,20.449,20.4818,121950.0
2007-04-26 14:00:00,37.44,37.6,37.43,37.58,185175.0,20.4873,20.5748,20.4818,20.5639,185175.0
2007-04-26 14:30:00,37.59,37.65,37.53,37.6,177525.0,20.5693,20.6022,20.5365,20.5748,177525.0
2007-04-26 15:00:00,37.6,37.66,37.57,37.64,154575.0,20.5748,20.6077,20.5584,20.5967,154575.0
2007-04-26 15:30:00,37.64,37.65,37.45,37.46,347400.0,20.5967,20.6022,20.4927,20.4982,347400.0
2007-04-27 09:30:00,37.72,37.76,37.15,37.56,909225.0,20.6405,20.6624,20.3286,20.5529,909225.0
2007-04-27 10:00:00,37.56,38.32,37.56,38.13,1784925.0,20.5529,20.9688,20.5529,20.8648,1784925.0
2007-04-27 10:30:00,38.12,38.16,37.7,37.74,472500.0,20.8594,20.8813,20.6295,20.6514,472500.0
2007-04-27 11:00:00,37.74,37.8,37.61,37.78,314775.0,20.6514,20.6843,20.5803,20.6733,314775.0
2007-04-27 11:30:00,37.78,38.03,37.73,38.03,436725.0,20.6733,20.8101,20.646,20.8101,436725.0
2007-04-27 12:00:00,38.04,38.28,38.0,38.22,468675.0,20.8156,20.9469,20.7937,20.9141,468675.0
2007-04-27 12:30:00,38.22,38.4,38.1,38.15,479025.0,20.9141,21.0126,20.8484,20.8758,479025.0
2007-04-27 13:00:00,38.15,38.25,38.1,38.13,385650.0,20.8758,20.9305,20.8484,20.8648,385650.0
2007-04-27 13:30:00,38.13,38.28,38.13,38.28,252450.0,20.8648,20.9469,20.8648,20.9469,252450.0
2007-04-27 14:00:00,38.27,38.39,38.22,38.35,215325.0,20.9414,21.0071,20.9141,20.9852,215325.0
2007-04-27 14:30:00,38.34,38.54,38.3,38.41,284400.0,20.9797,21.0892,20.9579,21.0181,284400.0
2007-04-27 15:00:00,38.41,38.42,38.28,38.3,271350.0,21.0181,21.0235,20.9469,20.9579,271350.0
2007-04-27 15:30:00,38.31,38.42,38.24,38.4,848925.0,20.9633,21.0235,20.925,21.0126,848925.0
2007-04-30 09:30:00,38.39,38.44,37.8,37.81,380475.0,21.0071,21.0345,20.6843,20.6897,380475.0
2007-04-30 10:00:00,37.81,38.04,37.58,37.91,305550.0,20.6897,20.8156,20.5639,20.7445,305550.0
2007-04-30 10:30:00,37.92,38.03,37.9,37.94,169875.0,20.7499,20.8101,20.739,20.7609,169875.0
2007-04-30 11:00:00,37.95,38.03,37.91,38.02,304425.0,20.7663,20.8101,20.7445,20.8046,304425.0
2007-04-30 11:30:00,38.02,38.02,37.91,37.94,194175.0,20.8046,20.8046,20.7445,20.7609,194175.0
2007-04-30 12:00:00,37.95,37.96,37.89,37.92,135000.0,20.7663,20.7718,20.7335,20.7499,135000.0
2007-04-30 12:30:00,37.93,38.11,37.92,38.0,172575.0,20.7554,20.8539,20.7499,20.7937,172575.0
2007-04-30 13:00:00,38.0,38.08,37.97,37.98,146250.0,20.7937,20.8375,20.7773,20.7828,146250.0
2007-04-30 13:30:00,37.97,38.02,37.89,37.93,153450.0,20.7773,20.8046,20.7335,20.7554,153450.0
2007-04-30 14:00:00,37.92,37.95,37.73,37.8,301950.0,20.7499,20.7663,20.646,20.6843,301950.0
2007-04-30 14:30:00,37.79,37.91,37.72,37.8,381825.0,20.6788,20.7445,20.6405,20.6843,381825.0
2007-04-30 15:00:00,37.81,37.87,37.6,37.64,316125.0,20.6897,20.7226,20.5748,20.5967,316125.0
2007-04-30 15:30:00,37.64,37.65,37.32,37.32,674550.0,20.5967,20.6022,20.4216,20.4216,674550.0
2007-05-01 09:30:00,37.48,37.75,37.34,37.52,373275.0,20.5092,20.6569,20.4325,20.531,373275.0
2007-05-01 10:00:00,37.52,37.6,37.3,37.35,336150.0,20.531,20.5748,20.4107,20.438,336150.0
2007-05-01 10:30:00,37.35,37.44,37.28,37.38,275850.0,20.438,20.4873,20.3997,20.4544,275850.0
2007-05-01 11:00:00,37.37,37.57,37.31,37.55,201600.0,20.449,20.5584,20.4161,20.5475,201600.0
2007-05-01 11:30:00,37.54,37.64,37.45,37.5,207450.0,20.542,20.5967,20.4927,20.5201,207450.0
2007-05-01 12:00:00,37.5,37.6,37.46,37.53,166275.0,20.5201,20.5748,20.4982,20.5365,166275.0
2007-05-01 12:30:00,37.51,37.66,37.49,37.63,93600.0,20.5256,20.6077,20.5146,20.5912,93600.0
2007-05-01 13:00:00,37.62,37.64,37.46,37.54,148500.0,20.5858,20.5967,20.4982,20.542,148500.0
2007-05-01 13:30:00,37.54,37.71,37.52,37.65,215100.0,20.542,20.635,20.531,20.6022,215100.0
2007-05-01 14:00:00,37.65,37.76,37.56,37.72,180000.0,20.6022,20.6624,20.5529,20.6405,180000.0
2007-05-01 14:30:00,37.72,37.88,37.69,37.82,248850.0,20.6405,20.728,20.6241,20.6952,248850.0
2007-05-01 15:00:00,37.82,37.89,37.76,37.8,256275.0,20.6952,20.7335,20.6624,20.6843,256275.0
2007-05-01 15:30:00,37.8,37.89,37.76,37.86,292950.0,20.6843,20.7335,20.6624,20.7171,292950.0
2007-05-02 09:30:00,37.81,37.92,37.49,37.88,285075.0,20.6897,20.7499,20.5146,20.728,285075.0
2007-05-02 10:00:00,37.88,38.36,37.88,38.18,230400.0,20.728,20.9907,20.728,20.8922,230400.0
2007-05-02 10:30:00,38.16,38.34,38.13,38.3,178650.0,20.8813,20.9797,20.8648,20.9579,178650.0
2007-05-02 11:00:00,38.29,38.29,38.18,38.23,148275.0,20.9524,20.9524,20.8922,20.9196,148275.0
2007-05-02 11:30:00,38.22,38.25,38.21,38.23,139725.0,20.9141,20.9305,20.9086,20.9196,139725.0
2007-05-02 12:00:00,38.24,38.35,38.22,38.35,112500.0,20.925,20.9852,20.9141,20.9852,112500.0
2007-05-02 12:30:00,38.33,38.35,38.24,38.26,115650.0,20.9743,20.9852,20.925,20.936,115650.0
2007-05-02 13:00:00,38.26,38.33,38.24,38.28,156375.0,20.936,20.9743,20.925,20.9469,156375.0
2007-05-02 13:30:00,38.28,38.34,38.27,38.32,124650.0,20.9469,20.9797,20.9414,20.9688,124650.0
2007-05-02 14:00:00,38.3,38.36,38.26,38.28,129375.0,20.9579,20.9907,20.936,20.9469,129375.0
2007-05-02 14:30:00,38.28,38.28,38.23,38.28,146250.0,20.9469,20.9469,20.9196,20.9469,146250.0
2007-05-02 15:00:00,38.27,38.33,38.26,38.32,270000.0,20.9414,20.9743,20.936,20.9688,270000.0
2007-05-02 15:30:00,38.32,38.44,37.86,38.43,390825.0,20.9688,21.0345,20.7171,21.029,390825.0
2007-05-03 09:30:00,38.56,38.57,38.27,38.49,214875.0,21.1001,21.1056,20.9414,21.0618,214875.0
2007-05-03 10:00:00,38.5,38.56,38.25,38.36,284850.0,21.0673,21.1001,20.9305,20.9907,284850.0
2007-05-03 10:30:00,38.34,38.44,38.28,38.39,109125.0,20.9797,21.0345,20.9469,21.0071,109125.0
2007-05-03 11:00:00,38.38,38.53,38.22,38.47,211500.0,21.0016,21.0837,20.9141,21.0509,211500.0
2007-05-03 11:30:00,38.45,38.48,38.4,38.44,79875.0,21.0399,21.0564,21.0126,21.0345,79875.0
2007-05-03 12:00:00,38.43,38.46,38.23,38.24,196650.0,21.029,21.0454,20.9196,20.925,196650.0
2007-05-03 12:30:00,38.24,38.47,38.18,38.4,105075.0,20.925,21.0509,20.8922,21.0126,105075.0
2007-05-03 13:00:00,38.38,38.47,38.22,38.24,78300.0,21.0016,21.0509,20.9141,20.925,78300.0
2007-05-03 13:30:00,38.24,38.46,38.24,38.46,85500.0,20.925,21.0454,20.925,21.0454,85500.0
2007-05-03 14:00:00,38.45,38.45,38.37,38.44,138825.0,21.0399,21.0399,20.9962,21.0345,138825.0
2007-05-03 14:30:00,38.42,38.54,38.33,38.52,135225.0,21.0235,21.0892,20.9743,21.0782,135225.0
2007-05-03 15:00:00,38.5,38.6,38.5,38.52,182700.0,21.0673,21.122,21.0673,21.0782,182700.0
2007-05-03 15:30:00,38.51,38.53,38.43,38.53,306450.0,21.0728,21.0837,21.029,21.0837,306450.0
2007-05-04 09:30:00,38.56,39.04,38.35,38.92,421875.0,21.1001,21.3628,20.9852,21.2971,421875.0
2007-05-04 10:00:00,38.92,39.18,38.84,39.17,294750.0,21.2971,21.4394,21.2534,21.4339,294750.0
2007-05-04 10:30:00,39.17,39.18,38.85,39.06,159975.0,21.4339,21.4394,21.2588,21.3737,159975.0
2007-05-04 11:00:00,39.06,39.11,38.75,38.77,105525.0,21.3737,21.4011,21.2041,21.215,105525.0
2007-05-04 11:30:00,38.77,39.04,38.72,38.87,138150.0,21.215,21.3628,21.1877,21.2698,138150.0
2007-05-04 12:00:00,38.86,38.86,38.36,38.39,330750.0,21.2643,21.2643,20.9907,21.0071,330750.0
2007-05-04 12:30:00,38.38,38.55,38.29,38.55,232200.0,21.0016,21.0947,20.9524,21.0947,232200.0
2007-05-04 13:00:00,38.55,38.61,38.5,38.54,189450.0,21.0947,21.1275,21.0673,21.0892,189450.0
2007-05-04 13:30:00,38.54,38.54,38.32,38.36,189675.0,21.0892,21.0892,20.9688,20.9907,189675.0
2007-05-04 14:00:00,38.37,38.46,38.32,38.41,165825.0,20.9962,21.0454,20.9688,21.0181,165825.0
2007-05-04 14:30:00,38.41,38.45,38.31,38.45,205425.0,21.0181,21.0399,20.9633,21.0399,205425.0
2007-05-04 15:00:00,38.45,38.64,38.44,38.64,222300.0,21.0399,21.1439,21.0345,21.1439,222300.0
2007-05-04 15:30:00,38.64,38.68,38.52,38.56,443700.0,21.1439,21.1658,21.0782,21.1001,443700.0
2007-05-07 09:30:00,38.54,38.98,38.52,38.83,317250.0,21.0892,21.33,21.0782,21.2479,317250.0
2007-05-07 10:00:00,38.81,38.86,38.68,38.72,184050.0,21.2369,21.2643,21.1658,21.1877,184050.0
2007-05-07 10:30:00,38.71,38.71,38.44,38.44,146925.0,21.1822,21.1822,21.0345,21.0345,146925.0
2007-05-07 11:00:00,38.44,38.56,38.36,38.55,110250.0,21.0345,21.1001,20.9907,21.0947,110250.0
2007-05-07 11:30:00,38.54,38.65,38.48,38.56,165600.0,21.0892,21.1494,21.0564,21.1001,165600.0
2007-05-07 12:00:00,38.59,38.67,38.53,38.66,136350.0,21.1165,21.1603,21.0837,21.1549,136350.0
2007-05-07 12:30:00,38.66,38.66,38.45,38.47,77175.0,21.1549,21.1549,21.0399,21.0509,77175.0
2007-05-07 13:00:00,38.48,38.59,38.41,38.47,100800.0,21.0564,21.1165,21.0181,21.0509,100800.0
2007-05-07 13:30:00,38.45,38.68,38.45,38.68,120375.0,21.0399,21.1658,21.0399,21.1658,120375.0
2007-05-07 14:00:00,38.67,38.74,38.64,38.67,99225.0,21.1603,21.1986,21.1439,21.1603,99225.0
2007-05-07 14:30:00,38.67,38.7,38.62,38.65,178425.0,21.1603,21.1767,21.133,21.1494,178425.0
2007-05-07 15:00:00,38.65,38.68,38.55,38.6,151425.0,21.1494,21.1658,21.0947,21.122,151425.0
2007-05-07 15:30:00,38.6,38.69,38.6,38.67,222075.0,21.122,21.1713,21.122,21.1603,222075.0
2007-05-08 09:30:00,38.64,38.72,38.07,38.28,390150.0,21.1439,21.1877,20.832,20.9469,390150.0
2007-05-08 10:00:00,38.29,38.37,38.12,38.25,235800.0,20.9524,20.9962,20.8594,20.9305,235800.0
2007-05-08 10:30:00,38.27,38.4,38.2,38.33,181800.0,20.9414,21.0126,20.9031,20.9743,181800.0
2007-05-08 11:00:00,38.34,38.42,38.22,38.33,164025.0,20.9797,21.0235,20.9141,20.9743,164025.0
2007-05-08 11:30:00,38.34,38.35,38.14,38.18,245925.0,20.9797,20.9852,20.8703,20.8922,245925.0
2007-05-08 12:00:00,38.2,38.2,38.08,38.12,193725.0,20.9031,20.9031,20.8375,20.8594,193725.0
2007-05-08 12:30:00,38.12,38.45,38.12,38.43,243000.0,20.8594,21.0399,20.8594,21.029,243000.0
2007-05-08 13:00:00,38.44,38.68,38.4,38.51,218700.0,21.0345,21.1658,21.0126,21.0728,218700.0
2007-05-08 13:30:00,38.51,38.6,38.48,38.55,112275.0,21.0728,21.122,21.0564,21.0947,112275.0
2007-05-08 14:00:00,38.52,38.76,38.52,38.71,256950.0,21.0782,21.2096,21.0782,21.1822,256950.0
2007-05-08 14:30:00,38.71,38.75,38.6,38.62,150525.0,21.1822,21.2041,21.122,21.133,150525.0
2007-05-08 15:00:00,38.61,38.77,38.61,38.72,131400.0,21.1275,21.215,21.1275,21.1877,131400.0
2007-05-08 15:30:00,38.72,38.82,38.65,38.81,357750.0,21.1877,21.2424,21.1494,21.2369,357750.0
2007-05-09 09:30:00,38.8,38.94,38.51,38.6,219600.0,21.2315,21.3081,21.0728,21.122,219600.0
2007-05-09 10:00:00,38.58,38.68,38.51,38.54,147600.0,21.1111,21.1658,21.0728,21.0892,147600.0
2007-05-09 10:30:00,38.55,38.6,38.53,38.59,103725.0,21.0947,21.122,21.0837,21.1165,103725.0
2007-05-09 11:00:00,38.59,38.68,38.53,38.56,127350.0,21.1165,21.1658,21.0837,21.1001,127350.0
2007-05-09 11:30:00,38.55,38.58,38.47,38.53,161100.0,21.0947,21.1111,21.0509,21.0837,161100.0
2007-05-09 12:00:00,38.53,38.72,38.52,38.72,110925.0,21.0837,21.1877,21.0782,21.1877,110925.0
2007-05-09 12:30:00,38.72,38.89,38.7,38.78,118125.0,21.1877,21.2807,21.1767,21.2205,118125.0
2007-05-09 13:00:00,38.79,38.84,38.75,38.76,90000.0,21.226,21.2534,21.2041,21.2096,90000.0
2007-05-09 13:30:00,38.76,38.8,38.57,38.57,126675.0,21.2096,21.2315,21.1056,21.1056,126675.0
2007-05-09 14:00:00,38.58,38.93,38.56,38.76,295200.0,21.1111,21.3026,21.1001,21.2096,295200.0
2007-05-09 14:30:00,38.75,39.13,38.68,39.04,280125.0,21.2041,21.412,21.1658,21.3628,280125.0
2007-05-09 15:00:00,39.04,39.37,39.0,39.36,508050.0,21.3628,21.5434,21.3409,21.5379,508050.0
2007-05-09 15:30:00,39.36,39.53,39.32,39.48,828225.0,21.5379,21.6309,21.516,21.6036,828225.0
2007-05-10 09:30:00,39.01,39.1,38.67,38.84,345825.0,21.3464,21.3956,21.1603,21.2534,345825.0
2007-05-10 10:00:00,38.79,38.84,38.63,38.68,188325.0,21.226,21.2534,21.1384,21.1658,188325.0
2007-05-10 10:30:00,38.69,38.97,38.66,38.96,183600.0,21.1713,21.3245,21.1549,21.319,183600.0
2007-05-10 11:00:00,38.95,38.97,38.38,38.51,255375.0,21.3135,21.3245,21.0016,21.0728,255375.0
2007-05-10 11:30:00,38.51,38.63,38.33,38.36,190350.0,21.0728,21.1384,20.9743,20.9907,190350.0
2007-05-10 12:00:00,38.35,38.37,38.16,38.23,237150.0,20.9852,20.9962,20.8813,20.9196,237150.0
2007-05-10 12:30:00,38.22,38.31,38.19,38.23,113400.0,20.9141,20.9633,20.8977,20.9196,113400.0
2007-05-10 13:00:00,38.22,38.24,38.05,38.16,140400.0,20.9141,20.925,20.8211,20.8813,140400.0
2007-05-10 13:30:00,38.16,38.34,38.02,38.3,157500.0,20.8813,20.9797,20.8046,20.9579,157500.0
2007-05-10 14:00:00,38.29,38.55,38.28,38.49,135450.0,20.9524,21.0947,20.9469,21.0618,135450.0
2007-05-10 14:30:00,38.48,38.54,38.36,38.36,119925.0,21.0564,21.0892,20.9907,20.9907,119925.0
2007-05-10 15:00:00,38.37,38.4,38.24,38.37,206550.0,20.9962,21.0126,20.925,20.9962,206550.0
2007-05-10 15:30:00,38.36,38.43,38.27,38.32,315675.0,20.9907,21.029,20.9414,20.9688,315675.0
2007-05-11 09:30:00,38.81,38.89,38.4,38.65,177750.0,21.2369,21.2807,21.0126,21.1494,177750.0
2007-05-11 10:00:00,38.68,38.75,38.48,38.55,149400.0,21.1658,21.2041,21.0564,21.0947,149400.0
2007-05-11 10:30:00,38.55,38.8,38.45,38.74,143550.0,21.0947,21.2315,21.0399,21.1986,143550.0
2007-05-11 11:00:00,38.73,39.01,38.73,38.9,163800.0,21.1932,21.3464,21.1932,21.2862,163800.0
2007-05-11 11:30:00,38.91,38.93,38.84,38.9,125325.0,21.2917,21.3026,21.2534,21.2862,125325.0
2007-05-11 12:00:00,38.9,38.99,38.79,38.9,78975.0,21.2862,21.3354,21.226,21.2862,78975.0
2007-05-11 12:30:00,38.89,38.9,38.73,38.81,113625.0,21.2807,21.2862,21.1932,21.2369,113625.0
2007-05-11 13:00:00,38.82,39.0,38.81,38.99,51075.0,21.2424,21.3409,21.2369,21.3354,51075.0
2007-05-11 13:30:00,38.96,38.96,38.83,38.84,54675.0,21.319,21.319,21.2479,21.2534,54675.0
2007-05-11 14:00:00,38.87,38.94,38.8,38.81,67275.0,21.2698,21.3081,21.2315,21.2369,67275.0
2007-05-11 14:30:00,38.81,38.95,38.8,38.91,70875.0,21.2369,21.3135,21.2315,21.2917,70875.0
2007-05-11 15:00:00,38.9,39.04,38.87,39.01,110475.0,21.2862,21.3628,21.2698,21.3464,110475.0
2007-05-11 15:30:00,39.02,39.21,39.02,39.04,452925.0,21.3518,21.4558,21.3518,21.3628,452925.0
2007-05-14 09:30:00,39.28,39.36,38.44,38.8,416025.0,21.4941,21.5379,21.0345,21.2315,416025.0
2007-05-14 10:00:00,38.8,38.99,38.7,38.74,157950.0,21.2315,21.3354,21.1767,21.1986,157950.0
2007-05-14 10:30:00,38.73,38.92,38.73,38.91,99900.0,21.1932,21.2971,21.1932,21.2917,99900.0
2007-05-14 11:00:00,38.9,39.0,38.84,38.92,133875.0,21.2862,21.3409,21.2534,21.2971,133875.0
2007-05-14 11:30:00,38.9,39.02,38.88,38.93,102600.0,21.2862,21.3518,21.2752,21.3026,102600.0
2007-05-14 12:00:00,38.93,39.04,38.93,39.01,90225.0,21.3026,21.3628,21.3026,21.3464,90225.0
2007-05-14 12:30:00,39.02,39.09,39.02,39.08,59400.0,21.3518,21.3902,21.3518,21.3847,59400.0
2007-05-14 13:00:00,39.08,39.09,38.84,38.95,137025.0,21.3847,21.3902,21.2534,21.3135,137025.0
2007-05-14 13:30:00,38.96,38.96,38.71,38.71,114075.0,21.319,21.319,21.1822,21.1822,114075.0
2007-05-14 14:00:00,38.71,38.71,38.56,38.69,150975.0,21.1822,21.1822,21.1001,21.1713,150975.0
2007-05-14 14:30:00,38.69,38.84,38.69,38.75,112050.0,21.1713,21.2534,21.1713,21.2041,112050.0
2007-05-14 15:00:00,38.75,38.91,38.72,38.8,136125.0,21.2041,21.2917,21.1877,21.2315,136125.0
2007-05-14 15:30:00,38.81,38.93,38.8,38.93,265725.0,21.2369,21.3026,21.2315,21.3026,265725.0
2007-05-15 09:30:00,38.98,39.05,38.61,38.81,330075.0,21.33,21.3683,21.1275,21.2369,330075.0
2007-05-15 10:00:00,38.79,39.04,38.74,38.92,326025.0,21.226,21.3628,21.1986,21.2971,326025.0
2007-05-15 10:30:00,38.92,38.92,38.62,38.64,163800.0,21.2971,21.2971,21.133,21.1439,163800.0
2007-05-15 11:00:00,38.64,38.83,38.58,38.78,126900.0,21.1439,21.2479,21.1111,21.2205,126900.0
2007-05-15 11:30:00,38.77,38.92,38.68,38.7,241875.0,21.215,21.2971,21.1658,21.1767,241875.0
2007-05-15 12:00:00,38.7,38.8,38.6,38.66,145125.0,21.1767,21.2315,21.122,21.1549,145125.0
2007-05-15 12:30:00,38.66,38.75,38.46,38.47,161100.0,21.1549,21.2041,21.0454,21.0509,161100.0
2007-05-15 13:00:00,38.46,38.6,38.4,38.51,105075.0,21.0454,21.122,21.0126,21.0728,105075.0
2007-05-15 13:30:00,38.52,38.53,38.22,38.44,256275.0,21.0782,21.0837,20.9141,21.0345,256275.0
2007-05-15 14:00:00,38.43,38.53,38.36,38.41,204525.0,21.029,21.0837,20.9907,21.0181,204525.0
2007-05-15 14:30:00,38.4,38.43,38.08,38.23,248400.0,21.0126,21.029,20.8375,20.9196,248400.0
2007-05-15 15:00:00,38.23,38.28,38.15,38.21,301050.0,20.9196,20.9469,20.8758,20.9086,301050.0
2007-05-15 15:30:00,38.21,38.27,38.04,38.06,501750.0,20.9086,20.9414,20.8156,20.8265,501750.0
2007-05-16 09:30:00,38.23,38.23,37.93,38.04,338175.0,20.9801,20.9801,20.8155,20.8758,338175.0
2007-05-16 10:00:00,38.02,38.08,37.84,37.84,267750.0,20.8649,20.8978,20.7661,20.7661,267750.0
2007-05-16 10:30:00,37.85,37.92,37.76,37.81,260100.0,20.7716,20.81,20.7222,20.7496,260100.0
2007-05-16 11:00:00,37.8,37.93,37.75,37.93,478575.0,20.7441,20.8155,20.7167,20.8155,478575.0
2007-05-16 11:30:00,37.94,38.24,37.93,38.2,191025.0,20.821,20.9856,20.8155,20.9636,191025.0
2007-05-16 12:00:00,38.2,38.24,38.0,38.08,136125.0,20.9636,20.9856,20.8539,20.8978,136125.0
2007-05-16 12:30:00,38.09,38.24,37.94,38.24,108000.0,20.9033,20.9856,20.821,20.9856,108000.0
2007-05-16 13:00:00,38.24,38.27,38.15,38.22,107550.0,20.9856,21.0021,20.9362,20.9746,107550.0
2007-05-16 13:30:00,38.22,38.36,38.15,38.16,107775.0,20.9746,21.0514,20.9362,20.9417,107775.0
2007-05-16 14:00:00,38.14,38.36,38.06,38.26,180675.0,20.9307,21.0514,20.8868,20.9966,180675.0
2007-05-16 14:30:00,38.27,38.29,38.13,38.19,140625.0,21.0021,21.013,20.9252,20.9582,140625.0
2007-05-16 15:00:00,38.18,38.2,38.08,38.17,245925.0,20.9527,20.9636,20.8978,20.9472,245925.0
2007-05-16 15:30:00,38.18,38.39,38.17,38.38,330075.0,20.9527,21.0679,20.9472,21.0624,330075.0
2007-05-17 09:30:00,38.25,38.42,37.78,37.82,194400.0,20.9911,21.0844,20.7331,20.7551,194400.0
2007-05-17 10:00:00,37.81,38.07,37.74,38.04,254925.0,20.7496,20.8923,20.7112,20.8758,254925.0
2007-05-17 10:30:00,38.02,38.04,37.72,38.0,108000.0,20.8649,20.8758,20.7002,20.8539,108000.0
2007-05-17 11:00:00,38.02,38.06,37.84,37.9,83925.0,20.8649,20.8868,20.7661,20.799,83925.0
2007-05-17 11:30:00,37.91,38.15,37.91,37.96,110025.0,20.8045,20.9362,20.8045,20.8319,110025.0
2007-05-17 12:00:00,37.96,38.11,37.85,38.0,146250.0,20.8319,20.9142,20.7716,20.8539,146250.0
2007-05-17 12:30:00,38.01,38.08,37.92,38.0,62775.0,20.8594,20.8978,20.81,20.8539,62775.0
2007-05-17 13:00:00,38.0,38.08,37.92,38.07,64575.0,20.8539,20.8978,20.81,20.8923,64575.0
2007-05-17 13:30:00,38.08,38.13,37.93,38.0,103725.0,20.8978,20.9252,20.8155,20.8539,103725.0
2007-05-17 14:00:00,38.02,38.19,37.98,38.13,77850.0,20.8649,20.9582,20.8429,20.9252,77850.0
2007-05-17 14:30:00,38.15,38.2,38.05,38.18,99450.0,20.9362,20.9636,20.8813,20.9527,99450.0
2007-05-17 15:00:00,38.18,38.23,38.06,38.06,168975.0,20.9527,20.9801,20.8868,20.8868,168975.0
2007-05-17 15:30:00,38.08,38.12,37.94,37.96,350325.0,20.8978,20.9197,20.821,20.8319,350325.0
2007-05-18 09:30:00,38.1,38.28,37.92,37.96,990225.0,20.9088,21.0075,20.81,20.8319,990225.0
2007-05-18 10:00:00,37.97,38.3,37.97,38.07,184275.0,20.8374,21.0185,20.8374,20.8923,184275.0
2007-05-18 10:30:00,38.06,38.17,38.01,38.1,107325.0,20.8868,20.9472,20.8594,20.9088,107325.0
2007-05-18 11:00:00,38.08,38.12,37.99,38.03,76275.0,20.8978,20.9197,20.8484,20.8703,76275.0
2007-05-18 11:30:00,38.02,38.2,38.02,38.16,98550.0,20.8649,20.9636,20.8649,20.9417,98550.0
2007-05-18 12:00:00,38.16,38.28,38.03,38.23,100350.0,20.9417,21.0075,20.8703,20.9801,100350.0
2007-05-18 12:30:00,38.23,38.49,38.21,38.34,271125.0,20.9801,21.1228,20.9691,21.0405,271125.0
2007-05-18 13:00:00,38.35,38.38,38.21,38.21,147150.0,21.046,21.0624,20.9691,20.9691,147150.0
2007-05-18 13:30:00,38.2,38.38,38.2,38.32,113175.0,20.9636,21.0624,20.9636,21.0295,113175.0
2007-05-18 14:00:00,38.32,38.39,37.96,38.29,150750.0,21.0295,21.0679,20.8319,21.013,150750.0
2007-05-18 14:30:00,38.32,38.32,38.11,38.15,167850.0,21.0295,21.0295,20.9142,20.9362,167850.0
2007-05-18 15:00:00,38.16,38.28,38.1,38.25,173475.0,20.9417,21.0075,20.9088,20.9911,173475.0
2007-05-18 15:30:00,38.25,38.4,38.24,38.4,482850.0,20.9911,21.0734,20.9856,21.0734,482850.0
2007-05-21 09:30:00,38.34,38.53,38.17,38.22,232200.0,21.0405,21.1447,20.9472,20.9746,232200.0
2007-05-21 10:00:00,38.2,38.56,38.2,38.52,185850.0,20.9636,21.1612,20.9636,21.1392,185850.0
2007-05-21 10:30:00,38.53,39.11,38.52,39.03,263025.0,21.1447,21.463,21.1392,21.4191,263025.0
2007-05-21 11:00:00,39.03,39.04,38.93,39.01,212175.0,21.4191,21.4246,21.3643,21.4082,212175.0
2007-05-21 11:30:00,39.0,39.08,38.91,39.05,113400.0,21.4027,21.4466,21.3533,21.4301,113400.0
2007-05-21 12:00:00,39.07,39.2,39.0,39.09,161100.0,21.4411,21.5124,21.4027,21.4521,161100.0
2007-05-21 12:30:00,39.09,39.2,39.09,39.09,121500.0,21.4521,21.5124,21.4521,21.4521,121500.0
2007-05-21 13:00:00,39.1,39.17,39.07,39.15,143325.0,21.4575,21.496,21.4411,21.485,143325.0
2007-05-21 13:30:00,39.14,39.15,39.02,39.11,137250.0,21.4795,21.485,21.4136,21.463,137250.0
2007-05-21 14:00:00,39.12,39.13,39.05,39.07,107550.0,21.4685,21.474,21.4301,21.4411,107550.0
2007-05-21 14:30:00,39.07,39.22,39.05,39.08,188550.0,21.4411,21.5234,21.4301,21.4466,188550.0
2007-05-21 15:00:00,39.09,39.12,38.92,38.98,385875.0,21.4521,21.4685,21.3588,21.3917,385875.0
2007-05-21 15:30:00,38.98,39.2,38.95,39.2,580500.0,21.3917,21.5124,21.3752,21.5124,580500.0
2007-05-22 09:30:00,38.87,38.96,38.45,38.68,439650.0,21.3313,21.3807,21.1008,21.2271,439650.0
2007-05-22 10:00:00,38.67,38.82,38.52,38.66,250650.0,21.2216,21.3039,21.1392,21.2161,250650.0
2007-05-22 10:30:00,38.64,38.76,38.57,38.67,156375.0,21.2051,21.271,21.1667,21.2216,156375.0
2007-05-22 11:00:00,38.67,38.67,38.46,38.65,98325.0,21.2216,21.2216,21.1063,21.2106,98325.0
2007-05-22 11:30:00,38.67,38.68,38.47,38.49,90450.0,21.2216,21.2271,21.1118,21.1228,90450.0
2007-05-22 12:00:00,38.48,38.51,38.43,38.47,60300.0,21.1173,21.1338,21.0899,21.1118,60300.0
2007-05-22 12:30:00,38.47,38.75,38.46,38.72,109350.0,21.1118,21.2655,21.1063,21.249,109350.0
2007-05-22 13:00:00,38.72,38.83,38.67,38.68,104400.0,21.249,21.3094,21.2216,21.2271,104400.0
2007-05-22 13:30:00,38.68,38.92,38.68,38.76,66375.0,21.2271,21.3588,21.2271,21.271,66375.0
2007-05-22 14:00:00,38.75,38.95,38.7,38.81,109800.0,21.2655,21.3752,21.238,21.2984,109800.0
2007-05-22 14:30:00,38.8,38.82,38.67,38.75,107325.0,21.2929,21.3039,21.2216,21.2655,107325.0
2007-05-22 15:00:00,38.74,38.83,38.69,38.75,156375.0,21.26,21.3094,21.2325,21.2655,156375.0
2007-05-22 15:30:00,38.73,38.81,38.62,38.62,355725.0,21.2545,21.2984,21.1941,21.1941,355725.0
2007-05-23 09:30:00,38.63,39.23,38.5,39.04,325350.0,21.1996,21.5289,21.1283,21.4246,325350.0
2007-05-23 10:00:00,39.04,39.19,38.77,38.8,139500.0,21.4246,21.5069,21.2764,21.2929,139500.0
2007-05-23 10:30:00,38.8,39.04,38.74,39.04,101250.0,21.2929,21.4246,21.26,21.4246,101250.0
2007-05-23 11:00:00,39.04,39.13,38.98,39.04,89325.0,21.4246,21.474,21.3917,21.4246,89325.0
2007-05-23 11:30:00,39.03,39.03,38.9,38.9,49050.0,21.4191,21.4191,21.3478,21.3478,49050.0
2007-05-23 12:00:00,38.9,38.93,38.81,38.87,96300.0,21.3478,21.3643,21.2984,21.3313,96300.0
2007-05-23 12:30:00,38.85,38.92,38.77,38.89,43875.0,21.3203,21.3588,21.2764,21.3423,43875.0
2007-05-23 13:00:00,38.9,39.03,38.9,38.92,51975.0,21.3478,21.4191,21.3478,21.3588,51975.0
2007-05-23 13:30:00,38.93,38.96,38.76,38.79,75150.0,21.3643,21.3807,21.271,21.2874,75150.0
2007-05-23 14:00:00,38.8,38.82,38.39,38.44,213750.0,21.2929,21.3039,21.0679,21.0953,213750.0
2007-05-23 14:30:00,38.46,38.61,38.44,38.55,152550.0,21.1063,21.1886,21.0953,21.1557,152550.0
2007-05-23 15:00:00,38.55,38.61,38.46,38.48,130050.0,21.1557,21.1886,21.1063,21.1173,130050.0
2007-05-23 15:30:00,38.5,38.64,38.33,38.37,317025.0,21.1283,21.2051,21.035,21.0569,317025.0
2007-05-24 09:30:00,38.49,38.59,38.01,38.4,277875.0,21.1228,21.1777,20.8594,21.0734,277875.0
2007-05-24 10:00:00,38.36,38.68,38.36,38.42,186750.0,21.0514,21.2271,21.0514,21.0844,186750.0
2007-05-24 10:30:00,38.42,38.45,37.99,38.04,199350.0,21.0844,21.1008,20.8484,20.8758,199350.0
2007-05-24 11:00:00,38.04,38.12,37.58,37.66,257175.0,20.8758,20.9197,20.6234,20.6673,257175.0
2007-05-24 11:30:00,37.68,37.85,37.57,37.81,221175.0,20.6783,20.7716,20.6179,20.7496,221175.0
2007-05-24 12:00:00,37.8,37.85,37.63,37.63,202950.0,20.7441,20.7716,20.6508,20.6508,202950.0
2007-05-24 12:30:00,37.64,37.65,37.41,37.6,174825.0,20.6563,20.6618,20.5301,20.6344,174825.0
2007-05-24 13:00:00,37.63,37.97,37.63,37.91,264150.0,20.6508,20.8374,20.6508,20.8045,264150.0
2007-05-24 13:30:00,37.91,37.93,37.76,37.88,92925.0,20.8045,20.8155,20.7222,20.788,92925.0
2007-05-24 14:00:00,37.9,37.92,37.56,37.71,147375.0,20.799,20.81,20.6124,20.6947,147375.0
2007-05-24 14:30:00,37.7,37.7,37.49,37.55,134325.0,20.6892,20.6892,20.574,20.6069,134325.0
2007-05-24 15:00:00,37.56,37.67,37.48,37.58,181575.0,20.6124,20.6728,20.5685,20.6234,181575.0
2007-05-24 15:30:00,37.6,37.63,37.37,37.49,438750.0,20.6344,20.6508,20.5081,20.574,438750.0
2007-05-25 09:30:00,37.63,38.1,37.59,37.96,189900.0,20.6508,20.9088,20.6289,20.8319,189900.0
2007-05-25 10:00:00,37.96,38.07,37.8,37.88,115425.0,20.8319,20.8923,20.7441,20.788,115425.0
2007-05-25 10:30:00,37.91,38.1,37.91,38.03,145800.0,20.8045,20.9088,20.8045,20.8703,145800.0
2007-05-25 11:00:00,38.03,38.07,37.88,37.88,102375.0,20.8703,20.8923,20.788,20.788,102375.0
2007-05-25 11:30:00,37.88,37.93,37.84,37.86,74700.0,20.788,20.8155,20.7661,20.7771,74700.0
2007-05-25 12:00:00,37.85,37.85,37.68,37.69,90675.0,20.7716,20.7716,20.6783,20.6838,90675.0
2007-05-25 12:30:00,37.68,37.77,37.68,37.75,47025.0,20.6783,20.7277,20.6783,20.7167,47025.0
2007-05-25 13:00:00,37.75,37.97,37.75,37.8,78525.0,20.7167,20.8374,20.7167,20.7441,78525.0
2007-05-25 13:30:00,37.8,37.89,37.78,37.89,73575.0,20.7441,20.7935,20.7331,20.7935,73575.0
2007-05-25 14:00:00,37.88,37.96,37.85,37.85,78525.0,20.788,20.8319,20.7716,20.7716,78525.0
2007-05-25 14:30:00,37.85,37.98,37.85,37.92,81675.0,20.7716,20.8429,20.7716,20.81,81675.0
2007-05-25 15:00:00,37.92,37.98,37.89,37.94,109350.0,20.81,20.8429,20.7935,20.821,109350.0
2007-05-25 15:30:00,37.94,37.99,37.88,37.89,241425.0,20.821,20.8484,20.788,20.7935,241425.0
2007-05-29 09:30:00,37.87,38.03,37.78,37.99,285075.0,20.7825,20.8703,20.7331,20.8484,285075.0
2007-05-29 10:00:00,38.02,38.39,38.01,38.19,238725.0,20.8649,21.0679,20.8594,20.9582,238725.0
2007-05-29 10:30:00,38.2,38.4,38.18,38.21,97650.0,20.9636,21.0734,20.9527,20.9691,97650.0
2007-05-29 11:00:00,38.22,38.32,38.13,38.2,65250.0,20.9746,21.0295,20.9252,20.9636,65250.0
2007-05-29 11:30:00,38.2,38.36,38.12,38.16,76275.0,20.9636,21.0514,20.9197,20.9417,76275.0
2007-05-29 12:00:00,38.15,38.17,37.93,37.94,72900.0,20.9362,20.9472,20.8155,20.821,72900.0
2007-05-29 12:30:00,37.93,38.08,37.93,38.05,48600.0,20.8155,20.8978,20.8155,20.8813,48600.0
2007-05-29 13:00:00,38.04,38.12,37.8,37.91,65475.0,20.8758,20.9197,20.7441,20.8045,65475.0
2007-05-29 13:30:00,37.94,37.96,37.78,37.9,62100.0,20.821,20.8319,20.7331,20.799,62100.0
2007-05-29 14:00:00,37.91,37.95,37.82,37.92,100350.0,20.8045,20.8264,20.7551,20.81,100350.0
2007-05-29 14:30:00,37.92,37.94,37.8,37.84,86400.0,20.81,20.821,20.7441,20.7661,86400.0
2007-05-29 15:00:00,37.83,37.87,37.78,37.78,202275.0,20.7606,20.7825,20.7331,20.7331,202275.0
2007-05-29 15:30:00,37.78,37.97,37.76,37.97,259200.0,20.7331,20.8374,20.7222,20.8374,259200.0
2007-05-30 09:30:00,37.9,37.96,37.58,37.68,162450.0,20.799,20.8319,20.6234,20.6783,162450.0
2007-05-30 10:00:00,37.66,37.84,37.52,37.8,160650.0,20.6673,20.7661,20.5905,20.7441,160650.0
2007-05-30 10:30:00,37.79,37.81,37.56,37.63,140400.0,20.7386,20.7496,20.6124,20.6508,140400.0
2007-05-30 11:00:00,37.64,37.82,37.55,37.8,99000.0,20.6563,20.7551,20.6069,20.7441,99000.0
2007-05-30 11:30:00,37.81,37.97,37.8,37.92,99900.0,20.7496,20.8374,20.7441,20.81,99900.0
2007-05-30 12:00:00,37.92,38.2,37.92,38.2,96975.0,20.81,20.9636,20.81,20.9636,96975.0
2007-05-30 12:30:00,38.2,38.31,38.09,38.19,103050.0,20.9636,21.024,20.9033,20.9582,103050.0
2007-05-30 13:00:00,38.19,38.22,38.14,38.17,44100.0,20.9582,20.9746,20.9307,20.9472,44100.0
2007-05-30 13:30:00,38.16,38.17,37.94,38.03,89775.0,20.9417,20.9472,20.821,20.8703,89775.0
2007-05-30 14:00:00,38.04,38.2,37.87,38.18,245475.0,20.8758,20.9636,20.7825,20.9527,245475.0
2007-05-30 14:30:00,38.18,38.25,38.1,38.24,88200.0,20.9527,20.9911,20.9088,20.9856,88200.0
2007-05-30 15:00:00,38.25,38.29,38.11,38.16,155925.0,20.9911,21.013,20.9142,20.9417,155925.0
2007-05-30 15:30:00,38.16,38.4,38.16,38.4,479025.0,20.9417,21.0734,20.9417,21.0734,479025.0
2007-05-31 09:30:00,38.47,38.87,38.45,38.69,389700.0,21.1118,21.3313,21.1008,21.2325,389700.0
2007-05-31 10:00:00,38.7,39.01,38.68,39.0,301950.0,21.238,21.4082,21.2271,21.4027,301950.0
2007-05-31 10:30:00,39.0,39.13,38.82,38.87,400275.0,21.4027,21.474,21.3039,21.3313,400275.0
2007-05-31 11:00:00,38.86,38.89,38.56,38.56,204750.0,21.3258,21.3423,21.1612,21.1612,204750.0
2007-05-31 11:30:00,38.57,38.76,38.56,38.66,128250.0,21.1667,21.271,21.1612,21.2161,128250.0
2007-05-31 12:00:00,38.66,38.83,38.62,38.81,85050.0,21.2161,21.3094,21.1941,21.2984,85050.0
2007-05-31 12:30:00,38.81,38.87,38.71,38.72,89325.0,21.2984,21.3313,21.2435,21.249,89325.0
2007-05-31 13:00:00,38.73,38.78,38.62,38.68,230625.0,21.2545,21.2819,21.1941,21.2271,230625.0
2007-05-31 13:30:00,38.66,38.72,38.48,38.69,139725.0,21.2161,21.249,21.1173,21.2325,139725.0
2007-05-31 14:00:00,38.71,38.88,38.67,38.83,108900.0,21.2435,21.3368,21.2216,21.3094,108900.0
2007-05-31 14:30:00,38.82,38.91,38.73,38.77,88200.0,21.3039,21.3533,21.2545,21.2764,88200.0
2007-05-31 15:00:00,38.79,38.86,38.72,38.76,144225.0,21.2874,21.3258,21.249,21.271,144225.0
2007-05-31 15:30:00,38.75,38.84,38.68,38.77,410625.0,21.2655,21.3149,21.2271,21.2764,410625.0
2007-06-01 09:30:00,38.97,39.19,38.63,38.91,275850.0,21.3862,21.5069,21.1996,21.3533,275850.0
2007-06-01 10:00:00,38.91,39.09,38.56,38.57,252000.0,21.3533,21.4521,21.1612,21.1667,252000.0
2007-06-01 10:30:00,38.57,38.68,38.49,38.53,177075.0,21.1667,21.2271,21.1228,21.1447,177075.0
2007-06-01 11:00:00,38.54,38.69,38.5,38.55,163350.0,21.1502,21.2325,21.1283,21.1557,163350.0
2007-06-01 11:30:00,38.55,38.74,38.54,38.71,143550.0,21.1557,21.26,21.1502,21.2435,143550.0
2007-06-01 12:00:00,38.71,38.71,38.39,38.48,182025.0,21.2435,21.2435,21.0679,21.1173,182025.0
2007-06-01 12:30:00,38.45,38.62,38.25,38.4,185400.0,21.1008,21.1941,20.9911,21.0734,185400.0
2007-06-01 13:00:00,38.4,38.43,38.27,38.32,216225.0,21.0734,21.0899,21.0021,21.0295,216225.0
2007-06-01 13:30:00,38.31,38.38,38.28,38.32,160200.0,21.024,21.0624,21.0075,21.0295,160200.0
2007-06-01 14:00:00,38.32,38.77,38.2,38.24,210150.0,21.0295,21.2764,20.9636,20.9856,210150.0
2007-06-01 14:30:00,38.24,38.36,38.22,38.32,182250.0,20.9856,21.0514,20.9746,21.0295,182250.0
2007-06-01 15:00:00,38.32,38.44,38.28,38.42,244125.0,21.0295,21.0953,21.0075,21.0844,244125.0
2007-06-01 15:30:00,38.42,38.65,38.41,38.58,533025.0,21.0844,21.2106,21.0789,21.1722,533025.0
2007-06-04 09:30:00,38.37,38.41,38.22,38.23,317475.0,21.0569,21.0789,20.9746,20.9801,317475.0
2007-06-04 10:00:00,38.24,38.41,38.22,38.36,186975.0,20.9856,21.0789,20.9746,21.0514,186975.0
2007-06-04 10:30:00,38.35,38.38,38.24,38.38,155250.0,21.046,21.0624,20.9856,21.0624,155250.0
2007-06-04 11:00:00,38.36,38.48,38.36,38.39,105525.0,21.0514,21.1173,21.0514,21.0679,105525.0
2007-06-04 11:30:00,38.38,38.4,38.3,38.34,152775.0,21.0624,21.0734,21.0185,21.0405,152775.0
2007-06-04 12:00:00,38.34,38.41,38.29,38.39,78750.0,21.0405,21.0789,21.013,21.0679,78750.0
2007-06-04 12:30:00,38.39,38.55,38.36,38.38,124200.0,21.0679,21.1557,21.0514,21.0624,124200.0
2007-06-04 13:00:00,38.38,38.38,38.31,38.38,147150.0,21.0624,21.0624,21.024,21.0624,147150.0
2007-06-04 13:30:00,38.38,38.44,38.33,38.35,257400.0,21.0624,21.0953,21.035,21.046,257400.0
2007-06-04 14:00:00,38.34,38.44,38.31,38.34,90675.0,21.0405,21.0953,21.024,21.0405,90675.0
2007-06-04 14:30:00,38.33,38.44,38.32,38.36,143100.0,21.035,21.0953,21.0295,21.0514,143100.0
2007-06-04 15:00:00,38.36,38.49,38.36,38.46,144675.0,21.0514,21.1228,21.0514,21.1063,144675.0
2007-06-04 15:30:00,38.46,38.75,38.4,38.71,691200.0,21.1063,21.2655,21.0734,21.2435,691200.0
2007-06-05 09:30:00,38.51,38.7,38.2,38.53,427725.0,21.1338,21.238,20.9636,21.1447,427725.0
2007-06-05 10:00:00,38.55,39.19,38.49,38.81,684450.0,21.1557,21.5069,21.1228,21.2984,684450.0
2007-06-05 10:30:00,38.78,39.18,38.61,39.12,699525.0,21.2819,21.5014,21.1886,21.4685,699525.0
2007-06-05 11:00:00,39.12,39.44,39.11,39.36,628425.0,21.4685,21.6441,21.463,21.6002,628425.0
2007-06-05 11:30:00,39.36,39.39,39.12,39.16,474300.0,21.6002,21.6167,21.4685,21.4905,474300.0
2007-06-05 12:00:00,39.16,39.25,38.8,38.95,427275.0,21.4905,21.5399,21.2929,21.3752,427275.0
2007-06-05 12:30:00,38.96,39.02,38.9,38.92,115650.0,21.3807,21.4136,21.3478,21.3588,115650.0
2007-06-05 13:00:00,38.92,39.06,38.84,39.03,151425.0,21.3588,21.4356,21.3149,21.4191,151425.0
2007-06-05 13:30:00,39.02,39.16,38.96,39.13,161775.0,21.4136,21.4905,21.3807,21.474,161775.0
2007-06-05 14:00:00,39.12,39.33,39.12,39.23,248850.0,21.4685,21.5838,21.4685,21.5289,248850.0
2007-06-05 14:30:00,39.24,39.38,39.13,39.3,267750.0,21.5344,21.6112,21.474,21.5673,267750.0
2007-06-05 15:00:00,39.31,39.51,39.27,39.5,397800.0,21.5728,21.6825,21.5508,21.6771,397800.0
2007-06-05 15:30:00,39.49,39.65,39.49,39.56,752625.0,21.6716,21.7594,21.6716,21.71,752625.0
2007-06-06 09:30:00,39.51,39.51,38.93,39.05,291825.0,21.6825,21.6825,21.3643,21.4301,291825.0
2007-06-06 10:00:00,39.07,39.13,38.89,38.97,222075.0,21.4411,21.474,21.3423,21.3862,222075.0
2007-06-06 10:30:00,38.97,39.08,38.88,39.0,305550.0,21.3862,21.4466,21.3368,21.4027,305550.0
2007-06-06 11:00:00,39.0,39.14,38.95,39.03,173025.0,21.4027,21.4795,21.3752,21.4191,173025.0
2007-06-06 11:30:00,39.03,39.04,38.88,38.9,242550.0,21.4191,21.4246,21.3368,21.3478,242550.0
2007-06-06 12:00:00,38.9,39.2,38.89,39.07,303300.0,21.3478,21.5124,21.3423,21.4411,303300.0
2007-06-06 12:30:00,39.07,39.12,38.85,38.92,172125.0,21.4411,21.4685,21.3203,21.3588,172125.0
2007-06-06 13:00:00,38.92,38.94,38.73,38.84,219825.0,21.3588,21.3697,21.2545,21.3149,219825.0
2007-06-06 13:30:00,38.85,39.0,38.84,38.99,137250.0,21.3203,21.4027,21.3149,21.3972,137250.0
2007-06-06 14:00:00,38.98,38.99,38.69,38.8,222975.0,21.3917,21.3972,21.2325,21.2929,222975.0
2007-06-06 14:30:00,38.8,38.97,38.8,38.84,165375.0,21.2929,21.3862,21.2929,21.3149,165375.0
2007-06-06 15:00:00,38.84,38.93,38.71,38.89,357750.0,21.3149,21.3643,21.2435,21.3423,357750.0
2007-06-06 15:30:00,38.89,39.05,38.85,38.96,440775.0,21.3423,21.4301,21.3203,21.3807,440775.0
2007-06-07 09:30:00,38.27,38.75,38.1,38.74,501975.0,21.0021,21.2655,20.9088,21.26,501975.0
2007-06-07 10:00:00,38.73,38.75,38.47,38.59,304650.0,21.2545,21.2655,21.1118,21.1777,304650.0
2007-06-07 10:30:00,38.6,38.75,38.42,38.46,195075.0,21.1832,21.2655,21.0844,21.1063,195075.0
2007-06-07 11:00:00,38.48,38.64,38.42,38.57,286425.0,21.1173,21.2051,21.0844,21.1667,286425.0
2007-06-07 11:30:00,38.58,38.67,38.53,38.55,128475.0,21.1722,21.2216,21.1447,21.1557,128475.0
2007-06-07 12:00:00,38.55,38.71,38.52,38.66,182025.0,21.1557,21.2435,21.1392,21.2161,182025.0
2007-06-07 12:30:00,38.66,38.67,38.5,38.64,195300.0,21.2161,21.2216,21.1283,21.2051,195300.0
2007-06-07 13:00:00,38.63,38.67,38.44,38.56,228375.0,21.1996,21.2216,21.0953,21.1612,228375.0
2007-06-07 13:30:00,38.56,38.56,38.2,38.26,263700.0,21.1612,21.1612,20.9636,20.9966,263700.0
2007-06-07 14:00:00,38.26,38.35,38.04,38.32,252675.0,20.9966,21.046,20.8758,21.0295,252675.0
2007-06-07 14:30:00,38.32,38.32,38.1,38.27,164250.0,21.0295,21.0295,20.9088,21.0021,164250.0
2007-06-07 15:00:00,38.3,38.54,38.23,38.35,270225.0,21.0185,21.1502,20.9801,21.046,270225.0
2007-06-07 15:30:00,38.34,38.45,38.0,38.08,654525.0,21.0405,21.1008,20.8539,20.8978,654525.0
2007-06-08 09:30:00,37.84,37.84,37.32,37.71,516600.0,20.7661,20.7661,20.4807,20.6947,516600.0
2007-06-08 10:00:00,37.71,38.1,37.57,38.0,263700.0,20.6947,20.9088,20.6179,20.8539,263700.0
2007-06-08 10:30:00,38.0,38.19,37.92,38.09,195075.0,20.8539,20.9582,20.81,20.9033,195075.0
2007-06-08 11:00:00,38.07,38.07,37.78,37.96,222525.0,20.8923,20.8923,20.7331,20.8319,222525.0
2007-06-08 11:30:00,37.96,38.04,37.9,37.94,69975.0,20.8319,20.8758,20.799,20.821,69975.0
2007-06-08 12:00:00,37.94,37.95,37.81,37.82,98100.0,20.821,20.8264,20.7496,20.7551,98100.0
2007-06-08 12:30:00,37.82,37.98,37.8,37.98,66825.0,20.7551,20.8429,20.7441,20.8429,66825.0
2007-06-08 13:00:00,37.97,38.07,37.89,38.05,74025.0,20.8374,20.8923,20.7935,20.8813,74025.0
2007-06-08 13:30:00,38.05,38.28,38.01,38.13,181800.0,20.8813,21.0075,20.8594,20.9252,181800.0
2007-06-08 14:00:00,38.13,38.33,38.11,38.24,135225.0,20.9252,21.035,20.9142,20.9856,135225.0
2007-06-08 14:30:00,38.24,38.42,38.21,38.33,167850.0,20.9856,21.0844,20.9691,21.035,167850.0
2007-06-08 15:00:00,38.32,38.46,37.93,38.34,241425.0,21.0295,21.1063,20.8155,21.0405,241425.0
2007-06-08 15:30:00,38.37,38.51,38.08,38.35,658125.0,21.0569,21.1338,20.8978,21.046,658125.0
2007-06-11 09:30:00,38.32,38.71,38.17,38.69,189000.0,21.0295,21.2435,20.9472,21.2325,189000.0
2007-06-11 10:00:00,38.69,38.93,38.51,38.58,200250.0,21.2325,21.3643,21.1338,21.1722,200250.0
2007-06-11 10:30:00,38.57,38.96,38.51,38.92,181350.0,21.1667,21.3807,21.1338,21.3588,181350.0
2007-06-11 11:00:00,38.93,38.96,38.66,38.74,79425.0,21.3643,21.3807,21.2161,21.26,79425.0
2007-06-11 11:30:00,38.75,38.97,38.75,38.9,80325.0,21.2655,21.3862,21.2655,21.3478,80325.0
2007-06-11 12:00:00,38.9,38.96,38.78,38.8,60975.0,21.3478,21.3807,21.2819,21.2929,60975.0
2007-06-11 12:30:00,38.81,39.04,38.8,39.02,103500.0,21.2984,21.4246,21.2929,21.4136,103500.0
2007-06-11 13:00:00,39.01,39.11,39.0,39.06,87300.0,21.4082,21.463,21.4027,21.4356,87300.0
2007-06-11 13:30:00,39.07,39.08,38.84,38.87,69750.0,21.4411,21.4466,21.3149,21.3313,69750.0
2007-06-11 14:00:00,38.87,39.04,38.86,38.99,143550.0,21.3313,21.4246,21.3258,21.3972,143550.0
2007-06-11 14:30:00,38.99,39.05,38.92,38.94,189900.0,21.3972,21.4301,21.3588,21.3697,189900.0
2007-06-11 15:00:00,38.94,39.04,38.93,38.97,155475.0,21.3697,21.4246,21.3643,21.3862,155475.0
2007-06-11 15:30:00,38.97,38.99,38.81,38.84,339300.0,21.3862,21.3972,21.2984,21.3149,339300.0
2007-06-12 09:30:00,38.76,39.05,38.48,38.79,193950.0,21.271,21.4301,21.1173,21.2874,193950.0
2007-06-12 10:00:00,38.79,38.83,38.37,38.38,285750.0,21.2874,21.3094,21.0569,21.0624,285750.0
2007-06-12 10:30:00,38.38,38.57,38.36,38.46,236925.0,21.0624,21.1667,21.0514,21.1063,236925.0
2007-06-12 11:00:00,38.46,38.66,38.42,38.52,142875.0,21.1063,21.2161,21.0844,21.1392,142875.0
2007-06-12 11:30:00,38.52,38.6,38.44,38.54,128700.0,21.1392,21.1832,21.0953,21.1502,128700.0
2007-06-12 12:00:00,38.54,38.6,38.5,38.52,107550.0,21.1502,21.1832,21.1283,21.1392,107550.0
2007-06-12 12:30:00,38.53,38.53,38.33,38.39,168300.0,21.1447,21.1447,21.035,21.0679,168300.0
2007-06-12 13:00:00,38.38,38.53,38.36,38.51,155475.0,21.0624,21.1447,21.0514,21.1338,155475.0
2007-06-12 13:30:00,38.51,38.76,38.43,38.73,160650.0,21.1338,21.271,21.0899,21.2545,160650.0
2007-06-12 14:00:00,38.72,38.84,38.61,38.61,212850.0,21.249,21.3149,21.1886,21.1886,212850.0
2007-06-12 14:30:00,38.62,38.73,38.44,38.6,133650.0,21.1941,21.2545,21.0953,21.1832,133650.0
2007-06-12 15:00:00,38.62,38.66,38.28,38.44,274950.0,21.1941,21.2161,21.0075,21.0953,274950.0
2007-06-12 15:30:00,38.44,38.5,38.31,38.39,418950.0,21.0953,21.1283,21.024,21.0679,418950.0
2007-06-13 09:30:00,38.4,38.56,38.24,38.48,338175.0,21.0734,21.1612,20.9856,21.1173,338175.0
2007-06-13 10:00:00,38.48,38.94,38.43,38.89,248400.0,21.1173,21.3697,21.0899,21.3423,248400.0
2007-06-13 10:30:00,38.9,38.94,38.6,38.74,326700.0,21.3478,21.3697,21.1832,21.26,326700.0
2007-06-13 11:00:00,38.72,38.77,38.46,38.58,149175.0,21.249,21.2764,21.1063,21.1722,149175.0
2007-06-13 11:30:00,38.56,38.76,38.55,38.68,101925.0,21.1612,21.271,21.1557,21.2271,101925.0
2007-06-13 12:00:00,38.66,38.81,38.62,38.72,173925.0,21.2161,21.2984,21.1941,21.249,173925.0
2007-06-13 12:30:00,38.72,38.92,38.7,38.82,166275.0,21.249,21.3588,21.238,21.3039,166275.0
2007-06-13 13:00:00,38.82,38.86,38.72,38.81,145575.0,21.3039,21.3258,21.249,21.2984,145575.0
2007-06-13 13:30:00,38.82,38.91,38.76,38.83,125550.0,21.3039,21.3533,21.271,21.3094,125550.0
2007-06-13 14:00:00,38.81,39.07,38.8,39.02,204525.0,21.2984,21.4411,21.2929,21.4136,204525.0
2007-06-13 14:30:00,39.02,39.32,38.98,39.28,204525.0,21.4136,21.5783,21.3917,21.5563,204525.0
2007-06-13 15:00:00,39.27,39.32,39.2,39.23,285075.0,21.5508,21.5783,21.5124,21.5289,285075.0
2007-06-13 15:30:00,39.25,39.53,39.22,39.48,680625.0,21.5399,21.6935,21.5234,21.6661,680625.0
2007-06-14 09:30:00,39.4,40.11,39.4,40.06,659700.0,21.6222,22.0118,21.6222,21.9844,659700.0
2007-06-14 10:00:00,40.06,40.21,40.0,40.15,368775.0,21.9844,22.0667,21.9515,22.0338,368775.0
2007-06-14 10:30:00,40.15,40.53,40.14,40.38,458775.0,22.0338,22.2423,22.0283,22.16,458775.0
2007-06-14 11:00:00,40.37,40.4,39.98,40.04,333675.0,22.1545,22.171,21.9405,21.9734,333675.0
2007-06-14 11:30:00,40.04,40.11,39.81,39.86,205875.0,21.9734,22.0118,21.8472,21.8746,205875.0
2007-06-14 12:00:00,39.86,39.92,39.48,39.84,272250.0,21.8746,21.9076,21.6661,21.8636,272250.0
2007-06-14 12:30:00,39.84,39.88,39.75,39.75,127800.0,21.8636,21.8856,21.8143,21.8143,127800.0
2007-06-14 13:00:00,39.76,39.93,39.76,39.82,126675.0,21.8197,21.913,21.8197,21.8527,126675.0
2007-06-14 13:30:00,39.81,39.87,39.76,39.82,125775.0,21.8472,21.8801,21.8197,21.8527,125775.0
2007-06-14 14:00:00,39.82,39.83,39.68,39.8,130050.0,21.8527,21.8582,21.7758,21.8417,130050.0
2007-06-14 14:30:00,39.8,39.96,39.76,39.8,124200.0,21.8417,21.9295,21.8197,21.8417,124200.0
2007-06-14 15:00:00,39.8,39.98,39.8,39.89,153900.0,21.8417,21.9405,21.8417,21.8911,153900.0
2007-06-14 15:30:00,39.89,39.99,39.85,39.94,406575.0,21.8911,21.946,21.8691,21.9185,406575.0
2007-06-15 09:30:00,40.46,40.71,40.33,40.4,2233125.0,22.2039,22.3411,22.1326,22.171,2233125.0
2007-06-15 10:00:00,40.4,40.48,40.34,40.38,222075.0,22.171,22.2149,22.138,22.16,222075.0
2007-06-15 10:30:00,40.38,40.48,40.22,40.32,207225.0,22.16,22.2149,22.0722,22.1271,207225.0
2007-06-15 11:00:00,40.32,40.4,40.28,40.31,135225.0,22.1271,22.171,22.1051,22.1216,135225.0
2007-06-15 11:30:00,40.3,40.4,40.21,40.21,158850.0,22.1161,22.171,22.0667,22.0667,158850.0
2007-06-15 12:00:00,40.23,40.23,40.04,40.06,104850.0,22.0777,22.0777,21.9734,21.9844,104850.0
2007-06-15 12:30:00,40.08,40.12,40.0,40.08,82800.0,21.9954,22.0173,21.9515,21.9954,82800.0
2007-06-15 13:00:00,40.08,40.12,40.0,40.1,93825.0,21.9954,22.0173,21.9515,22.0063,93825.0
2007-06-15 13:30:00,40.09,40.24,39.9,40.24,163125.0,22.0008,22.0832,21.8966,22.0832,163125.0
2007-06-15 14:00:00,40.22,40.23,40.09,40.16,157275.0,22.0722,22.0777,22.0008,22.0393,157275.0
2007-06-15 14:30:00,40.14,40.19,40.06,40.19,105750.0,22.0283,22.0557,21.9844,22.0557,105750.0
2007-06-15 15:00:00,40.18,40.27,40.12,40.2,182475.0,22.0502,22.0996,22.0173,22.0612,182475.0
2007-06-15 15:30:00,40.2,40.29,40.15,40.29,484200.0,22.0612,22.1106,22.0338,22.1106,484200.0
2007-06-18 09:30:00,40.39,40.44,39.97,40.0,323100.0,22.1655,22.1929,21.935,21.9515,323100.0
2007-06-18 10:00:00,40.0,40.0,39.77,39.88,280350.0,21.9515,21.9515,21.8252,21.8856,280350.0
2007-06-18 10:30:00,39.88,40.19,39.87,40.19,217125.0,21.8856,22.0557,21.8801,22.0557,217125.0
2007-06-18 11:00:00,40.2,40.33,40.13,40.18,234450.0,22.0612,22.1326,22.0228,22.0502,234450.0
2007-06-18 11:30:00,40.18,40.19,40.06,40.08,111375.0,22.0502,22.0557,21.9844,21.9954,111375.0
2007-06-18 12:00:00,40.09,40.15,40.03,40.07,152100.0,22.0008,22.0338,21.9679,21.9899,152100.0
2007-06-18 12:30:00,40.07,40.15,40.07,40.08,128025.0,21.9899,22.0338,21.9899,21.9954,128025.0
2007-06-18 13:00:00,40.08,40.16,39.99,40.0,110925.0,21.9954,22.0393,21.946,21.9515,110925.0
2007-06-18 13:30:00,40.01,40.07,39.85,39.89,158400.0,21.9569,21.9899,21.8691,21.8911,158400.0
2007-06-18 14:00:00,39.89,39.93,39.81,39.93,132525.0,21.8911,21.913,21.8472,21.913,132525.0
2007-06-18 14:30:00,39.94,39.94,39.79,39.82,114525.0,21.9185,21.9185,21.8362,21.8527,114525.0
2007-06-18 15:00:00,39.82,39.86,39.7,39.75,218700.0,21.8527,21.8746,21.7868,21.8143,218700.0
2007-06-18 15:30:00,39.74,39.78,39.62,39.62,378000.0,21.8088,21.8307,21.7429,21.7429,378000.0
2007-06-19 09:30:00,39.5,39.68,39.35,39.42,258975.0,21.6771,21.7758,21.5947,21.6332,258975.0
2007-06-19 10:00:00,39.43,39.74,39.42,39.72,142200.0,21.6386,21.8088,21.6332,21.7978,142200.0
2007-06-19 10:30:00,39.73,40.08,39.62,40.01,242325.0,21.8033,21.9954,21.7429,21.9569,242325.0
2007-06-19 11:00:00,40.01,40.05,39.88,39.89,108000.0,21.9569,21.9789,21.8856,21.8911,108000.0
2007-06-19 11:30:00,39.88,39.88,39.68,39.76,100350.0,21.8856,21.8856,21.7758,21.8197,100350.0
2007-06-19 12:00:00,39.77,40.08,39.77,40.03,134550.0,21.8252,21.9954,21.8252,21.9679,134550.0
2007-06-19 12:30:00,40.01,40.3,40.01,40.3,155475.0,21.9569,22.1161,21.9569,22.1161,155475.0
2007-06-19 13:00:00,40.29,40.31,40.12,40.12,114975.0,22.1106,22.1216,22.0173,22.0173,114975.0
2007-06-19 13:30:00,40.12,40.14,39.94,39.96,79200.0,22.0173,22.0283,21.9185,21.9295,79200.0
2007-06-19 14:00:00,39.96,40.0,39.83,39.87,95175.0,21.9295,21.9515,21.8582,21.8801,95175.0
2007-06-19 14:30:00,39.87,39.94,39.79,39.92,126900.0,21.8801,21.9185,21.8362,21.9076,126900.0
2007-06-19 15:00:00,39.92,40.12,39.89,40.09,180675.0,21.9076,22.0173,21.8911,22.0008,180675.0
2007-06-19 15:30:00,40.08,40.23,40.05,40.12,395550.0,21.9954,22.0777,21.9789,22.0173,395550.0
2007-06-20 09:30:00,40.24,40.4,40.13,40.24,347175.0,22.0832,22.171,22.0228,22.0832,347175.0
2007-06-20 10:00:00,40.26,40.37,39.88,40.36,384975.0,22.0941,22.1545,21.8856,22.149,384975.0
2007-06-20 10:30:00,40.36,41.02,40.34,40.97,506250.0,22.149,22.5112,22.138,22.4838,506250.0
2007-06-20 11:00:00,40.98,41.0,40.82,40.96,279675.0,22.4893,22.5002,22.4015,22.4783,279675.0
2007-06-20 11:30:00,40.96,41.01,40.52,40.63,209475.0,22.4783,22.5057,22.2368,22.2972,209475.0
2007-06-20 12:00:00,40.61,40.74,40.5,40.71,130275.0,22.2862,22.3576,22.2258,22.3411,130275.0
2007-06-20 12:30:00,40.69,40.82,40.68,40.73,100125.0,22.3301,22.4015,22.3246,22.3521,100125.0
2007-06-20 13:00:00,40.73,40.74,40.18,40.27,291600.0,22.3521,22.3576,22.0502,22.0996,291600.0
2007-06-20 13:30:00,40.27,40.3,40.17,40.18,265275.0,22.0996,22.1161,22.0447,22.0502,265275.0
2007-06-20 14:00:00,40.17,40.28,39.93,40.02,297225.0,22.0447,22.1051,21.913,21.9624,297225.0
2007-06-20 14:30:00,40.02,40.09,39.84,39.94,182925.0,21.9624,22.0008,21.8636,21.9185,182925.0
2007-06-20 15:00:00,39.95,39.95,39.64,39.68,396000.0,21.924,21.924,21.7539,21.7758,396000.0
2007-06-20 15:30:00,39.68,39.73,39.37,39.44,610425.0,21.7758,21.8033,21.6057,21.6441,610425.0
2007-06-21 09:30:00,39.3,39.62,39.16,39.38,293400.0,21.5673,21.7429,21.4905,21.6112,293400.0
2007-06-21 10:00:00,39.44,39.92,39.36,39.89,383175.0,21.6441,21.9076,21.6002,21.8911,383175.0
2007-06-21 10:30:00,39.88,40.0,39.67,39.8,274725.0,21.8856,21.9515,21.7704,21.8417,274725.0
2007-06-21 11:00:00,39.82,39.82,39.47,39.52,219375.0,21.8527,21.8527,21.6606,21.688,219375.0
2007-06-21 11:30:00,39.53,39.53,39.19,39.31,203175.0,21.6935,21.6935,21.5069,21.5728,203175.0
2007-06-21 12:00:00,39.31,39.44,39.26,39.33,188325.0,21.5728,21.6441,21.5454,21.5838,188325.0
2007-06-21 12:30:00,39.33,39.47,39.22,39.29,112950.0,21.5838,21.6606,21.5234,21.5618,112950.0
2007-06-21 13:00:00,39.31,39.7,39.31,39.61,180225.0,21.5728,21.7868,21.5728,21.7374,180225.0
2007-06-21 13:30:00,39.61,39.84,39.6,39.82,184725.0,21.7374,21.8636,21.7319,21.8527,184725.0
2007-06-21 14:00:00,39.82,39.86,39.6,39.61,141750.0,21.8527,21.8746,21.7319,21.7374,141750.0
2007-06-21 14:30:00,39.6,39.6,39.4,39.49,206775.0,21.7319,21.7319,21.6222,21.6716,206775.0
2007-06-21 15:00:00,39.49,39.58,39.45,39.53,168525.0,21.6716,21.721,21.6496,21.6935,168525.0
2007-06-21 15:30:00,39.54,39.78,39.53,39.75,362025.0,21.699,21.8307,21.6935,21.8143,362025.0
2007-06-22 09:30:00,39.74,39.77,39.16,39.35,316800.0,21.8088,21.8252,21.4905,21.5947,316800.0
2007-06-22 10:00:00,39.34,39.56,39.15,39.47,214425.0,21.5893,21.71,21.485,21.6606,214425.0
2007-06-22 10:30:00,39.46,39.64,39.4,39.59,155475.0,21.6551,21.7539,21.6222,21.7265,155475.0
2007-06-22 11:00:00,39.58,39.6,39.46,39.55,100125.0,21.721,21.7319,21.6551,21.7045,100125.0
2007-06-22 11:30:00,39.56,39.6,39.2,39.4,128025.0,21.71,21.7319,21.5124,21.6222,128025.0
2007-06-22 12:00:00,39.4,39.42,38.94,38.99,192375.0,21.6222,21.6332,21.3697,21.3972,192375.0
2007-06-22 12:30:00,38.99,39.16,38.89,39.02,185850.0,21.3972,21.4905,21.3423,21.4136,185850.0
2007-06-22 13:00:00,39.03,39.32,38.88,39.28,195075.0,21.4191,21.5783,21.3368,21.5563,195075.0
2007-06-22 13:30:00,39.28,39.28,39.08,39.15,128925.0,21.5563,21.5563,21.4466,21.485,128925.0
2007-06-22 14:00:00,39.16,39.2,39.0,39.19,133425.0,21.4905,21.5124,21.4027,21.5069,133425.0
2007-06-22 14:30:00,39.17,39.24,39.06,39.16,195075.0,21.496,21.5344,21.4356,21.4905,195075.0
2007-06-22 15:00:00,39.16,39.2,38.99,38.99,166500.0,21.4905,21.5124,21.3972,21.3972,166500.0
2007-06-22 15:30:00,38.99,39.07,38.82,38.94,581625.0,21.3972,21.4411,21.3039,21.3697,581625.0
2007-06-25 09:30:00,38.95,38.98,38.26,38.55,402300.0,21.3752,21.3917,20.9966,21.1557,402300.0
2007-06-25 10:00:00,38.54,38.95,38.48,38.92,193050.0,21.1502,21.3752,21.1173,21.3588,193050.0
2007-06-25 10:30:00,38.93,38.93,38.72,38.89,182700.0,21.3643,21.3643,21.249,21.3423,182700.0
2007-06-25 11:00:00,38.9,39.12,38.87,39.12,180450.0,21.3478,21.4685,21.3313,21.4685,180450.0
2007-06-25 11:30:00,39.12,39.16,38.84,38.92,80775.0,21.4685,21.4905,21.3149,21.3588,80775.0
2007-06-25 12:00:00,38.92,39.21,38.92,39.03,121950.0,21.3588,21.5179,21.3588,21.4191,121950.0
2007-06-25 12:30:00,39.04,39.07,38.93,38.95,77850.0,21.4246,21.4411,21.3643,21.3752,77850.0
2007-06-25 13:00:00,38.92,38.99,38.8,38.87,93600.0,21.3588,21.3972,21.2929,21.3313,93600.0
2007-06-25 13:30:00,38.84,38.95,38.78,38.78,82800.0,21.3149,21.3752,21.2819,21.2819,82800.0
2007-06-25 14:00:00,38.78,38.84,38.6,38.6,171675.0,21.2819,21.3149,21.1832,21.1832,171675.0
2007-06-25 14:30:00,38.6,38.94,38.24,38.32,275175.0,21.1832,21.3697,20.9856,21.0295,275175.0
2007-06-25 15:00:00,38.32,38.37,38.14,38.34,330750.0,21.0295,21.0569,20.9307,21.0405,330750.0
2007-06-25 15:30:00,38.35,38.42,38.18,38.33,499500.0,21.046,21.0844,20.9527,21.035,499500.0
2007-06-26 09:30:00,38.76,38.76,38.31,38.34,240075.0,21.271,21.271,21.024,21.0405,240075.0
2007-06-26 10:00:00,38.34,38.61,38.23,38.34,173250.0,21.0405,21.1886,20.9801,21.0405,173250.0
2007-06-26 10:30:00,38.34,38.47,38.16,38.16,173250.0,21.0405,21.1118,20.9417,20.9417,173250.0
2007-06-26 11:00:00,38.17,38.44,38.14,38.38,139950.0,20.9472,21.0953,20.9307,21.0624,139950.0
2007-06-26 11:30:00,38.37,38.62,38.28,38.48,178200.0,21.0569,21.1941,21.0075,21.1173,178200.0
2007-06-26 12:00:00,38.48,38.55,38.26,38.36,133425.0,21.1173,21.1557,20.9966,21.0514,133425.0
2007-06-26 12:30:00,38.38,38.39,38.16,38.2,97425.0,21.0624,21.0679,20.9417,20.9636,97425.0
2007-06-26 13:00:00,38.2,38.33,38.17,38.23,99000.0,20.9636,21.035,20.9472,20.9801,99000.0
2007-06-26 13:30:00,38.24,38.35,38.21,38.27,145800.0,20.9856,21.046,20.9691,21.0021,145800.0
2007-06-26 14:00:00,38.26,38.32,38.17,38.2,248175.0,20.9966,21.0295,20.9472,20.9636,248175.0
2007-06-26 14:30:00,38.18,38.22,37.99,38.0,210375.0,20.9527,20.9746,20.8484,20.8539,210375.0
2007-06-26 15:00:00,38.0,38.12,37.92,38.0,237150.0,20.8539,20.9197,20.81,20.8539,237150.0
2007-06-26 15:30:00,38.0,38.12,37.93,38.12,537525.0,20.8539,20.9197,20.8155,20.9197,537525.0
2007-06-27 09:30:00,37.81,37.97,37.43,37.67,454275.0,20.7496,20.8374,20.5411,20.6728,454275.0
2007-06-27 10:00:00,37.68,37.95,37.56,37.92,504225.0,20.6783,20.8264,20.6124,20.81,504225.0
2007-06-27 10:30:00,37.9,38.31,37.9,38.29,378450.0,20.799,21.024,20.799,21.013,378450.0
2007-06-27 11:00:00,38.3,38.55,38.28,38.55,426150.0,21.0185,21.1557,21.0075,21.1557,426150.0
2007-06-27 11:30:00,38.54,38.55,38.39,38.44,259650.0,21.1502,21.1557,21.0679,21.0953,259650.0
2007-06-27 12:00:00,38.45,38.58,38.44,38.51,156600.0,21.1008,21.1722,21.0953,21.1338,156600.0
2007-06-27 12:30:00,38.5,38.57,38.44,38.45,127575.0,21.1283,21.1667,21.0953,21.1008,127575.0
2007-06-27 13:00:00,38.46,38.5,38.26,38.32,165150.0,21.1063,21.1283,20.9966,21.0295,165150.0
2007-06-27 13:30:00,38.31,38.41,38.22,38.35,159300.0,21.024,21.0789,20.9746,21.046,159300.0
2007-06-27 14:00:00,38.36,38.6,38.36,38.6,141525.0,21.0514,21.1832,21.0514,21.1832,141525.0
2007-06-27 14:30:00,38.6,38.77,38.55,38.65,234225.0,21.1832,21.2764,21.1557,21.2106,234225.0
2007-06-27 15:00:00,38.65,38.79,38.63,38.75,333675.0,21.2106,21.2874,21.1996,21.2655,333675.0
2007-06-27 15:30:00,38.75,39.04,38.75,39.03,700650.0,21.2655,21.4246,21.2655,21.4191,700650.0
2007-06-28 09:30:00,38.86,39.17,38.74,39.0,172575.0,21.3258,21.496,21.26,21.4027,172575.0
2007-06-28 10:00:00,39.04,39.19,38.86,39.09,145575.0,21.4246,21.5069,21.3258,21.4521,145575.0
2007-06-28 10:30:00,39.09,39.11,39.03,39.07,183150.0,21.4521,21.463,21.4191,21.4411,183150.0
2007-06-28 11:00:00,39.05,39.1,39.01,39.05,123300.0,21.4301,21.4575,21.4082,21.4301,123300.0
2007-06-28 11:30:00,39.05,39.2,39.03,39.18,103050.0,21.4301,21.5124,21.4191,21.5014,103050.0
2007-06-28 12:00:00,39.16,39.22,39.09,39.1,79875.0,21.4905,21.5234,21.4521,21.4575,79875.0
2007-06-28 12:30:00,39.11,39.23,39.09,39.1,54225.0,21.463,21.5289,21.4521,21.4575,54225.0
2007-06-28 13:00:00,39.11,39.11,38.97,39.04,86625.0,21.463,21.463,21.3862,21.4246,86625.0
2007-06-28 13:30:00,39.04,39.21,39.0,39.11,87975.0,21.4246,21.5179,21.4027,21.463,87975.0
2007-06-28 14:00:00,39.09,39.26,38.93,39.08,237375.0,21.4521,21.5454,21.3643,21.4466,237375.0
2007-06-28 14:30:00,39.08,39.2,38.87,39.13,282600.0,21.4466,21.5124,21.3313,21.474,282600.0
2007-06-28 15:00:00,39.12,39.12,38.91,39.04,246375.0,21.4685,21.4685,21.3533,21.4246,246375.0
2007-06-28 15:30:00,39.04,39.15,38.85,38.87,353475.0,21.4246,21.485,21.3203,21.3313,353475.0
2007-06-29 09:30:00,38.88,38.9,38.65,38.69,254925.0,21.3368,21.3478,21.2106,21.2325,254925.0
2007-06-29 10:00:00,38.72,39.0,38.7,38.86,209475.0,21.249,21.4027,21.238,21.3258,209475.0
2007-06-29 10:30:00,38.87,38.96,38.75,38.9,132075.0,21.3313,21.3807,21.2655,21.3478,132075.0
2007-06-29 11:00:00,38.91,38.94,38.71,38.77,363375.0,21.3533,21.3697,21.2435,21.2764,363375.0
2007-06-29 11:30:00,38.75,38.83,38.62,38.65,200250.0,21.2655,21.3094,21.1941,21.2106,200250.0
2007-06-29 12:00:00,38.64,38.68,38.43,38.58,159525.0,21.2051,21.2271,21.0899,21.1722,159525.0
2007-06-29 12:30:00,38.59,38.65,38.49,38.49,175950.0,21.1777,21.2106,21.1228,21.1228,175950.0
2007-06-29 13:00:00,38.49,38.66,38.49,38.61,137250.0,21.1228,21.2161,21.1228,21.1886,137250.0
2007-06-29 13:30:00,38.6,38.79,38.55,38.72,194850.0,21.1832,21.2874,21.1557,21.249,194850.0
2007-06-29 14:00:00,38.71,38.75,38.55,38.67,189900.0,21.2435,21.2655,21.1557,21.2216,189900.0
2007-06-29 14:30:00,38.67,38.87,38.61,38.65,153000.0,21.2216,21.3313,21.1886,21.2106,153000.0
2007-06-29 15:00:00,38.67,38.71,38.23,38.27,618075.0,21.2216,21.2435,20.9801,21.0021,618075.0
2007-06-29 15:30:00,38.27,38.7,38.24,38.68,609525.0,21.0021,21.238,20.9856,21.2271,609525.0
2007-07-02 09:30:00,38.8,39.38,38.67,39.32,355725.0,21.2929,21.6112,21.2216,21.5783,355725.0
2007-07-02 10:00:00,39.35,39.71,39.35,39.63,313200.0,21.5947,21.7923,21.5947,21.7484,313200.0
2007-07-02 10:30:00,39.63,39.84,39.63,39.8,262800.0,21.7484,21.8636,21.7484,21.8417,262800.0
2007-07-02 11:00:00,39.8,39.84,39.43,39.5,194625.0,21.8417,21.8636,21.6386,21.6771,194625.0
2007-07-02 11:30:00,39.49,39.51,39.35,39.35,144450.0,21.6716,21.6825,21.5947,21.5947,144450.0
2007-07-02 12:00:00,39.34,39.56,39.33,39.47,141525.0,21.5893,21.71,21.5838,21.6606,141525.0
2007-07-02 12:30:00,39.47,39.54,39.44,39.49,93600.0,21.6606,21.699,21.6441,21.6716,93600.0
2007-07-02 13:00:00,39.5,39.54,39.47,39.52,92700.0,21.6771,21.699,21.6606,21.688,92700.0
2007-07-02 13:30:00,39.51,39.71,39.51,39.68,96300.0,21.6825,21.7923,21.6825,21.7758,96300.0
2007-07-02 14:00:00,39.68,39.73,39.6,39.62,118800.0,21.7758,21.8033,21.7319,21.7429,118800.0
2007-07-02 14:30:00,39.61,39.71,39.6,39.67,174150.0,21.7374,21.7923,21.7319,21.7704,174150.0
2007-07-02 15:00:00,39.68,39.69,39.56,39.61,191475.0,21.7758,21.7813,21.71,21.7374,191475.0
2007-07-02 15:30:00,39.61,39.78,39.53,39.77,445275.0,21.7374,21.8307,21.6935,21.8252,445275.0
2007-07-03 09:30:00,39.81,39.97,39.49,39.96,254025.0,21.8472,21.935,21.6716,21.9295,254025.0
2007-07-03 10:00:00,39.96,39.97,39.53,39.63,240075.0,21.9295,21.935,21.6935,21.7484,240075.0
2007-07-03 10:30:00,39.64,39.76,39.61,39.72,170325.0,21.7539,21.8197,21.7374,21.7978,170325.0
2007-07-03 11:00:00,39.72,39.79,39.65,39.77,155700.0,21.7978,21.8362,21.7594,21.8252,155700.0
2007-07-03 11:30:00,39.79,39.8,39.6,39.68,174150.0,21.8362,21.8417,21.7319,21.7758,174150.0
2007-07-03 12:00:00,39.69,39.83,39.67,39.76,130950.0,21.7813,21.8582,21.7704,21.8197,130950.0
2007-07-03 12:30:00,39.76,39.89,39.7,39.89,270000.0,21.8197,21.8911,21.7868,21.8911,270000.0
2007-07-05 09:30:00,39.55,39.95,39.18,39.46,319275.0,21.7045,21.924,21.5014,21.6551,319275.0
2007-07-05 10:00:00,39.46,39.59,39.32,39.48,283725.0,21.6551,21.7265,21.5783,21.6661,283725.0
2007-07-05 10:30:00,39.48,39.67,39.38,39.56,204975.0,21.6661,21.7704,21.6112,21.71,204975.0
2007-07-05 11:00:00,39.56,39.56,39.33,39.4,136350.0,21.71,21.71,21.5838,21.6222,136350.0
2007-07-05 11:30:00,39.41,39.42,39.29,39.4,158625.0,21.6277,21.6332,21.5618,21.6222,158625.0
2007-07-05 12:00:00,39.4,39.48,39.29,39.31,203850.0,21.6222,21.6661,21.5618,21.5728,203850.0
2007-07-05 12:30:00,39.31,39.4,39.29,39.36,126900.0,21.5728,21.6222,21.5618,21.6002,126900.0
2007-07-05 13:00:00,39.35,39.4,39.3,39.35,96300.0,21.5947,21.6222,21.5673,21.5947,96300.0
2007-07-05 13:30:00,39.35,39.48,39.35,39.39,121725.0,21.5947,21.6661,21.5947,21.6167,121725.0
2007-07-05 14:00:00,39.4,39.56,39.4,39.56,124650.0,21.6222,21.71,21.6222,21.71,124650.0
2007-07-05 14:30:00,39.55,39.66,39.5,39.55,150975.0,21.7045,21.7649,21.6771,21.7045,150975.0
2007-07-05 15:00:00,39.56,39.56,39.43,39.52,212400.0,21.71,21.71,21.6386,21.688,212400.0
2007-07-05 15:30:00,39.51,39.76,39.47,39.67,577800.0,21.6825,21.8197,21.6606,21.7704,577800.0
2007-07-06 09:30:00,39.72,39.74,39.36,39.59,216450.0,21.7978,21.8088,21.6002,21.7265,216450.0
2007-07-06 10:00:00,39.56,39.71,39.56,39.65,170550.0,21.71,21.7923,21.71,21.7594,170550.0
2007-07-06 10:30:00,39.65,39.69,39.5,39.53,144000.0,21.7594,21.7813,21.6771,21.6935,144000.0
2007-07-06 11:00:00,39.55,39.79,39.51,39.79,105075.0,21.7045,21.8362,21.6825,21.8362,105075.0
2007-07-06 11:30:00,39.8,39.85,39.69,39.72,78300.0,21.8417,21.8691,21.7813,21.7978,78300.0
2007-07-06 12:00:00,39.72,39.8,39.51,39.6,127350.0,21.7978,21.8417,21.6825,21.7319,127350.0
2007-07-06 12:30:00,39.6,39.68,39.57,39.67,86175.0,21.7319,21.7758,21.7155,21.7704,86175.0
2007-07-06 13:00:00,39.66,39.72,39.57,39.7,76950.0,21.7649,21.7978,21.7155,21.7868,76950.0
2007-07-06 13:30:00,39.7,39.77,39.65,39.74,87300.0,21.7868,21.8252,21.7594,21.8088,87300.0
2007-07-06 14:00:00,39.74,39.76,39.57,39.58,188775.0,21.8088,21.8197,21.7155,21.721,188775.0
2007-07-06 14:30:00,39.58,39.64,39.49,39.54,190350.0,21.721,21.7539,21.6716,21.699,190350.0
2007-07-06 15:00:00,39.54,39.65,39.53,39.6,266175.0,21.699,21.7594,21.6935,21.7319,266175.0
2007-07-06 15:30:00,39.6,39.66,39.38,39.47,556875.0,21.7319,21.7649,21.6112,21.6606,556875.0
2007-07-09 09:30:00,40.69,42.22,40.59,41.28,1466325.0,22.3301,23.1698,22.2752,22.6539,1466325.0
2007-07-09 10:00:00,41.29,41.71,41.28,41.47,531225.0,22.6594,22.8899,22.6539,22.7582,531225.0
2007-07-09 10:30:00,41.45,41.47,40.9,41.07,637425.0,22.7472,22.7582,22.4454,22.5387,637425.0
2007-07-09 11:00:00,41.07,41.48,41.07,41.47,356850.0,22.5387,22.7637,22.5387,22.7582,356850.0
2007-07-09 11:30:00,41.48,41.52,41.3,41.46,230400.0,22.7637,22.7856,22.6649,22.7527,230400.0
2007-07-09 12:00:00,41.47,41.69,41.43,41.69,488250.0,22.7582,22.8789,22.7362,22.8789,488250.0
2007-07-09 12:30:00,41.69,41.73,41.58,41.64,257400.0,22.8789,22.9009,22.8185,22.8515,257400.0
2007-07-09 13:00:00,41.64,41.7,41.62,41.63,219375.0,22.8515,22.8844,22.8405,22.846,219375.0
2007-07-09 13:30:00,41.63,41.69,41.59,41.65,282150.0,22.846,22.8789,22.824,22.857,282150.0
2007-07-09 14:00:00,41.66,41.66,41.56,41.6,258750.0,22.8624,22.8624,22.8076,22.8295,258750.0
2007-07-09 14:30:00,41.61,41.69,41.59,41.64,450900.0,22.835,22.8789,22.824,22.8515,450900.0
2007-07-09 15:00:00,41.64,41.66,41.6,41.64,387000.0,22.8515,22.8624,22.8295,22.8515,387000.0
2007-07-09 15:30:00,41.64,41.67,41.53,41.53,940725.0,22.8515,22.8679,22.7911,22.7911,940725.0
2007-07-10 09:30:00,40.96,41.43,40.96,41.33,544725.0,22.4783,22.7362,22.4783,22.6813,544725.0
2007-07-10 10:00:00,41.34,41.38,40.94,41.05,384300.0,22.6868,22.7088,22.4673,22.5277,384300.0
2007-07-10 10:30:00,41.08,41.27,41.0,41.16,239400.0,22.5441,22.6484,22.5002,22.588,239400.0
2007-07-10 11:00:00,41.17,41.38,41.16,41.24,314775.0,22.5935,22.7088,22.588,22.6319,314775.0
2007-07-10 11:30:00,41.24,41.47,41.22,41.37,439425.0,22.6319,22.7582,22.621,22.7033,439425.0
2007-07-10 12:00:00,41.37,41.46,41.27,41.3,205650.0,22.7033,22.7527,22.6484,22.6649,205650.0
2007-07-10 12:30:00,41.37,41.37,41.16,41.21,211050.0,22.7033,22.7033,22.588,22.6155,211050.0
2007-07-10 13:00:00,41.2,41.39,41.17,41.28,222525.0,22.61,22.7143,22.5935,22.6539,222525.0
2007-07-10 13:30:00,41.24,41.33,40.96,41.01,316800.0,22.6319,22.6813,22.4783,22.5057,316800.0
2007-07-10 14:00:00,41.0,41.07,40.89,41.0,274275.0,22.5002,22.5387,22.4399,22.5002,274275.0
2007-07-10 14:30:00,41.02,41.02,40.87,40.91,273375.0,22.5112,22.5112,22.4289,22.4508,273375.0
2007-07-10 15:00:00,40.89,40.95,40.73,40.85,369450.0,22.4399,22.4728,22.3521,22.4179,369450.0
2007-07-10 15:30:00,40.82,40.85,40.67,40.76,475650.0,22.4015,22.4179,22.3191,22.3685,475650.0
2007-07-11 09:30:00,40.59,40.77,40.24,40.32,659925.0,22.2752,22.374,22.0832,22.1271,659925.0
2007-07-11 10:00:00,40.32,40.55,40.16,40.3,453600.0,22.1271,22.2533,22.0393,22.1161,453600.0
2007-07-11 10:30:00,40.3,40.52,40.29,40.47,301725.0,22.1161,22.2368,22.1106,22.2094,301725.0
2007-07-11 11:00:00,40.49,40.61,40.39,40.56,142425.0,22.2204,22.2862,22.1655,22.2588,142425.0
2007-07-11 11:30:00,40.56,40.75,40.52,40.69,286425.0,22.2588,22.363,22.2368,22.3301,286425.0
2007-07-11 12:00:00,40.7,40.83,40.63,40.68,191250.0,22.3356,22.4069,22.2972,22.3246,191250.0
2007-07-11 12:30:00,40.68,40.7,40.61,40.68,92025.0,22.3246,22.3356,22.2862,22.3246,92025.0
2007-07-11 13:00:00,40.68,40.76,40.55,40.59,277650.0,22.3246,22.3685,22.2533,22.2752,277650.0
2007-07-11 13:30:00,40.59,40.73,40.57,40.57,120600.0,22.2752,22.3521,22.2643,22.2643,120600.0
2007-07-11 14:00:00,40.56,40.69,40.48,40.64,123075.0,22.2588,22.3301,22.2149,22.3027,123075.0
2007-07-11 14:30:00,40.63,40.66,40.36,40.42,179325.0,22.2972,22.3137,22.149,22.1819,179325.0
2007-07-11 15:00:00,40.42,40.61,40.4,40.6,231300.0,22.1819,22.2862,22.171,22.2807,231300.0
2007-07-11 15:30:00,40.6,40.64,40.46,40.59,428850.0,22.2807,22.3027,22.2039,22.2752,428850.0
2007-07-12 09:30:00,40.76,41.17,40.54,40.87,423675.0,22.3685,22.5935,22.2478,22.4289,423675.0
2007-07-12 10:00:00,40.87,41.0,40.82,40.93,238725.0,22.4289,22.5002,22.4015,22.4618,238725.0
2007-07-12 10:30:00,40.93,41.21,40.93,41.12,314100.0,22.4618,22.6155,22.4618,22.5661,314100.0
2007-07-12 11:00:00,41.12,41.27,41.09,41.18,227925.0,22.5661,22.6484,22.5496,22.599,227925.0
2007-07-12 11:30:00,41.18,41.28,40.62,41.16,161775.0,22.599,22.6539,22.2917,22.588,161775.0
2007-07-12 12:00:00,41.16,41.33,41.16,41.25,160425.0,22.588,22.6813,22.588,22.6374,160425.0
2007-07-12 12:30:00,41.26,41.38,41.21,41.28,175275.0,22.6429,22.7088,22.6155,22.6539,175275.0
2007-07-12 13:00:00,41.29,41.34,41.17,41.29,127800.0,22.6594,22.6868,22.5935,22.6594,127800.0
2007-07-12 13:30:00,41.29,41.32,41.24,41.29,147375.0,22.6594,22.6759,22.6319,22.6594,147375.0
2007-07-12 14:00:00,41.28,41.32,41.15,41.29,163575.0,22.6539,22.6759,22.5826,22.6594,163575.0
2007-07-12 14:30:00,41.29,41.36,41.24,41.29,284850.0,22.6594,22.6978,22.6319,22.6594,284850.0
2007-07-12 15:00:00,41.3,41.35,41.24,41.33,356400.0,22.6649,22.6923,22.6319,22.6813,356400.0
2007-07-12 15:30:00,41.33,41.44,41.31,41.44,965250.0,22.6813,22.7417,22.6704,22.7417,965250.0
2007-07-13 09:30:00,41.13,41.33,40.92,40.99,364950.0,22.5716,22.6813,22.4563,22.4948,364950.0
2007-07-13 10:00:00,41.0,41.13,40.8,40.87,292275.0,22.5002,22.5716,22.3905,22.4289,292275.0
2007-07-13 10:30:00,40.85,41.2,40.84,41.17,317025.0,22.4179,22.61,22.4124,22.5935,317025.0
2007-07-13 11:00:00,41.16,41.16,41.04,41.07,124875.0,22.588,22.588,22.5222,22.5387,124875.0
2007-07-13 11:30:00,41.07,41.07,40.81,40.83,219150.0,22.5387,22.5387,22.396,22.4069,219150.0
2007-07-13 12:00:00,40.83,41.12,40.83,41.12,160650.0,22.4069,22.5661,22.4069,22.5661,160650.0
2007-07-13 12:30:00,41.12,41.2,41.06,41.17,98775.0,22.5661,22.61,22.5332,22.5935,98775.0
2007-07-13 13:00:00,41.18,41.26,41.15,41.24,85050.0,22.599,22.6429,22.5826,22.6319,85050.0
2007-07-13 13:30:00,41.24,41.33,41.24,41.33,120825.0,22.6319,22.6813,22.6319,22.6813,120825.0
2007-07-13 14:00:00,41.33,41.47,41.33,41.4,153000.0,22.6813,22.7582,22.6813,22.7198,153000.0
2007-07-13 14:30:00,41.4,41.61,41.35,41.6,170325.0,22.7198,22.835,22.6923,22.8295,170325.0
2007-07-13 15:00:00,41.6,41.61,41.41,41.6,210150.0,22.8295,22.835,22.7252,22.8295,210150.0
2007-07-13 15:30:00,41.6,41.68,41.5,41.68,512100.0,22.8295,22.8734,22.7746,22.8734,512100.0
2007-07-16 09:30:00,41.81,42.31,41.78,41.97,700875.0,22.9448,23.2192,22.9283,23.0326,700875.0
2007-07-16 10:00:00,42.0,42.01,41.73,41.9,252900.0,23.049,23.0545,22.9009,22.9941,252900.0
2007-07-16 10:30:00,41.9,42.0,41.85,41.86,181350.0,22.9941,23.049,22.9667,22.9722,181350.0
2007-07-16 11:00:00,41.86,42.01,41.78,41.89,235350.0,22.9722,23.0545,22.9283,22.9887,235350.0
2007-07-16 11:30:00,41.89,41.93,41.8,41.84,248175.0,22.9887,23.0106,22.9393,22.9612,248175.0
2007-07-16 12:00:00,41.84,41.93,41.8,41.93,140625.0,22.9612,23.0106,22.9393,23.0106,140625.0
2007-07-16 12:30:00,41.93,41.98,41.81,41.92,168750.0,23.0106,23.0381,22.9448,23.0051,168750.0
2007-07-16 13:00:00,41.92,41.92,41.8,41.85,198450.0,23.0051,23.0051,22.9393,22.9667,198450.0
2007-07-16 13:30:00,41.84,41.92,41.81,41.87,229950.0,22.9612,23.0051,22.9448,22.9777,229950.0
2007-07-16 14:00:00,41.87,41.94,41.8,41.91,127800.0,22.9777,23.0161,22.9393,22.9996,127800.0
2007-07-16 14:30:00,41.92,42.01,41.87,41.9,261450.0,23.0051,23.0545,22.9777,22.9941,261450.0
2007-07-16 15:00:00,41.9,41.99,41.85,41.89,212850.0,22.9941,23.0435,22.9667,22.9887,212850.0
2007-07-16 15:30:00,41.89,41.96,41.83,41.85,580050.0,22.9887,23.0271,22.9557,22.9667,580050.0
2007-07-17 09:30:00,41.94,42.22,41.85,41.94,384975.0,23.0161,23.1698,22.9667,23.0161,384975.0
2007-07-17 10:00:00,41.94,41.96,41.48,41.86,343575.0,23.0161,23.0271,22.7637,22.9722,343575.0
2007-07-17 10:30:00,41.87,41.87,41.56,41.68,115650.0,22.9777,22.9777,22.8076,22.8734,115650.0
2007-07-17 11:00:00,41.69,41.75,41.52,41.71,191475.0,22.8789,22.9118,22.7856,22.8899,191475.0
2007-07-17 11:30:00,41.71,41.92,41.7,41.87,115200.0,22.8899,23.0051,22.8844,22.9777,115200.0
2007-07-17 12:00:00,41.89,41.99,41.85,41.95,97200.0,22.9887,23.0435,22.9667,23.0216,97200.0
2007-07-17 12:30:00,41.94,41.98,41.87,41.97,148275.0,23.0161,23.0381,22.9777,23.0326,148275.0
2007-07-17 13:00:00,41.96,41.99,41.9,41.94,121050.0,23.0271,23.0435,22.9941,23.0161,121050.0
2007-07-17 13:30:00,41.94,42.13,41.92,42.13,218925.0,23.0161,23.1204,23.0051,23.1204,218925.0
2007-07-17 14:00:00,42.12,42.22,42.08,42.2,204075.0,23.1149,23.1698,23.0929,23.1588,204075.0
2007-07-17 14:30:00,42.2,42.33,42.16,42.33,218250.0,23.1588,23.2301,23.1368,23.2301,218250.0
2007-07-17 15:00:00,42.32,42.36,42.09,42.13,238950.0,23.2246,23.2466,23.0984,23.1204,238950.0
2007-07-17 15:30:00,42.13,42.18,41.98,41.98,252900.0,23.1204,23.1478,23.0381,23.0381,252900.0
2007-07-18 09:30:00,42.27,42.73,42.03,42.73,801000.0,23.1972,23.4496,23.0655,23.4496,801000.0
2007-07-18 10:00:00,42.72,42.89,42.61,42.86,486225.0,23.4442,23.5374,23.3838,23.521,486225.0
2007-07-18 10:30:00,42.85,42.86,42.53,42.69,328050.0,23.5155,23.521,23.3399,23.4277,328050.0
2007-07-18 11:00:00,42.69,42.82,42.63,42.72,233775.0,23.4277,23.499,23.3948,23.4442,233775.0
2007-07-18 11:30:00,42.72,42.77,42.42,42.51,191700.0,23.4442,23.4716,23.2795,23.3289,191700.0
2007-07-18 12:00:00,42.51,42.72,42.46,42.66,198675.0,23.3289,23.4442,23.3015,23.4112,198675.0
2007-07-18 12:30:00,42.67,42.76,42.6,42.64,170325.0,23.4167,23.4661,23.3783,23.4002,170325.0
2007-07-18 13:00:00,42.64,42.84,42.6,42.82,218250.0,23.4002,23.51,23.3783,23.499,218250.0
2007-07-18 13:30:00,42.83,43.22,42.82,43.01,526725.0,23.5045,23.7185,23.499,23.6033,526725.0
2007-07-18 14:00:00,43.01,43.17,42.89,43.08,424125.0,23.6033,23.6911,23.5374,23.6417,424125.0
2007-07-18 14:30:00,43.08,43.16,43.03,43.12,338850.0,23.6417,23.6856,23.6143,23.6637,338850.0
2007-07-18 15:00:00,43.13,43.23,43.08,43.1,327825.0,23.6692,23.724,23.6417,23.6527,327825.0
2007-07-18 15:30:00,43.09,43.41,43.06,43.39,570600.0,23.6472,23.8228,23.6307,23.8118,570600.0
2007-07-19 09:30:00,43.42,43.8,43.27,43.65,366750.0,23.8283,24.0368,23.746,23.9545,366750.0
2007-07-19 10:00:00,43.63,43.73,43.48,43.51,234900.0,23.9435,23.9984,23.8612,23.8777,234900.0
2007-07-19 10:30:00,43.51,43.51,43.27,43.33,308025.0,23.8777,23.8777,23.746,23.7789,308025.0
2007-07-19 11:00:00,43.35,43.49,43.31,43.45,132975.0,23.7899,23.8667,23.7679,23.8448,132975.0
2007-07-19 11:30:00,43.46,43.63,43.44,43.51,159975.0,23.8503,23.9435,23.8393,23.8777,159975.0
2007-07-19 12:00:00,43.52,43.71,43.45,43.63,146025.0,23.8832,23.9875,23.8448,23.9435,146025.0
2007-07-19 12:30:00,43.62,43.82,43.49,43.67,133200.0,23.9381,24.0478,23.8667,23.9655,133200.0
2007-07-19 13:00:00,43.68,43.75,43.62,43.69,160875.0,23.971,24.0094,23.9381,23.9765,160875.0
2007-07-19 13:30:00,43.69,43.84,43.63,43.78,211725.0,23.9765,24.0588,23.9435,24.0259,211725.0
2007-07-19 14:00:00,43.78,43.78,43.54,43.64,297675.0,24.0259,24.0259,23.8942,23.949,297675.0
2007-07-19 14:30:00,43.64,43.72,43.61,43.69,258750.0,23.949,23.9929,23.9326,23.9765,258750.0
2007-07-19 15:00:00,43.69,43.81,43.4,43.48,631800.0,23.9765,24.0423,23.8173,23.8612,631800.0
2007-07-19 15:30:00,43.5,43.64,43.35,43.36,715725.0,23.8722,23.949,23.7899,23.7954,715725.0
2007-07-20 09:30:00,43.33,43.33,42.61,42.85,1707750.0,23.7789,23.7789,23.3838,23.5155,1707750.0
2007-07-20 10:00:00,42.83,42.85,42.61,42.7,271575.0,23.5045,23.5155,23.3838,23.4332,271575.0
2007-07-20 10:30:00,42.71,42.75,42.46,42.64,192375.0,23.4387,23.4606,23.3015,23.4002,192375.0
2007-07-20 11:00:00,42.64,42.89,42.57,42.6,183600.0,23.4002,23.5374,23.3618,23.3783,183600.0
2007-07-20 11:30:00,42.6,42.69,42.5,42.51,161550.0,23.3783,23.4277,23.3234,23.3289,161550.0
2007-07-20 12:00:00,42.51,42.51,42.3,42.36,254700.0,23.3289,23.3289,23.2137,23.2466,254700.0
2007-07-20 12:30:00,42.36,42.37,42.0,42.04,369900.0,23.2466,23.2521,23.049,23.071,369900.0
2007-07-20 13:00:00,42.05,42.24,42.04,42.19,225900.0,23.0765,23.1807,23.071,23.1533,225900.0
2007-07-20 13:30:00,42.17,42.38,42.14,42.26,453600.0,23.1423,23.2576,23.1259,23.1917,453600.0
2007-07-20 14:00:00,42.25,42.46,42.14,42.16,305100.0,23.1862,23.3015,23.1259,23.1368,305100.0
2007-07-20 14:30:00,42.16,42.23,42.09,42.2,213075.0,23.1368,23.1752,23.0984,23.1588,213075.0
2007-07-20 15:00:00,42.21,42.28,42.03,42.23,400725.0,23.1643,23.2027,23.0655,23.1752,400725.0
2007-07-20 15:30:00,42.24,42.29,42.06,42.19,652950.0,23.1807,23.2082,23.082,23.1533,652950.0
2007-07-23 09:30:00,42.64,42.68,42.17,42.44,388800.0,23.4002,23.4222,23.1423,23.2905,388800.0
2007-07-23 10:00:00,42.45,42.48,42.29,42.48,278325.0,23.296,23.3124,23.2082,23.3124,278325.0
2007-07-23 10:30:00,42.47,42.96,42.46,42.89,335475.0,23.307,23.5759,23.3015,23.5374,335475.0
2007-07-23 11:00:00,42.9,43.32,42.9,43.22,491625.0,23.5429,23.7734,23.5429,23.7185,491625.0
2007-07-23 11:30:00,43.23,43.34,43.14,43.21,263925.0,23.724,23.7844,23.6746,23.7131,263925.0
2007-07-23 12:00:00,43.2,43.33,43.15,43.28,267300.0,23.7076,23.7789,23.6801,23.7515,267300.0
2007-07-23 12:30:00,43.27,43.36,43.26,43.26,174600.0,23.746,23.7954,23.7405,23.7405,174600.0
2007-07-23 13:00:00,43.26,43.31,43.02,43.04,163800.0,23.7405,23.7679,23.6088,23.6198,163800.0
2007-07-23 13:30:00,43.05,43.16,43.01,43.07,269775.0,23.6253,23.6856,23.6033,23.6362,269775.0
2007-07-23 14:00:00,43.11,43.13,42.93,43.04,245925.0,23.6582,23.6692,23.5594,23.6198,245925.0
2007-07-23 14:30:00,43.02,43.16,43.02,43.12,210600.0,23.6088,23.6856,23.6088,23.6637,210600.0
2007-07-23 15:00:00,43.12,43.22,43.04,43.17,418050.0,23.6637,23.7185,23.6198,23.6911,418050.0
2007-07-23 15:30:00,43.18,43.32,43.0,43.22,658350.0,23.6966,23.7734,23.5978,23.7185,658350.0
2007-07-24 09:30:00,43.44,43.69,42.35,42.6,945000.0,23.8393,23.9765,23.2411,23.3783,945000.0
2007-07-24 10:00:00,42.6,42.7,41.92,42.0,429525.0,23.3783,23.4332,23.0051,23.049,429525.0
2007-07-24 10:30:00,42.0,42.06,41.86,41.97,290250.0,23.049,23.082,22.9722,23.0326,290250.0
2007-07-24 11:00:00,41.98,42.0,41.41,41.44,255600.0,23.0381,23.049,22.7252,22.7417,255600.0
2007-07-24 11:30:00,41.43,41.76,41.29,41.76,317475.0,22.7362,22.9173,22.6594,22.9173,317475.0
2007-07-24 12:00:00,41.76,41.87,41.45,41.87,168750.0,22.9173,22.9777,22.7472,22.9777,168750.0
2007-07-24 12:30:00,41.87,42.09,41.87,41.92,214650.0,22.9777,23.0984,22.9777,23.0051,214650.0
2007-07-24 13:00:00,41.92,41.99,41.61,41.64,122175.0,23.0051,23.0435,22.835,22.8515,122175.0
2007-07-24 13:30:00,41.64,41.7,41.27,41.42,185175.0,22.8515,22.8844,22.6484,22.7307,185175.0
2007-07-24 14:00:00,41.43,41.43,41.19,41.36,200925.0,22.7362,22.7362,22.6045,22.6978,200925.0
2007-07-24 14:30:00,41.36,41.36,40.92,41.17,331200.0,22.6978,22.6978,22.4563,22.5935,331200.0
2007-07-24 15:00:00,41.16,41.27,40.6,41.03,582075.0,22.588,22.6484,22.2807,22.5167,582075.0
2007-07-24 15:30:00,41.03,41.29,41.0,41.28,755775.0,22.5167,22.6594,22.5002,22.6539,755775.0
2007-07-25 09:30:00,40.47,40.82,40.24,40.45,758700.0,22.2094,22.4015,22.0832,22.1984,758700.0
2007-07-25 10:00:00,40.43,40.59,39.8,39.87,600525.0,22.1874,22.2752,21.8417,21.8801,600525.0
2007-07-25 10:30:00,39.87,39.99,39.35,39.48,551025.0,21.8801,21.946,21.5947,21.6661,551025.0
2007-07-25 11:00:00,39.48,39.67,39.26,39.36,467325.0,21.6661,21.7704,21.5454,21.6002,467325.0
2007-07-25 11:30:00,39.39,39.68,39.39,39.49,317025.0,21.6167,21.7758,21.6167,21.6716,317025.0
2007-07-25 12:00:00,39.49,39.61,39.45,39.51,287325.0,21.6716,21.7374,21.6496,21.6825,287325.0
2007-07-25 12:30:00,39.51,39.55,39.08,39.14,386100.0,21.6825,21.7045,21.4466,21.4795,386100.0
2007-07-25 13:00:00,39.12,39.15,38.68,38.68,309150.0,21.4685,21.485,21.2271,21.2271,309150.0
2007-07-25 13:30:00,38.68,38.91,38.54,38.86,274725.0,21.2271,21.3533,21.1502,21.3258,274725.0
2007-07-25 14:00:00,38.86,39.11,38.72,39.06,304200.0,21.3258,21.463,21.249,21.4356,304200.0
2007-07-25 14:30:00,39.05,39.05,38.32,38.65,330300.0,21.4301,21.4301,21.0295,21.2106,330300.0
2007-07-25 15:00:00,38.64,39.33,38.64,39.2,743175.0,21.2051,21.5838,21.2051,21.5124,743175.0
2007-07-25 15:30:00,39.2,39.3,39.03,39.05,766350.0,21.5124,21.5673,21.4191,21.4301,766350.0
2007-07-26 09:30:00,38.44,38.59,36.71,37.0,1249425.0,21.0953,21.1777,20.1459,20.3051,1249425.0
2007-07-26 10:00:00,36.98,37.58,36.81,37.5,898200.0,20.2941,20.6234,20.2008,20.5795,898200.0
2007-07-26 10:30:00,37.5,37.74,37.41,37.68,487125.0,20.5795,20.7112,20.5301,20.6783,487125.0
2007-07-26 11:00:00,37.68,37.68,36.68,36.69,667350.0,20.6783,20.6783,20.1295,20.135,667350.0
2007-07-26 11:30:00,36.71,36.71,36.09,36.35,876375.0,20.1459,20.1459,19.8057,19.9484,876375.0
2007-07-26 12:00:00,36.35,36.44,35.82,35.96,708975.0,19.9484,19.9978,19.6575,19.7344,708975.0
2007-07-26 12:30:00,35.98,36.36,35.58,36.27,640575.0,19.7453,19.9539,19.5258,19.9045,640575.0
2007-07-26 13:00:00,36.27,36.76,36.18,36.42,555075.0,19.9045,20.1734,19.8551,19.9868,555075.0
2007-07-26 13:30:00,36.41,36.56,35.97,35.98,496350.0,19.9813,20.0636,19.7398,19.7453,496350.0
2007-07-26 14:00:00,36.0,36.27,35.64,35.77,580050.0,19.7563,19.9045,19.5587,19.6301,580050.0
2007-07-26 14:30:00,35.77,36.0,35.44,35.88,552825.0,19.6301,19.7563,19.449,19.6905,552825.0
2007-07-26 15:00:00,35.89,36.47,35.81,36.33,812025.0,19.6959,20.0142,19.652,19.9374,812025.0
2007-07-26 15:30:00,36.3,37.31,36.28,36.93,1639575.0,19.9209,20.4752,19.91,20.2667,1639575.0
2007-07-27 09:30:00,36.73,36.89,35.89,36.33,923175.0,20.1569,20.2447,19.6959,19.9374,923175.0
2007-07-27 10:00:00,36.33,36.91,36.12,36.78,497925.0,19.9374,20.2557,19.8222,20.1844,497925.0
2007-07-27 10:30:00,36.8,36.99,36.35,36.61,519525.0,20.1953,20.2996,19.9484,20.0911,519525.0
2007-07-27 11:00:00,36.65,36.93,36.58,36.58,427050.0,20.113,20.2667,20.0746,20.0746,427050.0
2007-07-27 11:30:00,36.56,36.64,36.2,36.21,375525.0,20.0636,20.1075,19.8661,19.8716,375525.0
2007-07-27 12:00:00,36.21,36.34,36.05,36.22,360900.0,19.8716,19.9429,19.7837,19.877,360900.0
2007-07-27 12:30:00,36.23,36.51,35.95,36.22,378675.0,19.8825,20.0362,19.7289,19.877,378675.0
2007-07-27 13:00:00,36.22,36.48,36.12,36.3,213975.0,19.877,20.0197,19.8222,19.9209,213975.0
2007-07-27 13:30:00,36.31,36.72,36.19,36.63,275625.0,19.9264,20.1514,19.8606,20.102,275625.0
2007-07-27 14:00:00,36.64,36.76,36.44,36.48,367200.0,20.1075,20.1734,19.9978,20.0197,367200.0
2007-07-27 14:30:00,36.47,37.0,36.45,36.93,493875.0,20.0142,20.3051,20.0033,20.2667,493875.0
2007-07-27 15:00:00,36.9,36.94,36.55,36.68,547650.0,20.2502,20.2722,20.0581,20.1295,547650.0
2007-07-27 15:30:00,36.68,36.83,36.06,36.08,1100025.0,20.1295,20.2118,19.7892,19.8002,1100025.0
2007-07-30 09:30:00,36.07,37.27,36.07,37.16,642825.0,19.7947,20.4533,19.7947,20.3929,642825.0
2007-07-30 10:00:00,37.18,37.44,37.05,37.3,569700.0,20.4039,20.5466,20.3325,20.4697,569700.0
2007-07-30 10:30:00,37.29,37.29,36.84,37.04,500850.0,20.4642,20.4642,20.2173,20.327,500850.0
2007-07-30 11:00:00,37.06,37.2,36.71,36.85,349875.0,20.338,20.4149,20.1459,20.2228,349875.0
2007-07-30 11:30:00,36.86,37.02,36.7,36.96,346500.0,20.2283,20.3161,20.1405,20.2831,346500.0
2007-07-30 12:00:00,36.97,36.98,36.63,36.8,459675.0,20.2886,20.2941,20.102,20.1953,459675.0
2007-07-30 12:30:00,36.8,37.17,36.79,37.1,333675.0,20.1953,20.3984,20.1898,20.36,333675.0
2007-07-30 13:00:00,37.09,37.31,37.07,37.17,432225.0,20.3545,20.4752,20.3435,20.3984,432225.0
2007-07-30 13:30:00,37.16,37.37,37.08,37.32,312300.0,20.3929,20.5081,20.349,20.4807,312300.0
2007-07-30 14:00:00,37.32,37.48,37.3,37.31,344925.0,20.4807,20.5685,20.4697,20.4752,344925.0
2007-07-30 14:30:00,37.3,37.52,37.25,37.35,191700.0,20.4697,20.5905,20.4423,20.4972,191700.0
2007-07-30 15:00:00,37.35,37.6,37.28,37.52,541575.0,20.4972,20.6344,20.4588,20.5905,541575.0
2007-07-30 15:30:00,37.52,37.56,37.32,37.49,700875.0,20.5905,20.6124,20.4807,20.574,700875.0
2007-07-31 09:30:00,37.76,37.94,37.56,37.85,454725.0,20.7222,20.821,20.6124,20.7716,454725.0
2007-07-31 10:00:00,37.86,37.97,37.47,37.48,496125.0,20.7771,20.8374,20.563,20.5685,496125.0
2007-07-31 10:30:00,37.47,37.51,37.21,37.3,533475.0,20.563,20.585,20.4203,20.4697,533475.0
2007-07-31 11:00:00,37.3,37.39,37.16,37.35,582300.0,20.4697,20.5191,20.3929,20.4972,582300.0
2007-07-31 11:30:00,37.36,37.44,37.27,37.34,330075.0,20.5027,20.5466,20.4533,20.4917,330075.0
2007-07-31 12:00:00,37.34,37.43,37.21,37.31,334125.0,20.4917,20.5411,20.4203,20.4752,334125.0
2007-07-31 12:30:00,37.32,37.39,37.25,37.33,188550.0,20.4807,20.5191,20.4423,20.4862,188550.0
2007-07-31 13:00:00,37.33,37.43,37.22,37.27,354375.0,20.4862,20.5411,20.4258,20.4533,354375.0
2007-07-31 13:30:00,37.29,37.43,37.09,37.28,289800.0,20.4642,20.5411,20.3545,20.4588,289800.0
2007-07-31 14:00:00,37.29,37.47,37.16,37.2,289575.0,20.4642,20.563,20.3929,20.4149,289575.0
2007-07-31 14:30:00,37.2,37.23,36.8,36.92,342000.0,20.4149,20.4313,20.1953,20.2612,342000.0
2007-07-31 15:00:00,36.92,37.13,36.87,36.97,564975.0,20.2612,20.3764,20.2338,20.2886,564975.0
2007-07-31 15:30:00,37.0,37.11,36.36,36.36,722025.0,20.3051,20.3655,19.9539,19.9539,722025.0
2007-08-01 09:30:00,36.19,36.48,35.51,36.1,640125.0,19.8606,20.0197,19.4874,19.8112,640125.0
2007-08-01 10:00:00,36.1,36.44,35.93,36.02,470925.0,19.8112,19.9978,19.7179,19.7673,470925.0
2007-08-01 10:30:00,36.07,36.17,35.72,35.8,356625.0,19.7947,19.8496,19.6026,19.6466,356625.0
2007-08-01 11:00:00,35.8,36.09,35.66,35.99,315000.0,19.6466,19.8057,19.5697,19.7508,315000.0
2007-08-01 11:30:00,35.98,36.34,35.97,36.33,200925.0,19.7453,19.9429,19.7398,19.9374,200925.0
2007-08-01 12:00:00,36.32,36.65,36.13,36.51,313875.0,19.9319,20.113,19.8277,20.0362,313875.0
2007-08-01 12:30:00,36.49,36.65,36.34,36.41,218250.0,20.0252,20.113,19.9429,19.9813,218250.0
2007-08-01 13:00:00,36.41,36.41,35.76,35.88,284625.0,19.9813,19.9813,19.6246,19.6905,284625.0
2007-08-01 13:30:00,35.88,36.1,35.86,36.02,215325.0,19.6905,19.8112,19.6795,19.7673,215325.0
2007-08-01 14:00:00,36.01,36.07,35.78,35.85,205200.0,19.7618,19.7947,19.6356,19.674,205200.0
2007-08-01 14:30:00,35.84,36.01,35.58,35.7,291825.0,19.6685,19.7618,19.5258,19.5917,291825.0
2007-08-01 15:00:00,35.7,35.93,35.57,35.85,497025.0,19.5917,19.7179,19.5203,19.674,497025.0
2007-08-01 15:30:00,35.85,36.46,35.73,36.46,856800.0,19.674,20.0088,19.6081,20.0088,856800.0
2007-08-02 09:30:00,36.63,36.8,36.09,36.76,392625.0,20.102,20.1953,19.8057,20.1734,392625.0
2007-08-02 10:00:00,36.75,36.78,36.36,36.59,374850.0,20.1679,20.1844,19.9539,20.0801,374850.0
2007-08-02 10:30:00,36.6,36.74,36.4,36.43,187875.0,20.0856,20.1624,19.9758,19.9923,187875.0
2007-08-02 11:00:00,36.44,36.74,36.36,36.73,451350.0,19.9978,20.1624,19.9539,20.1569,451350.0
2007-08-02 11:30:00,36.72,37.01,36.6,36.99,338850.0,20.1514,20.3106,20.0856,20.2996,338850.0
2007-08-02 12:00:00,36.95,37.05,36.89,36.91,339300.0,20.2777,20.3325,20.2447,20.2557,339300.0
2007-08-02 12:30:00,36.92,36.92,36.54,36.59,291825.0,20.2612,20.2612,20.0527,20.0801,291825.0
2007-08-02 13:00:00,36.6,36.62,36.42,36.51,316125.0,20.0856,20.0966,19.9868,20.0362,316125.0
2007-08-02 13:30:00,36.54,36.81,36.53,36.71,337050.0,20.0527,20.2008,20.0472,20.1459,337050.0
2007-08-02 14:00:00,36.72,36.92,36.72,36.84,320400.0,20.1514,20.2612,20.1514,20.2173,320400.0
2007-08-02 14:30:00,36.84,36.94,36.73,36.84,381600.0,20.2173,20.2722,20.1569,20.2173,381600.0
2007-08-02 15:00:00,36.84,37.16,36.76,37.12,491625.0,20.2173,20.3929,20.1734,20.3709,491625.0
2007-08-02 15:30:00,37.11,37.24,36.97,37.22,1102500.0,20.3655,20.4368,20.2886,20.4258,1102500.0
2007-08-03 09:30:00,37.05,37.29,36.52,36.6,359100.0,20.3325,20.4642,20.0417,20.0856,359100.0
2007-08-03 10:00:00,36.58,36.72,36.39,36.62,405675.0,20.0746,20.1514,19.9703,20.0966,405675.0
2007-08-03 10:30:00,36.61,36.83,36.49,36.74,285975.0,20.0911,20.2118,20.0252,20.1624,285975.0
2007-08-03 11:00:00,36.75,36.84,36.57,36.64,238500.0,20.1679,20.2173,20.0691,20.1075,238500.0
2007-08-03 11:30:00,36.65,36.69,36.5,36.63,208125.0,20.113,20.135,20.0307,20.102,208125.0
2007-08-03 12:00:00,36.64,36.88,36.58,36.76,309150.0,20.1075,20.2392,20.0746,20.1734,309150.0
2007-08-03 12:30:00,36.76,36.89,36.71,36.76,356400.0,20.1734,20.2447,20.1459,20.1734,356400.0
2007-08-03 13:00:00,36.77,36.85,36.72,36.82,167625.0,20.1789,20.2228,20.1514,20.2063,167625.0
2007-08-03 13:30:00,36.81,36.93,36.7,36.88,182700.0,20.2008,20.2667,20.1405,20.2392,182700.0
2007-08-03 14:00:00,36.88,37.05,36.48,36.48,301725.0,20.2392,20.3325,20.0197,20.0197,301725.0
2007-08-03 14:30:00,36.48,36.6,36.35,36.52,344700.0,20.0197,20.0856,19.9484,20.0417,344700.0
2007-08-03 15:00:00,36.53,36.55,36.2,36.22,368325.0,20.0472,20.0581,19.8661,19.877,368325.0
2007-08-03 15:30:00,36.22,36.34,35.84,35.87,745650.0,19.877,19.9429,19.6685,19.685,745650.0
2007-08-06 09:30:00,36.41,36.42,35.63,36.12,629775.0,19.9813,19.9868,19.5533,19.8222,629775.0
2007-08-06 10:00:00,36.11,36.25,35.7,35.7,480825.0,19.8167,19.8935,19.5917,19.5917,480825.0
2007-08-06 10:30:00,35.72,36.0,35.67,35.96,352800.0,19.6026,19.7563,19.5752,19.7344,352800.0
2007-08-06 11:00:00,35.97,36.48,35.85,36.46,319275.0,19.7398,20.0197,19.674,20.0088,319275.0
2007-08-06 11:30:00,36.48,36.93,36.38,36.84,413550.0,20.0197,20.2667,19.9648,20.2173,413550.0
2007-08-06 12:00:00,36.83,37.0,36.77,36.85,307800.0,20.2118,20.3051,20.1789,20.2228,307800.0
2007-08-06 12:30:00,36.84,37.33,36.84,37.15,358650.0,20.2173,20.4862,20.2173,20.3874,358650.0
2007-08-06 13:00:00,37.13,37.13,36.73,36.8,292500.0,20.3764,20.3764,20.1569,20.1953,292500.0
2007-08-06 13:30:00,36.79,36.8,36.51,36.56,267975.0,20.1898,20.1953,20.0362,20.0636,267975.0
2007-08-06 14:00:00,36.57,37.01,36.54,36.84,266850.0,20.0691,20.3106,20.0527,20.2173,266850.0
2007-08-06 14:30:00,36.85,37.27,36.85,37.08,291825.0,20.2228,20.4533,20.2228,20.349,291825.0
2007-08-06 15:00:00,37.07,37.36,37.07,37.28,329400.0,20.3435,20.5027,20.3435,20.4588,329400.0
2007-08-06 15:30:00,37.28,37.29,37.04,37.27,743175.0,20.4588,20.4642,20.327,20.4533,743175.0
2007-08-07 09:30:00,36.94,37.07,36.48,36.98,450450.0,20.2722,20.3435,20.0197,20.2941,450450.0
2007-08-07 10:00:00,36.96,37.11,36.87,36.89,383850.0,20.2831,20.3655,20.2338,20.2447,383850.0
2007-08-07 10:30:00,36.88,36.96,36.76,36.83,389925.0,20.2392,20.2831,20.1734,20.2118,389925.0
2007-08-07 11:00:00,36.83,37.0,36.8,36.93,266850.0,20.2118,20.3051,20.1953,20.2667,266850.0
2007-08-07 11:30:00,36.93,37.14,36.83,37.09,324900.0,20.2667,20.3819,20.2118,20.3545,324900.0
2007-08-07 12:00:00,37.11,37.36,37.07,37.2,227250.0,20.3655,20.5027,20.3435,20.4149,227250.0
2007-08-07 12:30:00,37.2,37.3,36.99,36.99,229725.0,20.4149,20.4697,20.2996,20.2996,229725.0
2007-08-07 13:00:00,37.0,37.27,36.95,37.17,186525.0,20.3051,20.4533,20.2777,20.3984,186525.0
2007-08-07 13:30:00,37.15,37.16,37.03,37.1,161775.0,20.3874,20.3929,20.3216,20.36,161775.0
2007-08-07 14:00:00,37.13,37.25,36.5,36.5,547650.0,20.3764,20.4423,20.0307,20.0307,547650.0
2007-08-07 14:30:00,36.52,36.93,36.33,36.93,718875.0,20.0417,20.2667,19.9374,20.2667,718875.0
2007-08-07 15:00:00,36.94,37.07,36.71,36.96,645075.0,20.2722,20.3435,20.1459,20.2831,645075.0
2007-08-07 15:30:00,36.98,37.24,36.6,36.77,693225.0,20.2941,20.4368,20.0856,20.1789,693225.0
2007-08-08 09:30:00,36.63,37.15,36.28,36.5,432000.0,20.102,20.3874,19.91,20.0307,432000.0
2007-08-08 10:00:00,36.49,36.67,36.4,36.42,456525.0,20.0252,20.124,19.9758,19.9868,456525.0
2007-08-08 10:30:00,36.45,36.49,35.89,35.94,407700.0,20.0033,20.0252,19.6959,19.7234,407700.0
2007-08-08 11:00:00,35.94,35.98,35.37,35.88,616725.0,19.7234,19.7453,19.4106,19.6905,616725.0
2007-08-08 11:30:00,35.88,36.25,35.76,36.21,531900.0,19.6905,19.8935,19.6246,19.8716,531900.0
2007-08-08 12:00:00,36.2,36.2,36.0,36.16,240075.0,19.8661,19.8661,19.7563,19.8441,240075.0
2007-08-08 12:30:00,36.16,36.46,36.14,36.26,279675.0,19.8441,20.0088,19.8331,19.899,279675.0
2007-08-08 13:00:00,36.24,36.41,36.24,36.29,112950.0,19.888,19.9813,19.888,19.9155,112950.0
2007-08-08 13:30:00,36.31,36.48,36.31,36.48,265050.0,19.9264,20.0197,19.9264,20.0197,265050.0
2007-08-08 14:00:00,36.48,36.68,36.39,36.63,267975.0,20.0197,20.1295,19.9703,20.102,267975.0
2007-08-08 14:30:00,36.63,36.69,36.51,36.51,378675.0,20.102,20.135,20.0362,20.0362,378675.0
2007-08-08 15:00:00,36.53,36.6,35.9,36.05,498600.0,20.0472,20.0856,19.7014,19.7837,498600.0
2007-08-08 15:30:00,36.03,36.48,35.79,36.42,590850.0,19.7728,20.0197,19.6411,19.9868,590850.0
2007-08-09 09:30:00,36.14,36.72,35.38,36.41,450675.0,19.8331,20.1514,19.4161,19.9813,450675.0
2007-08-09 10:00:00,36.4,36.88,36.34,36.8,281250.0,19.9758,20.2392,19.9429,20.1953,281250.0
2007-08-09 10:30:00,36.8,36.94,36.63,36.71,401175.0,20.1953,20.2722,20.102,20.1459,401175.0
2007-08-09 11:00:00,36.73,37.07,36.53,36.57,339975.0,20.1569,20.3435,20.0472,20.0691,339975.0
2007-08-09 11:30:00,36.58,36.77,36.39,36.75,177750.0,20.0746,20.1789,19.9703,20.1679,177750.0
2007-08-09 12:00:00,36.75,37.0,36.68,36.92,244575.0,20.1679,20.3051,20.1295,20.2612,244575.0
2007-08-09 12:30:00,36.92,37.02,36.58,36.77,234000.0,20.2612,20.3161,20.0746,20.1789,234000.0
2007-08-09 13:00:00,36.74,36.78,36.57,36.67,246600.0,20.1624,20.1844,20.0691,20.124,246600.0
2007-08-09 13:30:00,36.68,36.88,36.58,36.68,263025.0,20.1295,20.2392,20.0746,20.1295,263025.0
2007-08-09 14:00:00,36.65,36.67,36.35,36.44,234450.0,20.113,20.124,19.9484,19.9978,234450.0
2007-08-09 14:30:00,36.44,36.68,36.08,36.08,399825.0,19.9978,20.1295,19.8002,19.8002,399825.0
2007-08-09 15:00:00,36.08,36.56,36.0,36.52,405675.0,19.8002,20.0636,19.7563,20.0417,405675.0
2007-08-09 15:30:00,36.54,36.68,35.45,35.52,897975.0,20.0527,20.1295,19.4545,19.4929,897975.0
2007-08-10 09:30:00,35.89,36.68,35.56,36.34,652050.0,19.6959,20.1295,19.5148,19.9429,652050.0
2007-08-10 10:00:00,36.32,36.48,36.1,36.16,406350.0,19.9319,20.0197,19.8112,19.8441,406350.0
2007-08-10 10:30:00,36.16,36.26,35.68,35.86,333900.0,19.8441,19.899,19.5807,19.6795,333900.0
2007-08-10 11:00:00,35.92,36.72,35.89,36.6,331875.0,19.7124,20.1514,19.6959,20.0856,331875.0
2007-08-10 11:30:00,36.57,36.8,36.37,36.79,251550.0,20.0691,20.1953,19.9594,20.1898,251550.0
2007-08-10 12:00:00,36.78,37.04,36.38,36.73,252900.0,20.1844,20.327,19.9648,20.1569,252900.0
2007-08-10 12:30:00,36.72,36.88,36.27,36.29,171225.0,20.1514,20.2392,19.9045,19.9155,171225.0
2007-08-10 13:00:00,36.29,36.77,36.27,36.44,175725.0,19.9155,20.1789,19.9045,19.9978,175725.0
2007-08-10 13:30:00,36.43,36.59,36.16,36.33,240975.0,19.9923,20.0801,19.8441,19.9374,240975.0
2007-08-10 14:00:00,36.31,36.6,36.28,36.4,213975.0,19.9264,20.0856,19.91,19.9758,213975.0
2007-08-10 14:30:00,36.36,36.43,36.11,36.23,177525.0,19.9539,19.9923,19.8167,19.8825,177525.0
2007-08-10 15:00:00,36.22,36.84,36.16,36.6,214200.0,19.877,20.2173,19.8441,20.0856,214200.0
2007-08-10 15:30:00,36.56,36.95,36.47,36.57,484425.0,20.0636,20.2777,20.0142,20.0691,484425.0
2007-08-13 09:30:00,36.52,36.9,35.81,36.9,535725.0,20.0417,20.2502,19.652,20.2502,535725.0
2007-08-13 10:00:00,36.91,37.41,36.87,37.28,392175.0,20.2557,20.5301,20.2338,20.4588,392175.0
2007-08-13 10:30:00,37.31,37.36,36.74,36.77,451125.0,20.4752,20.5027,20.1624,20.1789,451125.0
2007-08-13 11:00:00,36.8,36.8,36.46,36.46,335700.0,20.1953,20.1953,20.0088,20.0088,335700.0
2007-08-13 11:30:00,36.48,36.74,36.43,36.48,200475.0,20.0197,20.1624,19.9923,20.0197,200475.0
2007-08-13 12:00:00,36.48,36.48,36.1,36.1,193050.0,20.0197,20.0197,19.8112,19.8112,193050.0
2007-08-13 12:30:00,36.11,36.15,35.84,36.09,168525.0,19.8167,19.8386,19.6685,19.8057,168525.0
2007-08-13 13:00:00,36.09,36.18,35.87,36.07,142650.0,19.8057,19.8551,19.685,19.7947,142650.0
2007-08-13 13:30:00,36.1,36.5,36.08,36.48,177975.0,19.8112,20.0307,19.8002,20.0197,177975.0
2007-08-13 14:00:00,36.48,36.78,36.41,36.76,178200.0,20.0197,20.1844,19.9813,20.1734,178200.0
2007-08-13 14:30:00,36.78,37.07,36.73,36.89,267525.0,20.1844,20.3435,20.1569,20.2447,267525.0
2007-08-13 15:00:00,36.91,36.96,36.6,36.8,232200.0,20.2557,20.2831,20.0856,20.1953,232200.0
2007-08-13 15:30:00,36.8,37.13,36.72,36.96,570600.0,20.1953,20.3764,20.1514,20.2831,570600.0
2007-08-14 09:30:00,37.09,37.22,36.32,36.6,272250.0,20.3545,20.4258,19.9319,20.0856,272250.0
2007-08-14 10:00:00,36.6,36.61,36.16,36.19,197550.0,20.0856,20.0911,19.8441,19.8606,197550.0
2007-08-14 10:30:00,36.2,36.36,36.0,36.33,330975.0,19.8661,19.9539,19.7563,19.9374,330975.0
2007-08-14 11:00:00,36.3,36.41,36.16,36.41,160200.0,19.9209,19.9813,19.8441,19.9813,160200.0
2007-08-14 11:30:00,36.45,37.2,36.45,37.09,203400.0,20.0033,20.4149,20.0033,20.3545,203400.0
2007-08-14 12:00:00,37.09,37.12,36.4,36.47,171675.0,20.3545,20.3709,19.9758,20.0142,171675.0
2007-08-14 12:30:00,36.48,36.56,36.38,36.5,119250.0,20.0197,20.0636,19.9648,20.0307,119250.0
2007-08-14 13:00:00,36.48,36.63,36.4,36.51,85500.0,20.0197,20.102,19.9758,20.0362,85500.0
2007-08-14 13:30:00,36.5,36.73,36.36,36.44,137700.0,20.0307,20.1569,19.9539,19.9978,137700.0
2007-08-14 14:00:00,36.44,36.76,36.36,36.6,156600.0,19.9978,20.1734,19.9539,20.0856,156600.0
2007-08-14 14:30:00,36.61,36.62,36.35,36.39,224550.0,20.0911,20.0966,19.9484,19.9703,224550.0
2007-08-14 15:00:00,36.37,36.59,36.32,36.41,287325.0,19.9594,20.0801,19.9319,19.9813,287325.0
2007-08-14 15:30:00,36.44,36.44,35.94,35.94,535275.0,19.9978,19.9978,19.7234,19.7234,535275.0
2007-08-15 09:30:00,35.92,36.53,35.91,36.23,335700.0,19.7751,20.1109,19.7696,19.9457,335700.0
2007-08-15 10:00:00,36.25,36.48,35.78,36.44,260100.0,19.9567,20.0834,19.698,20.0613,260100.0
2007-08-15 10:30:00,36.46,36.55,36.2,36.34,190575.0,20.0724,20.1219,19.9292,20.0063,190575.0
2007-08-15 11:00:00,36.33,36.52,36.28,36.46,161775.0,20.0008,20.1054,19.9733,20.0724,161775.0
2007-08-15 11:30:00,36.46,36.48,36.08,36.1,195300.0,20.0724,20.0834,19.8632,19.8742,195300.0
2007-08-15 12:00:00,36.1,36.51,36.08,36.38,137250.0,19.8742,20.0999,19.8632,20.0283,137250.0
2007-08-15 12:30:00,36.37,36.54,36.35,36.44,110475.0,20.0228,20.1164,20.0118,20.0613,110475.0
2007-08-15 13:00:00,36.44,36.56,36.37,36.54,127350.0,20.0613,20.1274,20.0228,20.1164,127350.0
2007-08-15 13:30:00,36.53,36.96,36.53,36.64,184050.0,20.1109,20.3476,20.1109,20.1715,184050.0
2007-08-15 14:00:00,36.65,36.65,36.08,36.16,452250.0,20.177,20.177,19.8632,19.9072,452250.0
2007-08-15 14:30:00,36.15,36.16,35.44,35.47,453825.0,19.9017,19.9072,19.5108,19.5273,453825.0
2007-08-15 15:00:00,35.51,35.57,35.18,35.43,371250.0,19.5494,19.5824,19.3677,19.5053,371250.0
2007-08-15 15:30:00,35.43,35.56,34.76,34.96,649575.0,19.5053,19.5769,19.1365,19.2466,649575.0
2007-08-16 09:30:00,34.72,35.48,34.29,34.3,568350.0,19.1144,19.5328,18.8777,18.8832,568350.0
2007-08-16 10:00:00,34.32,34.53,34.01,34.03,433575.0,18.8942,19.0098,18.7236,18.7346,433575.0
2007-08-16 10:30:00,34.0,34.27,33.86,34.16,407475.0,18.7181,18.8667,18.641,18.8061,407475.0
2007-08-16 11:00:00,34.15,34.54,34.02,34.23,327825.0,18.8006,19.0153,18.7291,18.8447,327825.0
2007-08-16 11:30:00,34.24,34.28,33.69,33.75,319275.0,18.8502,18.8722,18.5474,18.5804,319275.0
2007-08-16 12:00:00,33.73,33.73,33.03,33.09,591300.0,18.5694,18.5694,18.184,18.2171,591300.0
2007-08-16 12:30:00,33.07,33.16,32.14,32.22,720675.0,18.2061,18.2556,17.6941,17.7381,720675.0
2007-08-16 13:00:00,32.21,32.91,32.01,32.79,600525.0,17.7326,18.118,17.6225,18.0519,600525.0
2007-08-16 13:30:00,32.79,33.38,32.79,33.09,582075.0,18.0519,18.3767,18.0519,18.2171,582075.0
2007-08-16 14:00:00,33.1,33.53,32.79,33.02,417600.0,18.2226,18.4593,18.0519,18.1785,417600.0
2007-08-16 14:30:00,33.07,33.07,32.76,32.86,557325.0,18.2061,18.2061,18.0354,18.0904,557325.0
2007-08-16 15:00:00,32.84,33.23,32.5,33.05,727875.0,18.0794,18.2941,17.8923,18.195,727875.0
2007-08-16 15:30:00,33.04,33.56,32.73,33.32,1241550.0,18.1895,18.4758,18.0189,18.3437,1241550.0
2007-08-17 09:30:00,33.68,34.63,33.58,34.3,1821150.0,18.5419,19.0649,18.4868,18.8832,1821150.0
2007-08-17 10:00:00,34.28,34.28,33.39,33.48,572850.0,18.8722,18.8722,18.3822,18.4318,572850.0
2007-08-17 10:30:00,33.45,33.64,33.28,33.37,587250.0,18.4153,18.5199,18.3217,18.3712,587250.0
2007-08-17 11:00:00,33.38,33.6,33.31,33.5,422100.0,18.3767,18.4978,18.3382,18.4428,422100.0
2007-08-17 11:30:00,33.5,34.03,33.45,33.83,375300.0,18.4428,18.7346,18.4153,18.6245,375300.0
2007-08-17 12:00:00,33.85,33.85,33.55,33.76,293625.0,18.6355,18.6355,18.4703,18.5859,293625.0
2007-08-17 12:30:00,33.77,34.0,33.73,33.78,195075.0,18.5914,18.7181,18.5694,18.5969,195075.0
2007-08-17 13:00:00,33.79,34.29,33.76,34.08,275400.0,18.6024,18.8777,18.5859,18.7621,275400.0
2007-08-17 13:30:00,34.08,34.2,34.0,34.02,198450.0,18.7621,18.8282,18.7181,18.7291,198450.0
2007-08-17 14:00:00,34.03,34.23,33.88,34.12,233775.0,18.7346,18.8447,18.652,18.7841,233775.0
2007-08-17 14:30:00,34.11,34.16,33.99,34.15,192150.0,18.7786,18.8061,18.7125,18.8006,192150.0
2007-08-17 15:00:00,34.15,34.43,34.07,34.12,386550.0,18.8006,18.9548,18.7566,18.7841,386550.0
2007-08-17 15:30:00,34.15,34.51,34.08,34.45,686925.0,18.8006,18.9988,18.7621,18.9658,686925.0
2007-08-20 09:30:00,34.39,34.4,33.89,34.17,367650.0,18.9328,18.9383,18.6575,18.8116,367650.0
2007-08-20 10:00:00,34.19,34.57,34.04,34.44,308025.0,18.8227,19.0319,18.7401,18.9603,308025.0
2007-08-20 10:30:00,34.44,34.44,34.02,34.14,150525.0,18.9603,18.9603,18.7291,18.7951,150525.0
2007-08-20 11:00:00,34.14,34.15,33.86,33.88,138825.0,18.7951,18.8006,18.641,18.652,138825.0
2007-08-20 11:30:00,33.91,34.16,33.84,34.1,216450.0,18.6685,18.8061,18.63,18.7731,216450.0
2007-08-20 12:00:00,34.1,34.22,33.91,34.11,228150.0,18.7731,18.8392,18.6685,18.7786,228150.0
2007-08-20 12:30:00,34.1,34.4,34.06,34.18,231075.0,18.7731,18.9383,18.7511,18.8171,231075.0
2007-08-20 13:00:00,34.17,34.28,34.1,34.28,193725.0,18.8116,18.8722,18.7731,18.8722,193725.0
2007-08-20 13:30:00,34.28,34.48,34.22,34.33,202275.0,18.8722,18.9823,18.8392,18.8997,202275.0
2007-08-20 14:00:00,34.33,34.54,34.21,34.5,182025.0,18.8997,19.0153,18.8337,18.9933,182025.0
2007-08-20 14:30:00,34.49,34.89,34.48,34.87,351450.0,18.9878,19.208,18.9823,19.197,351450.0
2007-08-20 15:00:00,34.87,35.02,34.83,34.89,283725.0,19.197,19.2796,19.175,19.208,283725.0
2007-08-20 15:30:00,34.89,34.96,34.67,34.91,395100.0,19.208,19.2466,19.0869,19.219,395100.0
2007-08-21 09:30:00,34.77,35.01,34.64,34.88,474750.0,19.142,19.2741,19.0704,19.2025,474750.0
2007-08-21 10:00:00,34.9,34.96,34.83,34.92,282825.0,19.2135,19.2466,19.175,19.2245,282825.0
2007-08-21 10:30:00,34.92,35.02,34.86,34.96,151200.0,19.2245,19.2796,19.1915,19.2466,151200.0
2007-08-21 11:00:00,34.94,35.09,34.79,35.05,310275.0,19.2356,19.3181,19.153,19.2961,310275.0
2007-08-21 11:30:00,35.05,35.12,34.89,34.98,234900.0,19.2961,19.3346,19.208,19.2576,234900.0
2007-08-21 12:00:00,35.0,35.05,34.88,34.98,107775.0,19.2686,19.2961,19.2025,19.2576,107775.0
2007-08-21 12:30:00,34.98,35.01,34.76,34.99,210150.0,19.2576,19.2741,19.1365,19.2631,210150.0
2007-08-21 13:00:00,35.0,35.06,34.94,35.0,148725.0,19.2686,19.3016,19.2356,19.2686,148725.0
2007-08-21 13:30:00,35.01,35.06,34.85,34.89,102150.0,19.2741,19.3016,19.186,19.208,102150.0
2007-08-21 14:00:00,34.9,35.0,34.89,34.92,117450.0,19.2135,19.2686,19.208,19.2245,117450.0
2007-08-21 14:30:00,34.89,34.92,34.76,34.86,264600.0,19.208,19.2245,19.1365,19.1915,264600.0
2007-08-21 15:00:00,34.85,34.95,34.76,34.9,247050.0,19.186,19.2411,19.1365,19.2135,247050.0
2007-08-21 15:30:00,34.9,35.0,34.83,34.97,355725.0,19.2135,19.2686,19.175,19.2521,355725.0
2007-08-22 09:30:00,35.24,35.4,34.84,35.39,232200.0,19.4007,19.4888,19.1805,19.4833,232200.0
2007-08-22 10:00:00,35.38,35.74,35.35,35.74,178875.0,19.4778,19.676,19.4613,19.676,178875.0
2007-08-22 10:30:00,35.73,35.95,35.64,35.7,254025.0,19.6705,19.7916,19.6209,19.654,254025.0
2007-08-22 11:00:00,35.65,35.86,35.62,35.83,175950.0,19.6264,19.742,19.6099,19.7255,175950.0
2007-08-22 11:30:00,35.82,35.84,35.76,35.82,291600.0,19.72,19.731,19.687,19.72,291600.0
2007-08-22 12:00:00,35.81,35.94,35.64,35.81,214875.0,19.7145,19.7861,19.6209,19.7145,214875.0
2007-08-22 12:30:00,35.8,36.08,35.65,36.08,473850.0,19.709,19.8632,19.6264,19.8632,473850.0
2007-08-22 13:00:00,36.07,36.12,35.97,36.07,197325.0,19.8577,19.8852,19.8026,19.8577,197325.0
2007-08-22 13:30:00,36.04,36.32,36.0,36.29,184500.0,19.8411,19.9953,19.8191,19.9788,184500.0
2007-08-22 14:00:00,36.29,36.38,36.08,36.15,177975.0,19.9788,20.0283,19.8632,19.9017,177975.0
2007-08-22 14:30:00,36.11,36.52,36.1,36.47,278325.0,19.8797,20.1054,19.8742,20.0779,278325.0
2007-08-22 15:00:00,36.48,36.71,36.37,36.71,334575.0,20.0834,20.21,20.0228,20.21,334575.0
2007-08-22 15:30:00,36.73,37.01,36.73,36.92,837675.0,20.221,20.3752,20.221,20.3256,837675.0
2007-08-23 09:30:00,37.13,37.41,36.58,36.68,563625.0,20.4412,20.5954,20.1384,20.1935,563625.0
2007-08-23 10:00:00,36.66,36.87,36.54,36.61,255600.0,20.1825,20.2981,20.1164,20.1549,255600.0
2007-08-23 10:30:00,36.58,36.65,36.44,36.48,160425.0,20.1384,20.177,20.0613,20.0834,160425.0
2007-08-23 11:00:00,36.48,36.5,36.25,36.33,141525.0,20.0834,20.0944,19.9567,20.0008,141525.0
2007-08-23 11:30:00,36.33,36.4,36.24,36.25,239400.0,20.0008,20.0393,19.9512,19.9567,239400.0
2007-08-23 12:00:00,36.26,36.34,36.22,36.27,309150.0,19.9623,20.0063,19.9402,19.9678,309150.0
2007-08-23 12:30:00,36.27,36.31,36.16,36.23,164475.0,19.9678,19.9898,19.9072,19.9457,164475.0
2007-08-23 13:00:00,36.24,36.33,36.21,36.22,226350.0,19.9512,20.0008,19.9347,19.9402,226350.0
2007-08-23 13:30:00,36.21,36.38,36.18,36.36,133200.0,19.9347,20.0283,19.9182,20.0173,133200.0
2007-08-23 14:00:00,36.35,36.46,36.24,36.28,105075.0,20.0118,20.0724,19.9512,19.9733,105075.0
2007-08-23 14:30:00,36.3,36.34,36.08,36.15,180225.0,19.9843,20.0063,19.8632,19.9017,180225.0
2007-08-23 15:00:00,36.14,36.36,36.08,36.22,185175.0,19.8962,20.0173,19.8632,19.9402,185175.0
2007-08-23 15:30:00,36.22,36.33,36.09,36.24,362250.0,19.9402,20.0008,19.8687,19.9512,362250.0
2007-08-24 09:30:00,36.22,36.42,36.01,36.14,226575.0,19.9402,20.0503,19.8246,19.8962,226575.0
2007-08-24 10:00:00,36.16,36.45,36.16,36.24,166275.0,19.9072,20.0669,19.9072,19.9512,166275.0
2007-08-24 10:30:00,36.24,36.36,36.24,36.31,122625.0,19.9512,20.0173,19.9512,19.9898,122625.0
2007-08-24 11:00:00,36.3,36.52,36.3,36.35,104850.0,19.9843,20.1054,19.9843,20.0118,104850.0
2007-08-24 11:30:00,36.36,36.6,36.29,36.52,90225.0,20.0173,20.1494,19.9788,20.1054,90225.0
2007-08-24 12:00:00,36.52,37.02,36.44,36.89,217125.0,20.1054,20.3807,20.0613,20.3091,217125.0
2007-08-24 12:30:00,36.87,36.88,36.55,36.57,104175.0,20.2981,20.3036,20.1219,20.1329,104175.0
2007-08-24 13:00:00,36.58,36.73,36.57,36.59,128700.0,20.1384,20.221,20.1329,20.1439,128700.0
2007-08-24 13:30:00,36.61,36.7,36.53,36.67,68625.0,20.1549,20.2045,20.1109,20.188,68625.0
2007-08-24 14:00:00,36.66,36.9,36.63,36.88,153000.0,20.1825,20.3146,20.1659,20.3036,153000.0
2007-08-24 14:30:00,36.87,36.91,36.68,36.91,93375.0,20.2981,20.3201,20.1935,20.3201,93375.0
2007-08-24 15:00:00,36.91,36.92,36.78,36.89,138375.0,20.3201,20.3256,20.2485,20.3091,138375.0
2007-08-24 15:30:00,36.89,37.08,36.89,37.07,256275.0,20.3091,20.4137,20.3091,20.4082,256275.0
2007-08-27 09:30:00,36.96,37.08,36.76,36.93,186300.0,20.3476,20.4137,20.2375,20.3311,186300.0
2007-08-27 10:00:00,36.95,37.01,36.64,36.64,232875.0,20.3421,20.3752,20.1715,20.1715,232875.0
2007-08-27 10:30:00,36.63,36.84,36.53,36.83,294975.0,20.1659,20.2816,20.1109,20.2761,294975.0
2007-08-27 11:00:00,36.82,36.82,36.49,36.53,128025.0,20.2705,20.2705,20.0889,20.1109,128025.0
2007-08-27 11:30:00,36.55,36.56,36.48,36.49,87975.0,20.1219,20.1274,20.0834,20.0889,87975.0
2007-08-27 12:00:00,36.5,36.68,36.44,36.66,77400.0,20.0944,20.1935,20.0613,20.1825,77400.0
2007-08-27 12:30:00,36.65,36.86,36.62,36.71,101250.0,20.177,20.2926,20.1604,20.21,101250.0
2007-08-27 13:00:00,36.71,36.94,36.68,36.74,123300.0,20.21,20.3366,20.1935,20.2265,123300.0
2007-08-27 13:30:00,36.74,36.77,36.62,36.66,116325.0,20.2265,20.243,20.1604,20.1825,116325.0
2007-08-27 14:00:00,36.66,36.94,36.65,36.94,92700.0,20.1825,20.3366,20.177,20.3366,92700.0
2007-08-27 14:30:00,36.93,37.07,36.8,36.84,128475.0,20.3311,20.4082,20.2595,20.2816,128475.0
2007-08-27 15:00:00,36.83,36.84,36.72,36.78,143100.0,20.2761,20.2816,20.2155,20.2485,143100.0
2007-08-27 15:30:00,36.78,36.88,36.64,36.68,308025.0,20.2485,20.3036,20.1715,20.1935,308025.0
2007-08-28 09:30:00,36.22,36.64,36.17,36.3,272250.0,19.9402,20.1715,19.9127,19.9843,272250.0
2007-08-28 10:00:00,36.29,36.44,36.12,36.19,124875.0,19.9788,20.0613,19.8852,19.9237,124875.0
2007-08-28 10:30:00,36.2,36.28,35.86,35.93,249975.0,19.9292,19.9733,19.742,19.7806,249975.0
2007-08-28 11:00:00,35.93,35.97,35.85,35.97,150975.0,19.7806,19.8026,19.7365,19.8026,150975.0
2007-08-28 11:30:00,35.96,36.04,35.85,36.0,134100.0,19.7971,19.8411,19.7365,19.8191,134100.0
2007-08-28 12:00:00,36.01,36.22,36.0,36.18,81225.0,19.8246,19.9402,19.8191,19.9182,81225.0
2007-08-28 12:30:00,36.19,36.21,36.08,36.11,51075.0,19.9237,19.9347,19.8632,19.8797,51075.0
2007-08-28 13:00:00,36.09,36.1,35.98,36.08,68625.0,19.8687,19.8742,19.8081,19.8632,68625.0
2007-08-28 13:30:00,36.07,36.16,36.03,36.14,96075.0,19.8577,19.9072,19.8356,19.8962,96075.0
2007-08-28 14:00:00,36.15,36.16,36.0,36.12,124200.0,19.9017,19.9072,19.8191,19.8852,124200.0
2007-08-28 14:30:00,36.12,36.12,35.83,35.84,226575.0,19.8852,19.8852,19.7255,19.731,226575.0
2007-08-28 15:00:00,35.86,35.9,35.73,35.75,185625.0,19.742,19.7641,19.6705,19.6815,185625.0
2007-08-28 15:30:00,35.75,35.77,35.46,35.5,513675.0,19.6815,19.6925,19.5218,19.5438,513675.0
2007-08-29 09:30:00,35.74,35.86,35.55,35.59,287775.0,19.676,19.742,19.5714,19.5934,287775.0
2007-08-29 10:00:00,35.6,35.65,35.4,35.49,217800.0,19.5989,19.6264,19.4888,19.5383,217800.0
2007-08-29 10:30:00,35.47,35.7,35.44,35.69,132975.0,19.5273,19.654,19.5108,19.6484,132975.0
2007-08-29 11:00:00,35.68,35.73,35.6,35.64,97875.0,19.6429,19.6705,19.5989,19.6209,97875.0
2007-08-29 11:30:00,35.63,35.78,35.63,35.76,96300.0,19.6154,19.698,19.6154,19.687,96300.0
2007-08-29 12:00:00,35.76,35.81,35.68,35.73,70425.0,19.687,19.7145,19.6429,19.6705,70425.0
2007-08-29 12:30:00,35.73,35.79,35.64,35.64,50850.0,19.6705,19.7035,19.6209,19.6209,50850.0
2007-08-29 13:00:00,35.64,35.78,35.57,35.59,106200.0,19.6209,19.698,19.5824,19.5934,106200.0
2007-08-29 13:30:00,35.58,35.62,35.44,35.5,122625.0,19.5879,19.6099,19.5108,19.5438,122625.0
2007-08-29 14:00:00,35.52,35.71,35.52,35.65,86175.0,19.5549,19.6595,19.5549,19.6264,86175.0
2007-08-29 14:30:00,35.64,35.88,35.64,35.81,86175.0,19.6209,19.7531,19.6209,19.7145,86175.0
2007-08-29 15:00:00,35.8,36.23,35.8,36.23,180675.0,19.709,19.9457,19.709,19.9457,180675.0
2007-08-29 15:30:00,36.23,36.88,36.23,36.8,739800.0,19.9457,20.3036,19.9457,20.2595,739800.0
2007-08-30 09:30:00,36.43,36.74,36.16,36.42,246600.0,20.0558,20.2265,19.9072,20.0503,246600.0
2007-08-30 10:00:00,36.46,37.11,36.44,36.98,182475.0,20.0724,20.4302,20.0613,20.3586,182475.0
2007-08-30 10:30:00,36.99,37.07,36.89,36.99,105750.0,20.3641,20.4082,20.3091,20.3641,105750.0
2007-08-30 11:00:00,36.99,37.32,36.96,37.26,117900.0,20.3641,20.5458,20.3476,20.5128,117900.0
2007-08-30 11:30:00,37.23,37.31,37.15,37.24,65250.0,20.4963,20.5403,20.4522,20.5018,65250.0
2007-08-30 12:00:00,37.22,37.23,36.9,37.08,123525.0,20.4908,20.4963,20.3146,20.4137,123525.0
2007-08-30 12:30:00,37.08,37.3,37.04,37.25,64350.0,20.4137,20.5348,20.3917,20.5073,64350.0
2007-08-30 13:00:00,37.24,37.28,36.83,36.89,79875.0,20.5018,20.5238,20.2761,20.3091,79875.0
2007-08-30 13:30:00,36.88,36.92,36.77,36.9,74250.0,20.3036,20.3256,20.243,20.3146,74250.0
2007-08-30 14:00:00,36.92,37.02,36.73,36.74,47250.0,20.3256,20.3807,20.221,20.2265,47250.0
2007-08-30 14:30:00,36.73,36.76,36.5,36.54,127350.0,20.221,20.2375,20.0944,20.1164,127350.0
2007-08-30 15:00:00,36.54,36.9,36.54,36.86,87975.0,20.1164,20.3146,20.1164,20.2926,87975.0
2007-08-30 15:30:00,36.84,36.91,36.68,36.91,238275.0,20.2816,20.3201,20.1935,20.3201,238275.0
2007-08-31 09:30:00,37.21,37.69,37.21,37.69,275400.0,20.4853,20.7495,20.4853,20.7495,275400.0
2007-08-31 10:00:00,37.7,37.78,37.4,37.73,235800.0,20.755,20.7991,20.5899,20.7715,235800.0
2007-08-31 10:30:00,37.76,38.05,37.67,37.88,272025.0,20.788,20.9477,20.7385,20.8541,272025.0
2007-08-31 11:00:00,37.9,38.05,37.69,37.8,145575.0,20.8651,20.9477,20.7495,20.8101,145575.0
2007-08-31 11:30:00,37.8,38.01,37.8,37.97,128250.0,20.8101,20.9257,20.8101,20.9037,128250.0
2007-08-31 12:00:00,37.96,38.02,37.91,37.95,73800.0,20.8982,20.9312,20.8706,20.8926,73800.0
2007-08-31 12:30:00,37.95,38.08,37.93,38.02,91125.0,20.8926,20.9642,20.8816,20.9312,91125.0
2007-08-31 13:00:00,38.03,38.03,37.83,37.88,74700.0,20.9367,20.9367,20.8266,20.8541,74700.0
2007-08-31 13:30:00,37.87,37.93,37.75,37.92,75150.0,20.8486,20.8816,20.7825,20.8761,75150.0
2007-08-31 14:00:00,37.9,38.0,37.85,37.91,83700.0,20.8651,20.9202,20.8376,20.8706,83700.0
2007-08-31 14:30:00,37.9,38.01,37.84,37.85,94050.0,20.8651,20.9257,20.8321,20.8376,94050.0
2007-08-31 15:00:00,37.85,38.05,37.83,37.96,120825.0,20.8376,20.9477,20.8266,20.8982,120825.0
2007-08-31 15:30:00,37.96,38.19,37.95,38.02,405900.0,20.8982,21.0248,20.8926,20.9312,405900.0
2007-09-04 09:30:00,38.15,38.19,37.52,37.74,197100.0,21.0028,21.0248,20.6559,20.777,197100.0
2007-09-04 10:00:00,37.75,37.89,37.72,37.76,112950.0,20.7825,20.8596,20.766,20.788,112950.0
2007-09-04 10:30:00,37.77,38.24,37.72,38.21,151200.0,20.7936,21.0523,20.766,21.0358,151200.0
2007-09-04 11:00:00,38.2,38.35,38.1,38.18,140850.0,21.0303,21.1129,20.9752,21.0193,140850.0
2007-09-04 11:30:00,38.2,38.37,38.16,38.32,129375.0,21.0303,21.1239,21.0083,21.0963,129375.0
2007-09-04 12:00:00,38.33,38.34,38.23,38.32,75825.0,21.1019,21.1074,21.0468,21.0963,75825.0
2007-09-04 12:30:00,38.35,38.36,38.25,38.27,88200.0,21.1129,21.1184,21.0578,21.0688,88200.0
2007-09-04 13:00:00,38.26,38.27,38.11,38.23,117450.0,21.0633,21.0688,20.9807,21.0468,117450.0
2007-09-04 13:30:00,38.23,38.39,38.13,38.32,98325.0,21.0468,21.1349,20.9917,21.0963,98325.0
2007-09-04 14:00:00,38.32,38.37,38.23,38.33,132300.0,21.0963,21.1239,21.0468,21.1019,132300.0
2007-09-04 14:30:00,38.35,38.62,38.32,38.56,213525.0,21.1129,21.2615,21.0963,21.2285,213525.0
2007-09-04 15:00:00,38.57,38.9,38.55,38.9,233775.0,21.234,21.4157,21.223,21.4157,233775.0
2007-09-04 15:30:00,38.88,38.91,38.44,38.52,556200.0,21.4046,21.4212,21.1624,21.2065,556200.0
2007-09-05 09:30:00,38.29,38.33,38.05,38.15,249075.0,21.0798,21.1019,20.9477,21.0028,249075.0
2007-09-05 10:00:00,38.16,38.16,37.64,37.75,267300.0,21.0083,21.0083,20.722,20.7825,267300.0
2007-09-05 10:30:00,37.74,38.05,37.64,37.9,103725.0,20.777,20.9477,20.722,20.8651,103725.0
2007-09-05 11:00:00,37.89,37.91,37.71,37.8,82575.0,20.8596,20.8706,20.7605,20.8101,82575.0
2007-09-05 11:30:00,37.8,37.85,37.72,37.85,236925.0,20.8101,20.8376,20.766,20.8376,236925.0
2007-09-05 12:00:00,37.86,38.16,37.85,38.13,66600.0,20.8431,21.0083,20.8376,20.9917,66600.0
2007-09-05 12:30:00,38.12,38.12,37.96,38.06,53550.0,20.9862,20.9862,20.8982,20.9532,53550.0
2007-09-05 13:00:00,38.08,38.16,37.99,38.01,95625.0,20.9642,21.0083,20.9147,20.9257,95625.0
2007-09-05 13:30:00,37.97,38.04,37.85,37.86,80100.0,20.9037,20.9422,20.8376,20.8431,80100.0
2007-09-05 14:00:00,37.88,37.94,37.58,37.66,168750.0,20.8541,20.8871,20.689,20.733,168750.0
2007-09-05 14:30:00,37.67,37.72,37.49,37.64,165150.0,20.7385,20.766,20.6394,20.722,165150.0
2007-09-05 15:00:00,37.63,37.92,37.63,37.88,195750.0,20.7165,20.8761,20.7165,20.8541,195750.0
2007-09-05 15:30:00,37.9,38.03,37.84,37.85,331875.0,20.8651,20.9367,20.8321,20.8376,331875.0
2007-09-06 09:30:00,38.21,38.53,37.91,37.95,315450.0,21.0358,21.212,20.8706,20.8926,315450.0
2007-09-06 10:00:00,37.96,38.02,37.33,37.42,201375.0,20.8982,20.9312,20.5513,20.6009,201375.0
2007-09-06 10:30:00,37.41,37.48,37.28,37.4,390150.0,20.5954,20.6339,20.5238,20.5899,390150.0
2007-09-06 11:00:00,37.39,37.68,37.28,37.65,100800.0,20.5844,20.744,20.5238,20.7275,100800.0
2007-09-06 11:30:00,37.67,37.84,37.64,37.68,156150.0,20.7385,20.8321,20.722,20.744,156150.0
2007-09-06 12:00:00,37.7,37.86,37.59,37.77,120375.0,20.755,20.8431,20.6945,20.7936,120375.0
2007-09-06 12:30:00,37.76,37.78,37.41,37.52,121950.0,20.788,20.7991,20.5954,20.6559,121950.0
2007-09-06 13:00:00,37.54,37.6,37.21,37.35,118350.0,20.6669,20.7,20.4853,20.5623,118350.0
2007-09-06 13:30:00,37.34,37.65,37.3,37.64,77400.0,20.5568,20.7275,20.5348,20.722,77400.0
2007-09-06 14:00:00,37.64,37.77,37.58,37.69,77850.0,20.722,20.7936,20.689,20.7495,77850.0
2007-09-06 14:30:00,37.69,37.77,37.63,37.75,74700.0,20.7495,20.7936,20.7165,20.7825,74700.0
2007-09-06 15:00:00,37.76,37.8,37.64,37.68,143775.0,20.788,20.8101,20.722,20.744,143775.0
2007-09-06 15:30:00,37.69,37.8,37.65,37.73,177300.0,20.7495,20.8101,20.7275,20.7715,177300.0
2007-09-07 09:30:00,36.96,37.43,36.91,37.37,277200.0,20.3476,20.6064,20.3201,20.5733,277200.0
2007-09-07 10:00:00,37.37,37.5,37.21,37.3,87975.0,20.5733,20.6449,20.4853,20.5348,87975.0
2007-09-07 10:30:00,37.3,37.31,36.56,36.58,258300.0,20.5348,20.5403,20.1274,20.1384,258300.0
2007-09-07 11:00:00,36.59,36.67,36.34,36.41,185400.0,20.1439,20.188,20.0063,20.0448,185400.0
2007-09-07 11:30:00,36.4,36.8,36.37,36.77,147600.0,20.0393,20.2595,20.0228,20.243,147600.0
2007-09-07 12:00:00,36.77,36.82,36.68,36.79,59850.0,20.243,20.2705,20.1935,20.254,59850.0
2007-09-07 12:30:00,36.79,36.93,36.64,36.66,120150.0,20.254,20.3311,20.1715,20.1825,120150.0
2007-09-07 13:00:00,36.66,36.68,36.43,36.49,186750.0,20.1825,20.1935,20.0558,20.0889,186750.0
2007-09-07 13:30:00,36.49,36.62,36.37,36.44,103050.0,20.0889,20.1604,20.0228,20.0613,103050.0
2007-09-07 14:00:00,36.42,36.49,36.36,36.42,171000.0,20.0503,20.0889,20.0173,20.0503,171000.0
2007-09-07 14:30:00,36.41,36.41,36.1,36.11,225675.0,20.0448,20.0448,19.8742,19.8797,225675.0
2007-09-07 15:00:00,36.1,36.33,36.07,36.1,248850.0,19.8742,20.0008,19.8577,19.8742,248850.0
2007-09-07 15:30:00,36.12,36.29,36.0,36.26,644625.0,19.8852,19.9788,19.8191,19.9623,644625.0
2007-09-10 09:30:00,36.53,37.03,36.32,36.48,283275.0,20.1109,20.3862,19.9953,20.0834,283275.0
2007-09-10 10:00:00,36.47,36.65,36.3,36.42,177075.0,20.0779,20.177,19.9843,20.0503,177075.0
2007-09-10 10:30:00,36.37,36.4,35.94,36.07,262125.0,20.0228,20.0393,19.7861,19.8577,262125.0
2007-09-10 11:00:00,36.05,36.1,35.55,35.6,215100.0,19.8466,19.8742,19.5714,19.5989,215100.0
2007-09-10 11:30:00,35.63,35.8,35.5,35.78,171225.0,19.6154,19.709,19.5438,19.698,171225.0
2007-09-10 12:00:00,35.78,35.98,35.73,35.89,112275.0,19.698,19.8081,19.6705,19.7586,112275.0
2007-09-10 12:30:00,35.88,35.97,35.78,35.89,60525.0,19.7531,19.8026,19.698,19.7586,60525.0
2007-09-10 13:00:00,35.85,36.03,35.85,36.0,77400.0,19.7365,19.8356,19.7365,19.8191,77400.0
2007-09-10 13:30:00,36.0,36.08,35.86,35.9,97875.0,19.8191,19.8632,19.742,19.7641,97875.0
2007-09-10 14:00:00,35.91,36.16,35.78,36.16,96750.0,19.7696,19.9072,19.698,19.9072,96750.0
2007-09-10 14:30:00,36.17,36.37,36.16,36.24,81900.0,19.9127,20.0228,19.9072,19.9512,81900.0
2007-09-10 15:00:00,36.24,36.54,36.13,36.38,124200.0,19.9512,20.1164,19.8907,20.0283,124200.0
2007-09-10 15:30:00,36.39,36.46,36.02,36.11,286425.0,20.0338,20.0724,19.8301,19.8797,286425.0
2007-09-11 09:30:00,36.38,36.42,36.03,36.17,145125.0,20.0283,20.0503,19.8356,19.9127,145125.0
2007-09-11 10:00:00,36.19,36.38,36.06,36.29,162450.0,19.9237,20.0283,19.8521,19.9788,162450.0
2007-09-11 10:30:00,36.32,36.44,36.24,36.24,87300.0,19.9953,20.0613,19.9512,19.9512,87300.0
2007-09-11 11:00:00,36.22,36.22,36.09,36.14,78525.0,19.9402,19.9402,19.8687,19.8962,78525.0
2007-09-11 11:30:00,36.15,36.38,36.13,36.28,104400.0,19.9017,20.0283,19.8907,19.9733,104400.0
2007-09-11 12:00:00,36.27,36.35,36.22,36.33,62325.0,19.9678,20.0118,19.9402,20.0008,62325.0
2007-09-11 12:30:00,36.33,36.46,36.32,36.42,40275.0,20.0008,20.0724,19.9953,20.0503,40275.0
2007-09-11 13:00:00,36.45,36.52,36.37,36.44,80550.0,20.0669,20.1054,20.0228,20.0613,80550.0
2007-09-11 13:30:00,36.45,36.7,36.42,36.61,114975.0,20.0669,20.2045,20.0503,20.1549,114975.0
2007-09-11 14:00:00,36.61,37.12,36.61,36.95,519075.0,20.1549,20.4357,20.1549,20.3421,519075.0
2007-09-11 14:30:00,36.93,36.95,36.73,36.84,220500.0,20.3311,20.3421,20.221,20.2816,220500.0
2007-09-11 15:00:00,36.84,37.02,36.79,36.91,170100.0,20.2816,20.3807,20.254,20.3201,170100.0
2007-09-11 15:30:00,36.91,37.04,36.75,37.04,343575.0,20.3201,20.3917,20.232,20.3917,343575.0
2007-09-12 09:30:00,36.88,37.91,36.88,37.65,513450.0,20.3036,20.8706,20.3036,20.7275,513450.0
2007-09-12 10:00:00,37.64,37.78,37.48,37.7,323100.0,20.722,20.7991,20.6339,20.755,323100.0
2007-09-12 10:30:00,37.69,37.71,37.23,37.28,294075.0,20.7495,20.7605,20.4963,20.5238,294075.0
2007-09-12 11:00:00,37.27,37.58,37.25,37.51,221175.0,20.5183,20.689,20.5073,20.6504,221175.0
2007-09-12 11:30:00,37.51,37.54,37.4,37.41,141750.0,20.6504,20.6669,20.5899,20.5954,141750.0
2007-09-12 12:00:00,37.43,37.56,37.29,37.33,204075.0,20.6064,20.6779,20.5293,20.5513,204075.0
2007-09-12 12:30:00,37.32,37.32,37.14,37.19,169875.0,20.5458,20.5458,20.4467,20.4742,169875.0
2007-09-12 13:00:00,37.18,37.18,36.98,37.06,133425.0,20.4687,20.4687,20.3586,20.4027,133425.0
2007-09-12 13:30:00,37.05,37.33,37.0,37.28,152550.0,20.3972,20.5513,20.3696,20.5238,152550.0
2007-09-12 14:00:00,37.3,37.47,37.24,37.39,129600.0,20.5348,20.6284,20.5018,20.5844,129600.0
2007-09-12 14:30:00,37.4,37.43,37.32,37.37,98550.0,20.5899,20.6064,20.5458,20.5733,98550.0
2007-09-12 15:00:00,37.39,37.41,37.23,37.24,162225.0,20.5844,20.5954,20.4963,20.5018,162225.0
2007-09-12 15:30:00,37.24,37.32,37.16,37.28,353475.0,20.5018,20.5458,20.4577,20.5238,353475.0
2007-09-13 09:30:00,37.28,37.65,36.95,37.19,415800.0,20.5238,20.7275,20.3421,20.4742,415800.0
2007-09-13 10:00:00,37.19,37.38,37.02,37.29,251100.0,20.4742,20.5788,20.3807,20.5293,251100.0
2007-09-13 10:30:00,37.29,37.67,37.27,37.64,121050.0,20.5293,20.7385,20.5183,20.722,121050.0
2007-09-13 11:00:00,37.65,37.72,37.6,37.64,147375.0,20.7275,20.766,20.7,20.722,147375.0
2007-09-13 11:30:00,37.65,37.78,37.46,37.78,128475.0,20.7275,20.7991,20.6229,20.7991,128475.0
2007-09-13 12:00:00,37.77,37.93,37.74,37.87,185400.0,20.7936,20.8816,20.777,20.8486,185400.0
2007-09-13 12:30:00,37.89,37.92,37.79,37.89,88650.0,20.8596,20.8761,20.8046,20.8596,88650.0
2007-09-13 13:00:00,37.89,38.21,37.85,38.14,168075.0,20.8596,21.0358,20.8376,20.9973,168075.0
2007-09-13 13:30:00,38.13,38.16,37.99,38.0,115650.0,20.9917,21.0083,20.9147,20.9202,115650.0
2007-09-13 14:00:00,38.0,38.01,37.8,37.84,162450.0,20.9202,20.9257,20.8101,20.8321,162450.0
2007-09-13 14:30:00,37.84,37.92,37.82,37.85,156825.0,20.8321,20.8761,20.8211,20.8376,156825.0
2007-09-13 15:00:00,37.87,37.99,37.64,37.65,293175.0,20.8486,20.9147,20.722,20.7275,293175.0
2007-09-13 15:30:00,37.66,37.74,37.5,37.64,335475.0,20.733,20.777,20.6449,20.722,335475.0
2007-09-14 09:30:00,37.12,37.69,37.12,37.61,153450.0,20.4357,20.7495,20.4357,20.7055,153450.0
2007-09-14 10:00:00,37.62,37.8,37.52,37.62,146700.0,20.711,20.8101,20.6559,20.711,146700.0
2007-09-14 10:30:00,37.64,37.68,37.49,37.49,108225.0,20.722,20.744,20.6394,20.6394,108225.0
2007-09-14 11:00:00,37.52,37.57,37.29,37.43,107325.0,20.6559,20.6834,20.5293,20.6064,107325.0
2007-09-14 11:30:00,37.43,37.65,37.35,37.57,95625.0,20.6064,20.7275,20.5623,20.6834,95625.0
2007-09-14 12:00:00,37.57,37.72,37.44,37.48,51750.0,20.6834,20.766,20.6119,20.6339,51750.0
2007-09-14 12:30:00,37.48,37.61,37.46,37.56,69525.0,20.6339,20.7055,20.6229,20.6779,69525.0
2007-09-14 13:00:00,37.55,37.81,37.49,37.78,67950.0,20.6724,20.8156,20.6394,20.7991,67950.0
2007-09-14 13:30:00,37.78,37.78,37.57,37.75,64800.0,20.7991,20.7991,20.6834,20.7825,64800.0
2007-09-14 14:00:00,37.75,38.0,37.75,37.98,136800.0,20.7825,20.9202,20.7825,20.9092,136800.0
2007-09-14 14:30:00,37.98,38.05,37.8,37.85,194850.0,20.9092,20.9477,20.8101,20.8376,194850.0
2007-09-14 15:00:00,37.84,37.96,37.84,37.9,146475.0,20.8321,20.8982,20.8321,20.8651,146475.0
2007-09-14 15:30:00,37.87,37.96,37.73,37.73,283950.0,20.8486,20.8982,20.7715,20.7715,283950.0
2007-09-17 09:30:00,37.31,37.89,37.31,37.35,145350.0,20.5403,20.8596,20.5403,20.5623,145350.0
2007-09-17 10:00:00,37.37,37.47,37.11,37.27,161550.0,20.5733,20.6284,20.4302,20.5183,161550.0
2007-09-17 10:30:00,37.28,37.3,36.98,37.13,133200.0,20.5238,20.5348,20.3586,20.4412,133200.0
2007-09-17 11:00:00,37.13,37.23,37.07,37.12,93825.0,20.4412,20.4963,20.4082,20.4357,93825.0
2007-09-17 11:30:00,37.12,37.3,37.06,37.21,96975.0,20.4357,20.5348,20.4027,20.4853,96975.0
2007-09-17 12:00:00,37.24,37.33,37.17,37.29,80775.0,20.5018,20.5513,20.4632,20.5293,80775.0
2007-09-17 12:30:00,37.28,37.51,37.26,37.51,128475.0,20.5238,20.6504,20.5128,20.6504,128475.0
2007-09-17 13:00:00,37.47,37.61,37.41,37.51,87075.0,20.6284,20.7055,20.5954,20.6504,87075.0
2007-09-17 13:30:00,37.51,37.52,37.33,37.34,93150.0,20.6504,20.6559,20.5513,20.5568,93150.0
2007-09-17 14:00:00,37.34,37.35,37.22,37.31,101925.0,20.5568,20.5623,20.4908,20.5403,101925.0
2007-09-17 14:30:00,37.3,37.35,37.24,37.29,107550.0,20.5348,20.5623,20.5018,20.5293,107550.0
2007-09-17 15:00:00,37.29,37.58,37.28,37.47,140625.0,20.5293,20.689,20.5238,20.6284,140625.0
2007-09-17 15:30:00,37.45,37.47,37.35,37.38,246150.0,20.6174,20.6284,20.5623,20.5788,246150.0
2007-09-18 09:30:00,37.81,38.22,37.42,37.96,235125.0,20.8156,21.0413,20.6009,20.8982,235125.0
2007-09-18 10:00:00,37.98,38.08,37.88,37.99,128475.0,20.9092,20.9642,20.8541,20.9147,128475.0
2007-09-18 10:30:00,37.98,38.17,37.98,38.12,104850.0,20.9092,21.0138,20.9092,20.9862,104850.0
2007-09-18 11:00:00,38.13,38.37,38.04,38.19,137475.0,20.9917,21.1239,20.9422,21.0248,137475.0
2007-09-18 11:30:00,38.16,38.19,37.96,38.01,70650.0,21.0083,21.0248,20.8982,20.9257,70650.0
2007-09-18 12:00:00,38.02,38.09,38.02,38.07,58950.0,20.9312,20.9697,20.9312,20.9587,58950.0
2007-09-18 12:30:00,38.07,38.2,38.03,38.04,67275.0,20.9587,21.0303,20.9367,20.9422,67275.0
2007-09-18 13:00:00,38.04,38.07,37.87,37.89,72000.0,20.9422,20.9587,20.8486,20.8596,72000.0
2007-09-18 13:30:00,37.88,38.04,37.86,38.03,50175.0,20.8541,20.9422,20.8431,20.9367,50175.0
2007-09-18 14:00:00,38.04,39.17,37.92,38.98,375975.0,20.9422,21.5643,20.8761,21.4597,375975.0
2007-09-18 14:30:00,38.98,39.39,38.91,39.01,630450.0,21.4597,21.6854,21.4212,21.4762,630450.0
2007-09-18 15:00:00,39.02,39.2,38.73,38.95,430875.0,21.4817,21.5808,21.3221,21.4432,430875.0
2007-09-18 15:30:00,38.96,39.08,38.86,39.08,753750.0,21.4487,21.5147,21.3936,21.5147,753750.0
2007-09-19 09:30:00,39.18,40.15,39.15,40.13,405900.0,21.5698,22.1038,21.5533,22.0928,405900.0
2007-09-19 10:00:00,40.14,40.51,40.14,40.45,311175.0,22.0983,22.302,22.0983,22.269,311175.0
2007-09-19 10:30:00,40.47,40.54,40.28,40.53,295425.0,22.28,22.3185,22.1754,22.313,295425.0
2007-09-19 11:00:00,40.52,40.68,40.52,40.58,176400.0,22.3075,22.3956,22.3075,22.3405,176400.0
2007-09-19 11:30:00,40.59,40.68,40.52,40.68,214425.0,22.3461,22.3956,22.3075,22.3956,214425.0
2007-09-19 12:00:00,40.65,40.7,40.61,40.66,123075.0,22.3791,22.4066,22.3571,22.3846,123075.0
2007-09-19 12:30:00,40.66,40.7,40.42,40.47,113400.0,22.3846,22.4066,22.2525,22.28,113400.0
2007-09-19 13:00:00,40.47,40.48,40.15,40.23,126675.0,22.28,22.2855,22.1038,22.1479,126675.0
2007-09-19 13:30:00,40.23,40.36,40.22,40.25,141300.0,22.1479,22.2194,22.1424,22.1589,141300.0
2007-09-19 14:00:00,40.24,40.27,39.87,39.88,226575.0,22.1534,22.1699,21.9497,21.9552,226575.0
2007-09-19 14:30:00,39.89,40.09,39.89,40.07,259650.0,21.9607,22.0708,21.9607,22.0598,259650.0
2007-09-19 15:00:00,40.05,40.2,40.01,40.13,226125.0,22.0488,22.1313,22.0267,22.0928,226125.0
2007-09-19 15:30:00,40.13,40.24,40.09,40.21,355725.0,22.0928,22.1534,22.0708,22.1368,355725.0
2007-09-20 09:30:00,39.93,40.5,39.81,40.43,257175.0,21.9827,22.2965,21.9166,22.258,257175.0
2007-09-20 10:00:00,40.45,40.53,40.26,40.26,330300.0,22.269,22.313,22.1644,22.1644,330300.0
2007-09-20 10:30:00,40.26,40.27,40.08,40.12,126900.0,22.1644,22.1699,22.0653,22.0873,126900.0
2007-09-20 11:00:00,40.12,40.25,39.99,40.0,150525.0,22.0873,22.1589,22.0157,22.0212,150525.0
2007-09-20 11:30:00,40.0,40.04,39.91,39.95,73800.0,22.0212,22.0433,21.9717,21.9937,73800.0
2007-09-20 12:00:00,39.95,40.08,39.85,39.85,128925.0,21.9937,22.0653,21.9387,21.9387,128925.0
2007-09-20 12:30:00,39.85,40.07,39.74,40.01,87750.0,21.9387,22.0598,21.8781,22.0267,87750.0
2007-09-20 13:00:00,40.01,40.01,39.78,39.8,81450.0,22.0267,22.0267,21.9001,21.9111,81450.0
2007-09-20 13:30:00,39.8,40.0,39.79,39.99,97200.0,21.9111,22.0212,21.9056,22.0157,97200.0
2007-09-20 14:00:00,39.99,40.05,39.8,39.83,133200.0,22.0157,22.0488,21.9111,21.9276,133200.0
2007-09-20 14:30:00,39.82,39.89,39.6,39.66,178425.0,21.9221,21.9607,21.801,21.8341,178425.0
2007-09-20 15:00:00,39.67,39.67,39.46,39.54,392400.0,21.8396,21.8396,21.724,21.768,392400.0
2007-09-20 15:30:00,39.53,39.63,39.48,39.56,393300.0,21.7625,21.8175,21.735,21.779,393300.0
2007-09-21 09:30:00,40.1,40.13,39.48,39.64,2984175.0,22.0763,22.0928,21.735,21.823,2984175.0
2007-09-21 10:00:00,39.65,39.86,39.52,39.52,132750.0,21.8286,21.9442,21.757,21.757,132750.0
2007-09-21 10:30:00,39.52,39.64,39.35,39.64,176625.0,21.757,21.823,21.6634,21.823,176625.0
2007-09-21 11:00:00,39.65,39.79,39.63,39.77,116100.0,21.8286,21.9056,21.8175,21.8946,116100.0
2007-09-21 11:30:00,39.76,39.84,39.64,39.82,73575.0,21.8891,21.9332,21.823,21.9221,73575.0
2007-09-21 12:00:00,39.82,39.82,39.63,39.73,117225.0,21.9221,21.9221,21.8175,21.8726,117225.0
2007-09-21 12:30:00,39.71,39.87,39.62,39.63,119925.0,21.8616,21.9497,21.812,21.8175,119925.0
2007-09-21 13:00:00,39.63,39.66,39.58,39.6,66150.0,21.8175,21.8341,21.79,21.801,66150.0
2007-09-21 13:30:00,39.6,39.64,39.57,39.57,71775.0,21.801,21.823,21.7845,21.7845,71775.0
2007-09-21 14:00:00,39.57,39.76,39.57,39.69,102150.0,21.7845,21.8891,21.7845,21.8506,102150.0
2007-09-21 14:30:00,39.69,39.79,39.63,39.7,116100.0,21.8506,21.9056,21.8175,21.8561,116100.0
2007-09-21 15:00:00,39.69,40.02,39.68,40.0,209700.0,21.8506,22.0322,21.8451,22.0212,209700.0
2007-09-21 15:30:00,40.01,40.07,39.91,40.0,310500.0,22.0267,22.0598,21.9717,22.0212,310500.0
2007-09-24 09:30:00,39.89,40.08,39.37,39.39,242775.0,21.9607,22.0653,21.6744,21.6854,242775.0
2007-09-24 10:00:00,39.35,40.02,39.24,39.94,181125.0,21.6634,22.0322,21.6028,21.9882,181125.0
2007-09-24 10:30:00,39.94,40.08,39.72,39.76,114750.0,21.9882,22.0653,21.8671,21.8891,114750.0
2007-09-24 11:00:00,39.76,39.8,39.69,39.73,105300.0,21.8891,21.9111,21.8506,21.8726,105300.0
2007-09-24 11:30:00,39.72,39.72,39.53,39.64,89100.0,21.8671,21.8671,21.7625,21.823,89100.0
2007-09-24 12:00:00,39.64,39.8,39.61,39.72,80100.0,21.823,21.9111,21.8065,21.8671,80100.0
2007-09-24 12:30:00,39.73,39.73,39.52,39.57,57150.0,21.8726,21.8726,21.757,21.7845,57150.0
2007-09-24 13:00:00,39.56,39.58,39.29,39.3,83700.0,21.779,21.79,21.6304,21.6359,83700.0
2007-09-24 13:30:00,39.31,39.31,39.07,39.2,137250.0,21.6414,21.6414,21.5092,21.5808,137250.0
2007-09-24 14:00:00,39.17,39.29,39.0,39.02,134100.0,21.5643,21.6304,21.4707,21.4817,134100.0
2007-09-24 14:30:00,39.01,39.12,39.0,39.07,177525.0,21.4762,21.5368,21.4707,21.5092,177525.0
2007-09-24 15:00:00,39.06,39.07,38.85,38.98,180225.0,21.5037,21.5092,21.3881,21.4597,180225.0
2007-09-24 15:30:00,38.96,39.09,38.91,39.09,345150.0,21.4487,21.5203,21.4212,21.5203,345150.0
2007-09-25 09:30:00,38.31,38.31,37.56,37.62,707850.0,21.0908,21.0908,20.6779,20.711,707850.0
2007-09-25 10:00:00,37.62,37.94,37.44,37.83,301725.0,20.711,20.8871,20.6119,20.8266,301725.0
2007-09-25 10:30:00,37.82,37.84,37.59,37.84,291375.0,20.8211,20.8321,20.6945,20.8321,291375.0
2007-09-25 11:00:00,37.84,37.9,37.57,37.63,227250.0,20.8321,20.8651,20.6834,20.7165,227250.0
2007-09-25 11:30:00,37.63,37.67,37.56,37.66,233775.0,20.7165,20.7385,20.6779,20.733,233775.0
2007-09-25 12:00:00,37.65,37.77,37.63,37.75,153000.0,20.7275,20.7936,20.7165,20.7825,153000.0
2007-09-25 12:30:00,37.74,37.78,37.71,37.74,180450.0,20.777,20.7991,20.7605,20.777,180450.0
2007-09-25 13:00:00,37.74,37.87,37.74,37.87,200925.0,20.777,20.8486,20.777,20.8486,200925.0
2007-09-25 13:30:00,37.87,37.91,37.72,37.78,177525.0,20.8486,20.8706,20.766,20.7991,177525.0
2007-09-25 14:00:00,37.78,37.78,37.7,37.78,172575.0,20.7991,20.7991,20.755,20.7991,172575.0
2007-09-25 14:30:00,37.77,37.99,37.75,37.97,193050.0,20.7936,20.9147,20.7825,20.9037,193050.0
2007-09-25 15:00:00,37.97,38.14,37.97,38.12,297000.0,20.9037,20.9973,20.9037,20.9862,297000.0
2007-09-25 15:30:00,38.11,38.11,37.83,38.04,465300.0,20.9807,20.9807,20.8266,20.9422,465300.0
2007-09-26 09:30:00,38.32,38.67,38.14,38.53,256950.0,21.0963,21.289,20.9973,21.212,256950.0
2007-09-26 10:00:00,38.55,38.56,38.34,38.4,152100.0,21.223,21.2285,21.1074,21.1404,152100.0
2007-09-26 10:30:00,38.42,38.73,38.37,38.65,145800.0,21.1514,21.3221,21.1239,21.278,145800.0
2007-09-26 11:00:00,38.64,39.22,38.64,39.19,203850.0,21.2725,21.5918,21.2725,21.5753,203850.0
2007-09-26 11:30:00,39.19,39.2,39.05,39.06,143550.0,21.5753,21.5808,21.4982,21.5037,143550.0
2007-09-26 12:00:00,39.08,39.1,38.89,38.9,72000.0,21.5147,21.5258,21.4101,21.4157,72000.0
2007-09-26 12:30:00,38.89,39.0,38.73,38.73,162675.0,21.4101,21.4707,21.3221,21.3221,162675.0
2007-09-26 13:00:00,38.73,38.75,38.6,38.61,107550.0,21.3221,21.3331,21.2505,21.256,107550.0
2007-09-26 13:30:00,38.6,38.6,38.25,38.43,170550.0,21.2505,21.2505,21.0578,21.1569,170550.0
2007-09-26 14:00:00,38.44,38.72,38.42,38.64,110025.0,21.1624,21.3166,21.1514,21.2725,110025.0
2007-09-26 14:30:00,38.64,38.66,38.48,38.58,133425.0,21.2725,21.2835,21.1844,21.2395,133425.0
2007-09-26 15:00:00,38.6,38.87,38.57,38.85,152775.0,21.2505,21.3991,21.234,21.3881,152775.0
2007-09-26 15:30:00,38.87,38.89,38.66,38.75,298800.0,21.3991,21.4101,21.2835,21.3331,298800.0
2007-09-27 09:30:00,39.11,39.52,38.97,39.07,177300.0,21.5313,21.757,21.4542,21.5092,177300.0
2007-09-27 10:00:00,39.05,39.2,38.81,39.0,93375.0,21.4982,21.5808,21.3661,21.4707,93375.0
2007-09-27 10:30:00,39.0,39.12,38.92,38.94,106425.0,21.4707,21.5368,21.4267,21.4377,106425.0
2007-09-27 11:00:00,38.94,38.99,38.8,38.82,92250.0,21.4377,21.4652,21.3606,21.3716,92250.0
2007-09-27 11:30:00,38.83,38.91,38.8,38.9,72225.0,21.3771,21.4212,21.3606,21.4157,72225.0
2007-09-27 12:00:00,38.9,39.02,38.88,38.98,43875.0,21.4157,21.4817,21.4046,21.4597,43875.0
2007-09-27 12:30:00,38.98,39.04,38.87,38.89,77850.0,21.4597,21.4927,21.3991,21.4101,77850.0
2007-09-27 13:00:00,38.89,38.92,38.64,38.69,101475.0,21.4101,21.4267,21.2725,21.3,101475.0
2007-09-27 13:30:00,38.68,38.75,38.66,38.68,148050.0,21.2945,21.3331,21.2835,21.2945,148050.0
2007-09-27 14:00:00,38.68,38.73,38.62,38.64,217350.0,21.2945,21.3221,21.2615,21.2725,217350.0
2007-09-27 14:30:00,38.64,38.67,38.49,38.58,235800.0,21.2725,21.289,21.1899,21.2395,235800.0
2007-09-27 15:00:00,38.58,38.64,38.53,38.58,321975.0,21.2395,21.2725,21.212,21.2395,321975.0
2007-09-27 15:30:00,38.6,38.76,38.52,38.73,465525.0,21.2505,21.3386,21.2065,21.3221,465525.0
2007-09-28 09:30:00,38.9,39.19,38.64,38.94,530325.0,21.4157,21.5753,21.2725,21.4377,530325.0
2007-09-28 10:00:00,38.96,39.04,38.44,38.45,290250.0,21.4487,21.4927,21.1624,21.1679,290250.0
2007-09-28 10:30:00,38.44,38.49,38.09,38.09,366075.0,21.1624,21.1899,20.9697,20.9697,366075.0
2007-09-28 11:00:00,38.09,38.24,38.05,38.12,423000.0,20.9697,21.0523,20.9477,20.9862,423000.0
2007-09-28 11:30:00,38.12,38.2,38.07,38.08,252225.0,20.9862,21.0303,20.9587,20.9642,252225.0
2007-09-28 12:00:00,38.09,38.11,38.01,38.05,243225.0,20.9697,20.9807,20.9257,20.9477,243225.0
2007-09-28 12:30:00,38.05,38.06,37.93,37.93,248625.0,20.9477,20.9532,20.8816,20.8816,248625.0
2007-09-28 13:00:00,37.93,38.03,37.84,38.0,277650.0,20.8816,20.9367,20.8321,20.9202,277650.0
2007-09-28 13:30:00,38.0,38.09,37.97,38.07,344700.0,20.9202,20.9697,20.9037,20.9587,344700.0
2007-09-28 14:00:00,38.07,38.12,37.8,37.8,355725.0,20.9587,20.9862,20.8101,20.8101,355725.0
2007-09-28 14:30:00,37.79,37.97,37.77,37.85,264600.0,20.8046,20.9037,20.7936,20.8376,264600.0
2007-09-28 15:00:00,37.84,37.9,37.58,37.7,349200.0,20.8321,20.8651,20.689,20.755,349200.0
2007-09-28 15:30:00,37.7,37.96,37.65,37.91,731025.0,20.755,20.8982,20.7275,20.8706,731025.0
2007-10-01 09:30:00,38.07,38.22,37.89,38.13,372600.0,20.9587,21.0413,20.8596,20.9917,372600.0
2007-10-01 10:00:00,38.12,38.38,38.07,38.32,290475.0,20.9862,21.1294,20.9587,21.0963,290475.0
2007-10-01 10:30:00,38.32,38.41,38.08,38.09,190575.0,21.0963,21.1459,20.9642,20.9697,190575.0
2007-10-01 11:00:00,38.12,38.18,38.04,38.18,144000.0,20.9862,21.0193,20.9422,21.0193,144000.0
2007-10-01 11:30:00,38.16,38.24,38.08,38.17,205200.0,21.0083,21.0523,20.9642,21.0138,205200.0
2007-10-01 12:00:00,38.16,38.55,38.13,38.52,359550.0,21.0083,21.223,20.9917,21.2065,359550.0
2007-10-01 12:30:00,38.52,38.68,38.49,38.64,178650.0,21.2065,21.2945,21.1899,21.2725,178650.0
2007-10-01 13:00:00,38.65,38.85,38.64,38.82,173475.0,21.278,21.3881,21.2725,21.3716,173475.0
2007-10-01 13:30:00,38.81,38.84,38.71,38.76,190350.0,21.3661,21.3826,21.3111,21.3386,190350.0
2007-10-01 14:00:00,38.76,38.92,38.66,38.67,347175.0,21.3386,21.4267,21.2835,21.289,347175.0
2007-10-01 14:30:00,38.67,38.93,38.65,38.83,310950.0,21.289,21.4322,21.278,21.3771,310950.0
2007-10-01 15:00:00,38.83,38.88,38.77,38.82,285525.0,21.3771,21.4046,21.3441,21.3716,285525.0
2007-10-01 15:30:00,38.82,38.82,38.61,38.8,671175.0,21.3716,21.3716,21.256,21.3606,671175.0
2007-10-02 09:30:00,38.6,38.87,38.58,38.72,184050.0,21.2505,21.3991,21.2395,21.3166,184050.0
2007-10-02 10:00:00,38.71,38.77,38.58,38.69,153900.0,21.3111,21.3441,21.2395,21.3,153900.0
2007-10-02 10:30:00,38.68,38.68,38.54,38.65,68175.0,21.2945,21.2945,21.2175,21.278,68175.0
2007-10-02 11:00:00,38.64,38.7,38.61,38.68,101925.0,21.2725,21.3055,21.256,21.2945,101925.0
2007-10-02 11:30:00,38.68,38.72,38.64,38.65,42750.0,21.2945,21.3166,21.2725,21.278,42750.0
2007-10-02 12:00:00,38.66,38.67,38.52,38.53,51750.0,21.2835,21.289,21.2065,21.212,51750.0
2007-10-02 12:30:00,38.52,38.54,38.42,38.52,53550.0,21.2065,21.2175,21.1514,21.2065,53550.0
2007-10-02 13:00:00,38.53,38.62,38.52,38.56,53775.0,21.212,21.2615,21.2065,21.2285,53775.0
2007-10-02 13:30:00,38.56,38.8,38.56,38.78,82575.0,21.2285,21.3606,21.2285,21.3496,82575.0
2007-10-02 14:00:00,38.78,38.79,38.63,38.66,107550.0,21.3496,21.3551,21.267,21.2835,107550.0
2007-10-02 14:30:00,38.65,38.68,38.61,38.66,137250.0,21.278,21.2945,21.256,21.2835,137250.0
2007-10-02 15:00:00,38.66,38.68,38.55,38.6,137250.0,21.2835,21.2945,21.223,21.2505,137250.0
2007-10-02 15:30:00,38.6,38.74,38.59,38.73,312975.0,21.2505,21.3276,21.245,21.3221,312975.0
2007-10-03 09:30:00,38.44,38.87,38.26,38.47,294075.0,21.1624,21.3991,21.0633,21.1789,294075.0
2007-10-03 10:00:00,38.47,38.98,38.46,38.7,306900.0,21.1789,21.4597,21.1734,21.3055,306900.0
2007-10-03 10:30:00,38.71,38.86,38.38,38.84,192600.0,21.3111,21.3936,21.1294,21.3826,192600.0
2007-10-03 11:00:00,38.83,38.84,38.67,38.67,142875.0,21.3771,21.3826,21.289,21.289,142875.0
2007-10-03 11:30:00,38.67,38.86,38.33,38.81,288450.0,21.289,21.3936,21.1019,21.3661,288450.0
2007-10-03 12:00:00,38.8,38.8,38.63,38.63,96300.0,21.3606,21.3606,21.267,21.267,96300.0
2007-10-03 12:30:00,38.64,38.66,38.52,38.58,97200.0,21.2725,21.2835,21.2065,21.2395,97200.0
2007-10-03 13:00:00,38.58,38.58,38.24,38.26,196875.0,21.2395,21.2395,21.0523,21.0633,196875.0
2007-10-03 13:30:00,38.25,38.3,38.15,38.16,144225.0,21.0578,21.0853,21.0028,21.0083,144225.0
2007-10-03 14:00:00,38.16,38.16,38.0,38.06,175950.0,21.0083,21.0083,20.9202,20.9532,175950.0
2007-10-03 14:30:00,38.06,38.15,37.97,38.13,147600.0,20.9532,21.0028,20.9037,20.9917,147600.0
2007-10-03 15:00:00,38.13,38.28,38.09,38.17,144675.0,20.9917,21.0743,20.9697,21.0138,144675.0
2007-10-03 15:30:00,38.16,38.26,38.08,38.09,270000.0,21.0083,21.0633,20.9642,20.9697,270000.0
2007-10-04 09:30:00,38.38,38.38,37.64,37.75,333225.0,21.1294,21.1294,20.722,20.7825,333225.0
2007-10-04 10:00:00,37.74,37.87,37.65,37.76,111150.0,20.777,20.8486,20.7275,20.788,111150.0
2007-10-04 10:30:00,37.79,38.28,37.79,38.28,183375.0,20.8046,21.0743,20.8046,21.0743,183375.0
2007-10-04 11:00:00,38.29,38.29,38.02,38.05,90675.0,21.0798,21.0798,20.9312,20.9477,90675.0
2007-10-04 11:30:00,38.04,38.08,37.93,37.96,165150.0,20.9422,20.9642,20.8816,20.8982,165150.0
2007-10-04 12:00:00,37.96,38.17,37.94,38.16,49275.0,20.8982,21.0138,20.8871,21.0083,49275.0
2007-10-04 12:30:00,38.16,38.28,38.14,38.23,109800.0,21.0083,21.0743,20.9973,21.0468,109800.0
2007-10-04 13:00:00,38.23,38.29,38.04,38.18,110250.0,21.0468,21.0798,20.9422,21.0193,110250.0
2007-10-04 13:30:00,38.19,38.23,38.1,38.14,43875.0,21.0248,21.0468,20.9752,20.9973,43875.0
2007-10-04 14:00:00,38.13,38.18,38.12,38.14,55575.0,20.9917,21.0193,20.9862,20.9973,55575.0
2007-10-04 14:30:00,38.14,38.2,38.12,38.15,81900.0,20.9973,21.0303,20.9862,21.0028,81900.0
2007-10-04 15:00:00,38.15,38.15,38.07,38.09,110925.0,21.0028,21.0028,20.9587,20.9697,110925.0
2007-10-04 15:30:00,38.1,38.24,38.09,38.13,206325.0,20.9752,21.0523,20.9697,20.9917,206325.0
2007-10-05 09:30:00,38.47,38.52,38.12,38.28,214650.0,21.1789,21.2065,20.9862,21.0743,214650.0
2007-10-05 10:00:00,38.26,38.67,38.23,38.32,147825.0,21.0633,21.289,21.0468,21.0963,147825.0
2007-10-05 10:30:00,38.32,38.55,38.32,38.43,90225.0,21.0963,21.223,21.0963,21.1569,90225.0
2007-10-05 11:00:00,38.46,38.84,38.46,38.81,135675.0,21.1734,21.3826,21.1734,21.3661,135675.0
2007-10-05 11:30:00,38.78,39.1,38.78,39.04,138150.0,21.3496,21.5258,21.3496,21.4927,138150.0
2007-10-05 12:00:00,39.05,39.06,38.87,38.9,105975.0,21.4982,21.5037,21.3991,21.4157,105975.0
2007-10-05 12:30:00,38.9,38.93,38.84,38.91,69075.0,21.4157,21.4322,21.3826,21.4212,69075.0
2007-10-05 13:00:00,38.91,38.99,38.82,38.94,65025.0,21.4212,21.4652,21.3716,21.4377,65025.0
2007-10-05 13:30:00,38.93,39.23,38.91,39.18,109125.0,21.4322,21.5973,21.4212,21.5698,109125.0
2007-10-05 14:00:00,39.17,39.3,39.06,39.26,108225.0,21.5643,21.6359,21.5037,21.6138,108225.0
2007-10-05 14:30:00,39.25,39.28,39.15,39.28,180450.0,21.6083,21.6249,21.5533,21.6249,180450.0
2007-10-05 15:00:00,39.29,39.3,39.03,39.11,267300.0,21.6304,21.6359,21.4872,21.5313,267300.0
2007-10-05 15:30:00,39.11,39.28,39.11,39.26,520875.0,21.5313,21.6249,21.5313,21.6138,520875.0
2007-10-08 09:30:00,38.94,39.06,38.62,39.05,330975.0,21.4377,21.5037,21.2615,21.4982,330975.0
2007-10-08 10:00:00,39.04,39.11,38.99,39.01,124650.0,21.4927,21.5313,21.4652,21.4762,124650.0
2007-10-08 10:30:00,39.01,39.03,38.92,38.97,65700.0,21.4762,21.4872,21.4267,21.4542,65700.0
2007-10-08 11:00:00,38.98,38.98,38.83,38.84,92250.0,21.4597,21.4597,21.3771,21.3826,92250.0
2007-10-08 11:30:00,38.83,38.93,38.77,38.92,75150.0,21.3771,21.4322,21.3441,21.4267,75150.0
2007-10-08 12:00:00,38.93,38.95,38.8,38.88,75825.0,21.4322,21.4432,21.3606,21.4046,75825.0
2007-10-08 12:30:00,38.87,38.97,38.84,38.96,53550.0,21.3991,21.4542,21.3826,21.4487,53550.0
2007-10-08 13:00:00,38.96,38.96,38.91,38.95,44100.0,21.4487,21.4487,21.4212,21.4432,44100.0
2007-10-08 13:30:00,38.96,39.0,38.9,38.99,91800.0,21.4487,21.4707,21.4157,21.4652,91800.0
2007-10-08 14:00:00,38.97,38.99,38.81,38.97,74250.0,21.4542,21.4652,21.3661,21.4542,74250.0
2007-10-08 14:30:00,38.97,39.04,38.88,38.89,59400.0,21.4542,21.4927,21.4046,21.4101,59400.0
2007-10-08 15:00:00,38.88,39.0,38.84,38.97,140400.0,21.4046,21.4707,21.3826,21.4542,140400.0
2007-10-08 15:30:00,38.98,39.04,38.9,39.04,295875.0,21.4597,21.4927,21.4157,21.4927,295875.0
2007-10-09 09:30:00,39.04,39.11,38.32,38.74,357525.0,21.4927,21.5313,21.0963,21.3276,357525.0
2007-10-09 10:00:00,38.75,38.88,38.67,38.84,185625.0,21.3331,21.4046,21.289,21.3826,185625.0
2007-10-09 10:30:00,38.84,38.88,38.78,38.86,102375.0,21.3826,21.4046,21.3496,21.3936,102375.0
2007-10-09 11:00:00,38.86,38.88,38.76,38.81,81225.0,21.3936,21.4046,21.3386,21.3661,81225.0
2007-10-09 11:30:00,38.81,38.81,38.68,38.73,75375.0,21.3661,21.3661,21.2945,21.3221,75375.0
2007-10-09 12:00:00,38.75,38.81,38.73,38.78,103050.0,21.3331,21.3661,21.3221,21.3496,103050.0
2007-10-09 12:30:00,38.79,38.8,38.72,38.78,69750.0,21.3551,21.3606,21.3166,21.3496,69750.0
2007-10-09 13:00:00,38.77,38.78,38.68,38.69,94275.0,21.3441,21.3496,21.2945,21.3,94275.0
2007-10-09 13:30:00,38.69,38.71,38.59,38.67,200700.0,21.3,21.3111,21.245,21.289,200700.0
2007-10-09 14:00:00,38.66,38.77,38.56,38.77,222300.0,21.2835,21.3441,21.2285,21.3441,222300.0
2007-10-09 14:30:00,38.76,38.78,38.63,38.67,268200.0,21.3386,21.3496,21.267,21.289,268200.0
2007-10-09 15:00:00,38.67,38.75,38.63,38.71,359775.0,21.289,21.3331,21.267,21.3111,359775.0
2007-10-09 15:30:00,38.71,38.71,38.55,38.65,477000.0,21.3111,21.3111,21.223,21.278,477000.0
2007-10-10 09:30:00,38.73,39.0,38.55,38.58,190800.0,21.3221,21.4707,21.223,21.2395,190800.0
2007-10-10 10:00:00,38.59,38.59,38.01,38.03,321900.0,21.245,21.245,20.9257,20.9367,321900.0
2007-10-10 10:30:00,38.01,38.07,37.71,37.74,289200.0,20.9257,20.9587,20.7605,20.777,289200.0
2007-10-10 11:00:00,37.77,37.77,37.51,37.68,265350.0,20.7936,20.7936,20.6504,20.744,265350.0
2007-10-10 11:30:00,37.68,37.87,37.52,37.54,240600.0,20.744,20.8486,20.6559,20.6669,240600.0
2007-10-10 12:00:00,37.57,37.68,37.21,37.29,279450.0,20.6834,20.744,20.4853,20.5293,279450.0
2007-10-10 12:30:00,37.33,37.47,37.26,37.31,239400.0,20.5513,20.6284,20.5128,20.5403,239400.0
2007-10-10 13:00:00,37.32,37.33,37.09,37.15,132750.0,20.5458,20.5513,20.4192,20.4522,132750.0
2007-10-10 13:30:00,37.15,37.3,37.14,37.27,143400.0,20.4522,20.5348,20.4467,20.5183,143400.0
2007-10-10 14:00:00,37.27,37.31,37.16,37.23,164250.0,20.5183,20.5403,20.4577,20.4963,164250.0
2007-10-10 14:30:00,37.23,37.28,37.11,37.15,213000.0,20.4963,20.5238,20.4302,20.4522,213000.0
2007-10-10 15:00:00,37.15,37.33,37.14,37.28,338550.0,20.4522,20.5513,20.4467,20.5238,338550.0
2007-10-10 15:30:00,37.28,37.33,37.23,37.31,369150.0,20.5238,20.5513,20.4963,20.5403,369150.0
2007-10-11 09:30:00,37.4,37.98,37.4,37.89,354000.0,20.5899,20.9092,20.5899,20.8596,354000.0
2007-10-11 10:00:00,37.89,38.0,37.65,37.72,297450.0,20.8596,20.9202,20.7275,20.766,297450.0
2007-10-11 10:30:00,37.71,37.85,37.71,37.83,187050.0,20.7605,20.8376,20.7605,20.8266,187050.0
2007-10-11 11:00:00,37.82,38.0,37.78,37.96,224100.0,20.8211,20.9202,20.7991,20.8982,224100.0
2007-10-11 11:30:00,37.95,38.13,37.93,38.07,147300.0,20.8926,20.9917,20.8816,20.9587,147300.0
2007-10-11 12:00:00,38.06,38.17,38.03,38.1,148950.0,20.9532,21.0138,20.9367,20.9752,148950.0
2007-10-11 12:30:00,38.1,38.14,38.07,38.07,103050.0,20.9752,20.9973,20.9587,20.9587,103050.0
2007-10-11 13:00:00,38.07,38.09,37.95,38.0,111000.0,20.9587,20.9697,20.8926,20.9202,111000.0
2007-10-11 13:30:00,38.0,38.01,37.8,37.81,157950.0,20.9202,20.9257,20.8101,20.8156,157950.0
2007-10-11 14:00:00,37.81,37.96,37.53,37.65,324900.0,20.8156,20.8982,20.6614,20.7275,324900.0
2007-10-11 14:30:00,37.65,37.83,37.33,37.38,325200.0,20.7275,20.8266,20.5513,20.5788,325200.0
2007-10-11 15:00:00,37.4,37.4,37.11,37.16,350400.0,20.5899,20.5899,20.4302,20.4577,350400.0
2007-10-11 15:30:00,37.17,37.3,37.0,37.15,489750.0,20.4632,20.5348,20.3696,20.4522,489750.0
2007-10-12 09:30:00,36.97,37.37,36.73,36.93,256800.0,20.3531,20.5733,20.221,20.3311,256800.0
2007-10-12 10:00:00,36.92,37.02,36.85,37.02,210600.0,20.3256,20.3807,20.2871,20.3807,210600.0
2007-10-12 10:30:00,37.03,37.09,36.93,37.01,128850.0,20.3862,20.4192,20.3311,20.3752,128850.0
2007-10-12 11:00:00,37.03,37.18,37.01,37.15,124350.0,20.3862,20.4687,20.3752,20.4522,124350.0
2007-10-12 11:30:00,37.17,37.22,37.1,37.22,72450.0,20.4632,20.4908,20.4247,20.4908,72450.0
2007-10-12 12:00:00,37.23,37.36,37.17,37.33,111300.0,20.4963,20.5678,20.4632,20.5513,111300.0
2007-10-12 12:30:00,37.33,37.49,37.27,37.47,144450.0,20.5513,20.6394,20.5183,20.6284,144450.0
2007-10-12 13:00:00,37.48,37.48,37.08,37.13,67950.0,20.6339,20.6339,20.4137,20.4412,67950.0
2007-10-12 13:30:00,37.11,37.35,37.1,37.28,82050.0,20.4302,20.5623,20.4247,20.5238,82050.0
2007-10-12 14:00:00,37.28,37.38,37.27,37.31,125100.0,20.5238,20.5788,20.5183,20.5403,125100.0
2007-10-12 14:30:00,37.31,37.4,37.28,37.33,106350.0,20.5403,20.5899,20.5238,20.5513,106350.0
2007-10-12 15:00:00,37.33,37.35,37.11,37.17,184800.0,20.5513,20.5623,20.4302,20.4632,184800.0
2007-10-12 15:30:00,37.17,37.39,37.13,37.33,441000.0,20.4632,20.5844,20.4412,20.5513,441000.0
2007-10-15 09:30:00,37.76,37.76,36.75,37.31,330750.0,20.788,20.788,20.232,20.5403,330750.0
2007-10-15 10:00:00,37.32,37.32,36.99,36.99,167400.0,20.5458,20.5458,20.3641,20.3641,167400.0
2007-10-15 10:30:00,36.99,37.12,36.9,36.92,87750.0,20.3641,20.4357,20.3146,20.3256,87750.0
2007-10-15 11:00:00,36.93,36.93,36.5,36.62,198900.0,20.3311,20.3311,20.0944,20.1604,198900.0
2007-10-15 11:30:00,36.63,36.83,36.55,36.83,123900.0,20.1659,20.2761,20.1219,20.2761,123900.0
2007-10-15 12:00:00,36.83,36.83,36.58,36.6,86250.0,20.2761,20.2761,20.1384,20.1494,86250.0
2007-10-15 12:30:00,36.62,36.62,36.24,36.25,203400.0,20.1604,20.1604,19.9512,19.9567,203400.0
2007-10-15 13:00:00,36.25,36.64,36.08,36.62,332100.0,19.9567,20.1715,19.8632,20.1604,332100.0
2007-10-15 13:30:00,36.63,36.76,36.52,36.76,144900.0,20.1659,20.2375,20.1054,20.2375,144900.0
2007-10-15 14:00:00,36.73,36.79,36.45,36.65,198000.0,20.221,20.254,20.0669,20.177,198000.0
2007-10-15 14:30:00,36.67,36.85,36.64,36.81,162300.0,20.188,20.2871,20.1715,20.265,162300.0
2007-10-15 15:00:00,36.79,36.89,36.51,36.61,274650.0,20.254,20.3091,20.0999,20.1549,274650.0
2007-10-15 15:30:00,36.61,36.95,36.6,36.94,498750.0,20.1549,20.3421,20.1494,20.3366,498750.0
2007-10-16 09:30:00,36.13,37.15,36.11,37.07,371850.0,19.8907,20.4522,19.8797,20.4082,371850.0
2007-10-16 10:00:00,37.1,37.11,36.72,36.83,185850.0,20.4247,20.4302,20.2155,20.2761,185850.0
2007-10-16 10:30:00,36.83,37.06,36.69,37.06,197700.0,20.2761,20.4027,20.199,20.4027,197700.0
2007-10-16 11:00:00,37.03,37.47,36.99,37.34,229800.0,20.3862,20.6284,20.3641,20.5568,229800.0
2007-10-16 11:30:00,37.36,37.43,37.29,37.31,179100.0,20.5678,20.6064,20.5293,20.5403,179100.0
2007-10-16 12:00:00,37.31,37.33,37.16,37.23,138600.0,20.5403,20.5513,20.4577,20.4963,138600.0
2007-10-16 12:30:00,37.25,37.4,37.13,37.33,92250.0,20.5073,20.5899,20.4412,20.5513,92250.0
2007-10-16 13:00:00,37.33,37.33,37.11,37.22,200400.0,20.5513,20.5513,20.4302,20.4908,200400.0
2007-10-16 13:30:00,37.25,37.25,37.04,37.13,91350.0,20.5073,20.5073,20.3917,20.4412,91350.0
2007-10-16 14:00:00,37.14,37.33,37.04,37.13,201900.0,20.4467,20.5513,20.3917,20.4412,201900.0
2007-10-16 14:30:00,37.13,37.13,36.85,36.92,191550.0,20.4412,20.4412,20.2871,20.3256,191550.0
2007-10-16 15:00:00,36.91,37.16,36.86,36.99,229350.0,20.3201,20.4577,20.2926,20.3641,229350.0
2007-10-16 15:30:00,36.99,37.24,36.96,37.06,358200.0,20.3641,20.5018,20.3476,20.4027,358200.0
2007-10-17 09:30:00,35.83,36.53,34.89,35.13,1084350.0,19.7255,20.1109,19.208,19.3402,1084350.0
2007-10-17 10:00:00,35.12,35.96,35.11,35.41,516750.0,19.3346,19.7971,19.3291,19.4943,516750.0
2007-10-17 10:30:00,35.43,35.61,35.29,35.48,327600.0,19.5053,19.6044,19.4282,19.5328,327600.0
2007-10-17 11:00:00,35.45,35.64,35.31,35.44,241350.0,19.5163,19.6209,19.4392,19.5108,241350.0
2007-10-17 11:30:00,35.42,35.69,35.29,35.34,258600.0,19.4998,19.6484,19.4282,19.4558,258600.0
2007-10-17 12:00:00,35.34,35.43,35.26,35.27,191250.0,19.4558,19.5053,19.4117,19.4172,191250.0
2007-10-17 12:30:00,35.27,35.3,35.07,35.07,251250.0,19.4172,19.4337,19.3071,19.3071,251250.0
2007-10-17 13:00:00,35.07,35.08,34.75,34.77,327000.0,19.3071,19.3126,19.131,19.142,327000.0
2007-10-17 13:30:00,34.77,34.95,34.53,34.57,314550.0,19.142,19.2411,19.0098,19.0319,314550.0
2007-10-17 14:00:00,34.57,34.67,34.22,34.63,467550.0,19.0319,19.0869,18.8392,19.0649,467550.0
2007-10-17 14:30:00,34.63,34.77,34.53,34.77,302250.0,19.0649,19.142,19.0098,19.142,302250.0
2007-10-17 15:00:00,34.76,35.11,34.73,34.96,398700.0,19.1365,19.3291,19.1199,19.2466,398700.0
2007-10-17 15:30:00,34.95,35.13,34.67,35.13,885750.0,19.2411,19.3402,19.0869,19.3402,885750.0
2007-10-18 09:30:00,35.1,35.63,34.64,34.66,535800.0,19.3236,19.6154,19.0704,19.0814,535800.0
2007-10-18 10:00:00,34.67,35.09,34.55,35.08,442200.0,19.0869,19.3181,19.0208,19.3126,442200.0
2007-10-18 10:30:00,35.08,35.08,34.73,34.9,202500.0,19.3126,19.3126,19.1199,19.2135,202500.0
2007-10-18 11:00:00,34.89,34.9,34.48,34.61,204450.0,19.208,19.2135,18.9823,19.0539,204450.0
2007-10-18 11:30:00,34.6,34.85,34.6,34.82,138600.0,19.0484,19.186,19.0484,19.1695,138600.0
2007-10-18 12:00:00,34.83,34.97,34.78,34.96,204150.0,19.175,19.2521,19.1475,19.2466,204150.0
2007-10-18 12:30:00,34.96,34.98,34.87,34.87,339450.0,19.2466,19.2576,19.197,19.197,339450.0
2007-10-18 13:00:00,34.87,34.93,34.71,34.81,278400.0,19.197,19.23,19.1089,19.164,278400.0
2007-10-18 13:30:00,34.82,34.83,34.61,34.79,357450.0,19.1695,19.175,19.0539,19.153,357450.0
2007-10-18 14:00:00,34.81,35.09,34.76,34.95,358650.0,19.164,19.3181,19.1365,19.2411,358650.0
2007-10-18 14:30:00,34.95,35.19,34.91,35.11,204750.0,19.2411,19.3732,19.219,19.3291,204750.0
2007-10-18 15:00:00,35.11,35.45,35.11,35.42,326550.0,19.3291,19.5163,19.3291,19.4998,326550.0
2007-10-18 15:30:00,35.42,35.83,35.41,35.79,661350.0,19.4998,19.7255,19.4943,19.7035,661350.0
2007-10-19 09:30:00,35.91,35.92,34.67,35.15,1691250.0,19.7696,19.7751,19.0869,19.3512,1691250.0
2007-10-19 10:00:00,35.15,35.2,34.43,34.5,370800.0,19.3512,19.3787,18.9548,18.9933,370800.0
2007-10-19 10:30:00,34.49,34.53,33.47,33.57,606750.0,18.9878,19.0098,18.4263,18.4813,606750.0
2007-10-19 11:00:00,33.57,33.95,33.56,33.83,310800.0,18.4813,18.6905,18.4758,18.6245,310800.0
2007-10-19 11:30:00,33.83,34.28,33.51,34.01,373650.0,18.6245,18.8722,18.4483,18.7236,373650.0
2007-10-19 12:00:00,34.01,34.16,33.77,33.78,207750.0,18.7236,18.8061,18.5914,18.5969,207750.0
2007-10-19 12:30:00,33.79,33.8,33.53,33.55,240450.0,18.6024,18.6079,18.4593,18.4703,240450.0
2007-10-19 13:00:00,33.57,33.6,33.37,33.38,218100.0,18.4813,18.4978,18.3712,18.3767,218100.0
2007-10-19 13:30:00,33.38,34.01,33.36,33.46,147150.0,18.3767,18.7236,18.3657,18.4208,147150.0
2007-10-19 14:00:00,33.45,33.52,33.1,33.28,378300.0,18.4153,18.4538,18.2226,18.3217,378300.0
2007-10-19 14:30:00,33.28,33.45,33.1,33.29,339000.0,18.3217,18.4153,18.2226,18.3272,339000.0
2007-10-19 15:00:00,33.27,33.27,32.76,32.85,464550.0,18.3162,18.3162,18.0354,18.0849,464550.0
2007-10-19 15:30:00,32.85,33.19,32.75,32.92,1105800.0,18.0849,18.2721,18.0299,18.1235,1105800.0
2007-10-22 09:30:00,33.24,33.67,32.7,33.31,513450.0,18.2996,18.5364,18.0024,18.3382,513450.0
2007-10-22 10:00:00,33.31,33.67,33.15,33.33,345600.0,18.3382,18.5364,18.2501,18.3492,345600.0
2007-10-22 10:30:00,33.33,33.45,32.89,33.07,219750.0,18.3492,18.4153,18.107,18.2061,219750.0
2007-10-22 11:00:00,33.06,33.33,33.04,33.31,233550.0,18.2006,18.3492,18.1895,18.3382,233550.0
2007-10-22 11:30:00,33.3,33.52,33.17,33.5,223500.0,18.3327,18.4538,18.2611,18.4428,223500.0
2007-10-22 12:00:00,33.5,33.51,33.31,33.4,121950.0,18.4428,18.4483,18.3382,18.3877,121950.0
2007-10-22 12:30:00,33.4,33.86,33.37,33.84,203550.0,18.3877,18.641,18.3712,18.63,203550.0
2007-10-22 13:00:00,33.83,34.01,33.69,33.98,269700.0,18.6245,18.7236,18.5474,18.707,269700.0
2007-10-22 13:30:00,33.98,34.0,33.68,33.68,131700.0,18.707,18.7181,18.5419,18.5419,131700.0
2007-10-22 14:00:00,33.69,33.75,33.54,33.57,163050.0,18.5474,18.5804,18.4648,18.4813,163050.0
2007-10-22 14:30:00,33.57,33.72,33.21,33.27,255600.0,18.4813,18.5639,18.2831,18.3162,255600.0
2007-10-22 15:00:00,33.25,33.37,32.87,32.99,549600.0,18.3052,18.3712,18.096,18.162,549600.0
2007-10-22 15:30:00,32.99,33.2,32.92,33.15,634950.0,18.162,18.2776,18.1235,18.2501,634950.0
2007-10-23 09:30:00,32.62,33.13,32.22,32.93,472500.0,17.9583,18.2391,17.7381,18.129,472500.0
2007-10-23 10:00:00,32.94,33.31,32.93,33.12,243300.0,18.1345,18.3382,18.129,18.2336,243300.0
2007-10-23 10:30:00,33.15,33.22,32.94,33.04,273900.0,18.2501,18.2886,18.1345,18.1895,273900.0
2007-10-23 11:00:00,33.03,33.16,32.75,33.06,352350.0,18.184,18.2556,18.0299,18.2006,352350.0
2007-10-23 11:30:00,33.05,33.21,32.92,33.19,202650.0,18.195,18.2831,18.1235,18.2721,202650.0
2007-10-23 12:00:00,33.19,33.2,33.08,33.12,162900.0,18.2721,18.2776,18.2116,18.2336,162900.0
2007-10-23 12:30:00,33.12,33.22,33.08,33.11,169800.0,18.2336,18.2886,18.2116,18.2281,169800.0
2007-10-23 13:00:00,33.11,33.16,33.03,33.07,132450.0,18.2281,18.2556,18.184,18.2061,132450.0
2007-10-23 13:30:00,33.07,33.14,33.01,33.1,181050.0,18.2061,18.2446,18.173,18.2226,181050.0
2007-10-23 14:00:00,33.1,33.29,33.09,33.26,244200.0,18.2226,18.3272,18.2171,18.3107,244200.0
2007-10-23 14:30:00,33.28,33.37,33.12,33.15,396300.0,18.3217,18.3712,18.2336,18.2501,396300.0
2007-10-23 15:00:00,33.12,33.29,33.09,33.22,351300.0,18.2336,18.3272,18.2171,18.2886,351300.0
2007-10-23 15:30:00,33.23,33.59,33.23,33.59,842700.0,18.2941,18.4923,18.2941,18.4923,842700.0
2007-10-24 09:30:00,35.5,37.1,35.19,36.9,1556400.0,19.5438,20.4247,19.3732,20.3146,1556400.0
2007-10-24 10:00:00,36.87,37.05,36.3,36.51,716100.0,20.2981,20.3972,19.9843,20.0999,716100.0
2007-10-24 10:30:00,36.5,37.49,36.41,37.24,752550.0,20.0944,20.6394,20.0448,20.5018,752550.0
2007-10-24 11:00:00,37.21,37.35,36.6,36.73,662100.0,20.4853,20.5623,20.1494,20.221,662100.0
2007-10-24 11:30:00,36.74,36.87,36.59,36.79,762300.0,20.2265,20.2981,20.1439,20.254,762300.0
2007-10-24 12:00:00,36.78,37.27,36.77,36.93,388350.0,20.2485,20.5183,20.243,20.3311,388350.0
2007-10-24 12:30:00,36.95,37.33,36.65,36.85,224250.0,20.3421,20.5513,20.177,20.2871,224250.0
2007-10-24 13:00:00,36.86,36.89,36.6,36.68,314700.0,20.2926,20.3091,20.1494,20.1935,314700.0
2007-10-24 13:30:00,36.67,36.77,36.24,36.34,325950.0,20.188,20.243,19.9512,20.0063,325950.0
2007-10-24 14:00:00,36.33,36.99,36.2,36.72,362400.0,20.0008,20.3641,19.9292,20.2155,362400.0
2007-10-24 14:30:00,36.77,36.89,36.49,36.69,295350.0,20.243,20.3091,20.0889,20.199,295350.0
2007-10-24 15:00:00,36.67,37.33,36.57,37.31,560850.0,20.188,20.5513,20.1329,20.5403,560850.0
2007-10-24 15:30:00,37.31,37.58,36.93,37.47,779400.0,20.5403,20.689,20.3311,20.6284,779400.0
2007-10-25 09:30:00,37.39,37.95,36.65,36.7,686850.0,20.5844,20.8926,20.177,20.2045,686850.0
2007-10-25 10:00:00,36.71,37.35,36.66,37.27,1022250.0,20.21,20.5623,20.1825,20.5183,1022250.0
2007-10-25 10:30:00,37.27,37.27,36.9,37.03,285750.0,20.5183,20.5183,20.3146,20.3862,285750.0
2007-10-25 11:00:00,37.06,37.11,36.89,37.04,246150.0,20.4027,20.4302,20.3091,20.3917,246150.0
2007-10-25 11:30:00,37.04,37.09,36.19,36.19,364350.0,20.3917,20.4192,19.9237,19.9237,364350.0
2007-10-25 12:00:00,36.22,36.47,36.15,36.31,303900.0,19.9402,20.0779,19.9017,19.9898,303900.0
2007-10-25 12:30:00,36.31,36.33,36.14,36.23,213450.0,19.9898,20.0008,19.8962,19.9457,213450.0
2007-10-25 13:00:00,36.23,36.24,35.51,35.71,464850.0,19.9457,19.9512,19.5494,19.6595,464850.0
2007-10-25 13:30:00,35.71,36.09,35.7,35.93,723900.0,19.6595,19.8687,19.654,19.7806,723900.0
2007-10-25 14:00:00,35.93,36.5,35.75,36.46,446400.0,19.7806,20.0944,19.6815,20.0724,446400.0
2007-10-25 14:30:00,36.45,36.67,36.28,36.63,337650.0,20.0669,20.188,19.9733,20.1659,337650.0
2007-10-25 15:00:00,36.61,36.67,36.35,36.51,368700.0,20.1549,20.188,20.0118,20.0999,368700.0
2007-10-25 15:30:00,36.49,36.85,36.27,36.61,861000.0,20.0889,20.2871,19.9678,20.1549,861000.0
2007-10-26 09:30:00,37.25,37.33,36.65,37.05,333150.0,20.5073,20.5513,20.177,20.3972,333150.0
2007-10-26 10:00:00,37.04,37.2,36.92,37.11,235650.0,20.3917,20.4798,20.3256,20.4302,235650.0
2007-10-26 10:30:00,37.1,37.11,36.89,36.94,367650.0,20.4247,20.4302,20.3091,20.3366,367650.0
2007-10-26 11:00:00,36.94,37.03,36.71,36.82,186000.0,20.3366,20.3862,20.21,20.2705,186000.0
2007-10-26 11:30:00,36.81,36.86,36.64,36.65,97200.0,20.265,20.2926,20.1715,20.177,97200.0
2007-10-26 12:00:00,36.66,36.73,36.54,36.65,123150.0,20.1825,20.221,20.1164,20.177,123150.0
2007-10-26 12:30:00,36.66,36.67,36.57,36.57,130800.0,20.1825,20.188,20.1329,20.1329,130800.0
2007-10-26 13:00:00,36.59,36.73,36.43,36.65,143700.0,20.1439,20.221,20.0558,20.177,143700.0
2007-10-26 13:30:00,36.64,36.65,36.42,36.51,114450.0,20.1715,20.177,20.0503,20.0999,114450.0
2007-10-26 14:00:00,36.51,36.67,36.51,36.59,201600.0,20.0999,20.188,20.0999,20.1439,201600.0
2007-10-26 14:30:00,36.57,36.66,36.49,36.59,151350.0,20.1329,20.1825,20.0889,20.1439,151350.0
2007-10-26 15:00:00,36.59,36.63,36.34,36.37,217350.0,20.1439,20.1659,20.0063,20.0228,217350.0
2007-10-26 15:30:00,36.4,36.57,36.21,36.57,606600.0,20.0393,20.1329,19.9347,20.1329,606600.0
2007-10-29 09:30:00,36.68,36.96,36.49,36.57,290400.0,20.1935,20.3476,20.0889,20.1329,290400.0
2007-10-29 10:00:00,36.58,36.67,36.31,36.53,290850.0,20.1384,20.188,19.9898,20.1109,290850.0
2007-10-29 10:30:00,36.53,36.53,36.18,36.36,123600.0,20.1109,20.1109,19.9182,20.0173,123600.0
2007-10-29 11:00:00,36.35,36.67,36.29,36.67,173400.0,20.0118,20.188,19.9788,20.188,173400.0
2007-10-29 11:30:00,36.67,36.67,36.56,36.56,99000.0,20.188,20.188,20.1274,20.1274,99000.0
2007-10-29 12:00:00,36.56,36.67,36.53,36.57,64650.0,20.1274,20.188,20.1109,20.1329,64650.0
2007-10-29 12:30:00,36.56,36.63,36.42,36.63,56250.0,20.1274,20.1659,20.0503,20.1659,56250.0
2007-10-29 13:00:00,36.61,36.67,36.54,36.6,64050.0,20.1549,20.188,20.1164,20.1494,64050.0
2007-10-29 13:30:00,36.6,36.62,36.51,36.6,87750.0,20.1494,20.1604,20.0999,20.1494,87750.0
2007-10-29 14:00:00,36.61,36.65,36.46,36.49,88200.0,20.1549,20.177,20.0724,20.0889,88200.0
2007-10-29 14:30:00,36.47,36.47,36.24,36.27,155850.0,20.0779,20.0779,19.9512,19.9678,155850.0
2007-10-29 15:00:00,36.26,36.37,36.07,36.33,268800.0,19.9623,20.0228,19.8577,20.0008,268800.0
2007-10-29 15:30:00,36.33,36.36,36.13,36.35,356250.0,20.0008,20.0173,19.8907,20.0118,356250.0
2007-10-30 09:30:00,36.13,36.31,35.72,35.89,197850.0,19.8907,19.9898,19.665,19.7586,197850.0
2007-10-30 10:00:00,35.87,35.96,35.54,35.87,213300.0,19.7475,19.7971,19.5659,19.7475,213300.0
2007-10-30 10:30:00,35.87,35.88,35.79,35.81,99600.0,19.7475,19.7531,19.7035,19.7145,99600.0
2007-10-30 11:00:00,35.81,35.87,35.57,35.83,258750.0,19.7145,19.7475,19.5824,19.7255,258750.0
2007-10-30 11:30:00,35.83,35.87,35.77,35.81,256800.0,19.7255,19.7475,19.6925,19.7145,256800.0
2007-10-30 12:00:00,35.81,35.83,35.75,35.81,70950.0,19.7145,19.7255,19.6815,19.7145,70950.0
2007-10-30 12:30:00,35.81,35.85,35.75,35.76,165750.0,19.7145,19.7365,19.6815,19.687,165750.0
2007-10-30 13:00:00,35.77,35.87,35.69,35.83,322350.0,19.6925,19.7475,19.6484,19.7255,322350.0
2007-10-30 13:30:00,35.83,35.83,35.77,35.83,214050.0,19.7255,19.7255,19.6925,19.7255,214050.0
2007-10-30 14:00:00,35.82,35.83,35.77,35.83,331500.0,19.72,19.7255,19.6925,19.7255,331500.0
2007-10-30 14:30:00,35.83,35.99,35.82,35.85,485400.0,19.7255,19.8136,19.72,19.7365,485400.0
2007-10-30 15:00:00,35.83,35.88,35.79,35.83,458700.0,19.7255,19.7531,19.7035,19.7255,458700.0
2007-10-30 15:30:00,35.83,35.91,35.72,35.88,875250.0,19.7255,19.7696,19.665,19.7531,875250.0
2007-10-31 09:30:00,36.31,36.33,35.93,36.19,416100.0,19.9898,20.0008,19.7806,19.9237,416100.0
2007-10-31 10:00:00,36.19,36.35,36.18,36.25,260400.0,19.9237,20.0118,19.9182,19.9567,260400.0
2007-10-31 10:30:00,36.25,36.31,36.25,36.3,170850.0,19.9567,19.9898,19.9567,19.9843,170850.0
2007-10-31 11:00:00,36.29,36.4,36.27,36.35,112800.0,19.9788,20.0393,19.9678,20.0118,112800.0
2007-10-31 11:30:00,36.35,36.37,36.28,36.37,96000.0,20.0118,20.0228,19.9733,20.0228,96000.0
2007-10-31 12:00:00,36.37,36.53,36.35,36.45,156300.0,20.0228,20.1109,20.0118,20.0669,156300.0
2007-10-31 12:30:00,36.47,36.5,36.4,36.44,69300.0,20.0779,20.0944,20.0393,20.0613,69300.0
2007-10-31 13:00:00,36.46,36.47,36.39,36.39,115200.0,20.0724,20.0779,20.0338,20.0338,115200.0
2007-10-31 13:30:00,36.39,36.43,36.27,36.3,157650.0,20.0338,20.0558,19.9678,19.9843,157650.0
2007-10-31 14:00:00,36.3,36.5,36.0,36.21,276750.0,19.9843,20.0944,19.8191,19.9347,276750.0
2007-10-31 14:30:00,36.21,37.17,36.19,36.83,497700.0,19.9347,20.4632,19.9237,20.2761,497700.0
2007-10-31 15:00:00,36.83,36.83,36.51,36.63,444750.0,20.2761,20.2761,20.0999,20.1659,444750.0
2007-10-31 15:30:00,36.65,37.04,36.62,37.04,686550.0,20.177,20.3917,20.1604,20.3917,686550.0
2007-11-01 09:30:00,36.73,37.2,35.85,36.63,316500.0,20.221,20.4798,19.7365,20.1659,316500.0
2007-11-01 10:00:00,36.61,36.87,36.08,36.57,278700.0,20.1549,20.2981,19.8632,20.1329,278700.0
2007-11-01 10:30:00,36.59,36.76,36.31,36.38,174450.0,20.1439,20.2375,19.9898,20.0283,174450.0
2007-11-01 11:00:00,36.36,36.4,36.08,36.4,154350.0,20.0173,20.0393,19.8632,20.0393,154350.0
2007-11-01 11:30:00,36.37,36.37,36.07,36.33,95850.0,20.0228,20.0228,19.8577,20.0008,95850.0
2007-11-01 12:00:00,36.33,36.53,36.16,36.16,125100.0,20.0008,20.1109,19.9072,19.9072,125100.0
2007-11-01 12:30:00,36.17,36.33,36.15,36.26,140400.0,19.9127,20.0008,19.9017,19.9623,140400.0
2007-11-01 13:00:00,36.26,36.32,36.01,36.03,105000.0,19.9623,19.9953,19.8246,19.8356,105000.0
2007-11-01 13:30:00,36.01,36.1,35.93,36.02,147600.0,19.8246,19.8742,19.7806,19.8301,147600.0
2007-11-01 14:00:00,36.0,36.12,35.93,35.99,92550.0,19.8191,19.8852,19.7806,19.8136,92550.0
2007-11-01 14:30:00,35.99,36.23,35.99,36.13,77250.0,19.8136,19.9457,19.8136,19.8907,77250.0
2007-11-01 15:00:00,36.11,36.14,35.73,35.76,455250.0,19.8797,19.8962,19.6705,19.687,455250.0
2007-11-01 15:30:00,35.76,35.88,35.58,35.82,959850.0,19.687,19.7531,19.5879,19.72,959850.0
2007-11-02 09:30:00,35.57,36.28,35.57,35.9,378750.0,19.5824,19.9733,19.5824,19.7641,378750.0
2007-11-02 10:00:00,35.88,36.11,35.65,36.1,282000.0,19.7531,19.8797,19.6264,19.8742,282000.0
2007-11-02 10:30:00,36.1,36.35,36.01,36.33,277200.0,19.8742,20.0118,19.8246,20.0008,277200.0
2007-11-02 11:00:00,36.33,36.45,35.97,36.05,145950.0,20.0008,20.0669,19.8026,19.8466,145950.0
2007-11-02 11:30:00,36.02,36.2,35.95,36.09,215100.0,19.8301,19.9292,19.7916,19.8687,215100.0
2007-11-02 12:00:00,36.1,36.42,35.98,36.22,120900.0,19.8742,20.0503,19.8081,19.9402,120900.0
2007-11-02 12:30:00,36.23,36.53,36.17,36.51,132450.0,19.9457,20.1109,19.9127,20.0999,132450.0
2007-11-02 13:00:00,36.53,36.76,36.49,36.65,195150.0,20.1109,20.2375,20.0889,20.177,195150.0
2007-11-02 13:30:00,36.67,36.67,36.26,36.29,134700.0,20.188,20.188,19.9623,19.9788,134700.0
2007-11-02 14:00:00,36.29,36.43,36.17,36.35,117150.0,19.9788,20.0558,19.9127,20.0118,117150.0
2007-11-02 14:30:00,36.35,36.35,35.99,36.06,195300.0,20.0118,20.0118,19.8136,19.8521,195300.0
2007-11-02 15:00:00,36.07,36.38,36.05,36.32,213150.0,19.8577,20.0283,19.8466,19.9953,213150.0
2007-11-02 15:30:00,36.31,36.71,36.26,36.68,480450.0,19.9898,20.21,19.9623,20.1935,480450.0
2007-11-05 09:30:00,36.8,36.94,36.01,36.27,264900.0,20.2595,20.3366,19.8246,19.9678,264900.0
2007-11-05 10:00:00,36.26,36.43,36.14,36.17,145050.0,19.9623,20.0558,19.8962,19.9127,145050.0
2007-11-05 10:30:00,36.19,36.53,36.19,36.27,195150.0,19.9237,20.1109,19.9237,19.9678,195150.0
2007-11-05 11:00:00,36.27,36.38,36.03,36.11,142500.0,19.9678,20.0283,19.8356,19.8797,142500.0
2007-11-05 11:30:00,36.11,36.27,36.03,36.21,130950.0,19.8797,19.9678,19.8356,19.9347,130950.0
2007-11-05 12:00:00,36.21,36.25,35.97,36.03,157650.0,19.9347,19.9567,19.8026,19.8356,157650.0
2007-11-05 12:30:00,36.03,36.18,35.93,36.0,162750.0,19.8356,19.9182,19.7806,19.8191,162750.0
2007-11-05 13:00:00,36.01,36.08,35.93,36.01,119250.0,19.8246,19.8632,19.7806,19.8246,119250.0
2007-11-05 13:30:00,36.04,36.09,35.78,35.88,121800.0,19.8411,19.8687,19.698,19.7531,121800.0
2007-11-05 14:00:00,35.89,36.12,35.87,36.09,231150.0,19.7586,19.8852,19.7475,19.8687,231150.0
2007-11-05 14:30:00,36.09,36.45,36.05,36.17,518100.0,19.8687,20.0669,19.8466,19.9127,518100.0
2007-11-05 15:00:00,36.17,36.93,36.16,36.89,628950.0,19.9127,20.3311,19.9072,20.3091,628950.0
2007-11-05 15:30:00,36.88,37.1,36.79,36.81,796050.0,20.3036,20.4247,20.254,20.265,796050.0
2007-11-06 09:30:00,37.03,37.54,36.88,37.24,321300.0,20.3862,20.6669,20.3036,20.5018,321300.0
2007-11-06 10:00:00,37.24,37.62,37.23,37.55,334500.0,20.5018,20.711,20.4963,20.6724,334500.0
2007-11-06 10:30:00,37.54,37.57,37.08,37.17,332100.0,20.6669,20.6834,20.4137,20.4632,332100.0
2007-11-06 11:00:00,37.17,37.31,36.93,37.0,157950.0,20.4632,20.5403,20.3311,20.3696,157950.0
2007-11-06 11:30:00,37.01,37.31,36.88,37.23,312900.0,20.3752,20.5403,20.3036,20.4963,312900.0
2007-11-06 12:00:00,37.21,37.39,36.96,36.98,222750.0,20.4853,20.5844,20.3476,20.3586,222750.0
2007-11-06 12:30:00,36.99,37.02,36.86,36.95,145200.0,20.3641,20.3807,20.2926,20.3421,145200.0
2007-11-06 13:00:00,36.96,36.97,36.85,36.91,173100.0,20.3476,20.3531,20.2871,20.3201,173100.0
2007-11-06 13:30:00,36.91,37.01,36.8,36.8,211950.0,20.3201,20.3752,20.2595,20.2595,211950.0
2007-11-06 14:00:00,36.81,36.84,36.64,36.72,290850.0,20.265,20.2816,20.1715,20.2155,290850.0
2007-11-06 14:30:00,36.71,36.78,36.67,36.73,235800.0,20.21,20.2485,20.188,20.221,235800.0
2007-11-06 15:00:00,36.73,36.82,36.67,36.81,393750.0,20.221,20.2705,20.188,20.265,393750.0
2007-11-06 15:30:00,36.82,37.07,36.73,36.97,853950.0,20.2705,20.4082,20.221,20.3531,853950.0
2007-11-07 09:30:00,36.59,36.62,36.1,36.2,202650.0,20.1439,20.1604,19.8742,19.9292,202650.0
2007-11-07 10:00:00,36.21,36.26,36.03,36.08,161250.0,19.9347,19.9623,19.8356,19.8632,161250.0
2007-11-07 10:30:00,36.07,36.09,35.69,35.75,361200.0,19.8577,19.8687,19.6484,19.6815,361200.0
2007-11-07 11:00:00,35.75,35.91,35.69,35.89,185700.0,19.6815,19.7696,19.6484,19.7586,185700.0
2007-11-07 11:30:00,35.87,35.93,35.75,35.91,104850.0,19.7475,19.7806,19.6815,19.7696,104850.0
2007-11-07 12:00:00,35.91,35.91,35.57,35.66,139800.0,19.7696,19.7696,19.5824,19.6319,139800.0
2007-11-07 12:30:00,35.65,35.79,35.54,35.61,177600.0,19.6264,19.7035,19.5659,19.6044,177600.0
2007-11-07 13:00:00,35.62,35.75,35.35,35.49,202200.0,19.6099,19.6815,19.4613,19.5383,202200.0
2007-11-07 13:30:00,35.47,35.53,35.35,35.35,214200.0,19.5273,19.5604,19.4613,19.4613,214200.0
2007-11-07 14:00:00,35.33,35.63,35.23,35.5,330900.0,19.4503,19.6154,19.3952,19.5438,330900.0
2007-11-07 14:30:00,35.53,35.61,35.19,35.27,198450.0,19.5604,19.6044,19.3732,19.4172,198450.0
2007-11-07 15:00:00,35.27,35.36,34.99,35.03,392850.0,19.4172,19.4668,19.2631,19.2851,392850.0
2007-11-07 15:30:00,35.04,35.13,34.71,34.77,817200.0,19.2906,19.3402,19.1089,19.142,817200.0
2007-11-08 09:30:00,34.78,35.03,34.27,34.33,324150.0,19.1475,19.2851,18.8667,18.8997,324150.0
2007-11-08 10:00:00,34.31,34.53,34.05,34.47,426000.0,18.8887,19.0098,18.7456,18.9768,426000.0
2007-11-08 10:30:00,34.47,34.51,34.17,34.38,172800.0,18.9768,18.9988,18.8116,18.9273,172800.0
2007-11-08 11:00:00,34.35,34.56,34.15,34.31,153600.0,18.9107,19.0263,18.8006,18.8887,153600.0
2007-11-08 11:30:00,34.32,34.44,33.97,34.36,309150.0,18.8942,18.9603,18.7015,18.9162,309150.0
2007-11-08 12:00:00,34.35,34.56,34.19,34.39,224700.0,18.9107,19.0263,18.8227,18.9328,224700.0
2007-11-08 12:30:00,34.39,34.44,33.77,33.85,232200.0,18.9328,18.9603,18.5914,18.6355,232200.0
2007-11-08 13:00:00,33.83,34.29,33.59,34.25,410100.0,18.6245,18.8777,18.4923,18.8557,410100.0
2007-11-08 13:30:00,34.27,34.4,33.95,34.09,234750.0,18.8667,18.9383,18.6905,18.7676,234750.0
2007-11-08 14:00:00,34.09,34.21,33.92,33.99,158250.0,18.7676,18.8337,18.674,18.7125,158250.0
2007-11-08 14:30:00,34.01,34.37,33.85,34.32,209850.0,18.7236,18.9217,18.6355,18.8942,209850.0
2007-11-08 15:00:00,34.35,34.76,34.18,34.75,325350.0,18.9107,19.1365,18.8171,19.131,325350.0
2007-11-08 15:30:00,34.74,34.88,34.42,34.45,844650.0,19.1254,19.2025,18.9493,18.9658,844650.0
2007-11-09 09:30:00,33.41,34.22,33.21,33.35,785550.0,18.3932,18.8392,18.2831,18.3602,785550.0
2007-11-09 10:00:00,33.35,33.47,33.17,33.34,776700.0,18.3602,18.4263,18.2611,18.3547,776700.0
2007-11-09 10:30:00,33.36,33.41,33.26,33.33,408150.0,18.3657,18.3932,18.3107,18.3492,408150.0
2007-11-09 11:00:00,33.33,33.4,33.03,33.17,403200.0,18.3492,18.3877,18.184,18.2611,403200.0
2007-11-09 11:30:00,33.17,33.35,33.07,33.3,312300.0,18.2611,18.3602,18.2061,18.3327,312300.0
2007-11-09 12:00:00,33.29,33.33,33.17,33.23,289050.0,18.3272,18.3492,18.2611,18.2941,289050.0
2007-11-09 12:30:00,33.23,33.3,33.07,33.08,297750.0,18.2941,18.3327,18.2061,18.2116,297750.0
2007-11-09 13:00:00,33.11,33.13,32.77,33.01,415200.0,18.2281,18.2391,18.0409,18.173,415200.0
2007-11-09 13:30:00,33.01,33.1,32.85,32.85,332850.0,18.173,18.2226,18.0849,18.0849,332850.0
2007-11-09 14:00:00,32.85,33.03,32.75,32.97,585000.0,18.0849,18.184,18.0299,18.151,585000.0
2007-11-09 14:30:00,32.96,33.01,32.78,32.79,546900.0,18.1455,18.173,18.0464,18.0519,546900.0
2007-11-09 15:00:00,32.8,32.85,32.63,32.66,1054500.0,18.0574,18.0849,17.9638,17.9803,1054500.0
2007-11-09 15:30:00,32.67,32.67,32.11,32.11,1419000.0,17.9858,17.9858,17.6775,17.6775,1419000.0
2007-11-12 09:30:00,32.33,32.77,31.59,32.64,489000.0,17.7987,18.0409,17.3913,17.9693,489000.0
2007-11-12 10:00:00,32.65,32.66,32.3,32.43,305400.0,17.9748,17.9803,17.7822,17.8537,305400.0
2007-11-12 10:30:00,32.43,32.64,32.43,32.57,229050.0,17.8537,17.9693,17.8537,17.9308,229050.0
2007-11-12 11:00:00,32.57,32.99,32.57,32.99,248850.0,17.9308,18.162,17.9308,18.162,248850.0
2007-11-12 11:30:00,32.98,32.99,32.33,32.39,217500.0,18.1565,18.162,17.7987,17.8317,217500.0
2007-11-12 12:00:00,32.38,32.83,32.38,32.8,170250.0,17.8262,18.0739,17.8262,18.0574,170250.0
2007-11-12 12:30:00,32.8,32.93,32.77,32.78,202800.0,18.0574,18.129,18.0409,18.0464,202800.0
2007-11-12 13:00:00,32.77,32.87,32.73,32.81,150750.0,18.0409,18.096,18.0189,18.0629,150750.0
2007-11-12 13:30:00,32.81,32.81,32.4,32.48,228450.0,18.0629,18.0629,17.8372,17.8812,228450.0
2007-11-12 14:00:00,32.48,32.66,32.35,32.55,253350.0,17.8812,17.9803,17.8097,17.9198,253350.0
2007-11-12 14:30:00,32.55,32.79,32.53,32.6,253200.0,17.9198,18.0519,17.9088,17.9473,253200.0
2007-11-12 15:00:00,32.6,32.61,32.21,32.25,301350.0,17.9473,17.9528,17.7326,17.7546,301350.0
2007-11-12 15:30:00,32.25,32.45,31.87,31.93,715350.0,17.7546,17.8647,17.5454,17.5785,715350.0
2007-11-13 09:30:00,32.17,32.61,31.9,32.61,436350.0,17.7106,17.9528,17.5619,17.9528,436350.0
2007-11-13 10:00:00,32.61,32.63,32.35,32.54,194400.0,17.9528,17.9638,17.8097,17.9143,194400.0
2007-11-13 10:30:00,32.53,32.53,32.22,32.24,169950.0,17.9088,17.9088,17.7381,17.7491,169950.0
2007-11-13 11:00:00,32.23,32.35,32.11,32.32,126150.0,17.7436,17.8097,17.6775,17.7932,126150.0
2007-11-13 11:30:00,32.31,32.31,32.13,32.18,109500.0,17.7877,17.7877,17.6886,17.7161,109500.0
2007-11-13 12:00:00,32.19,32.32,32.09,32.14,146250.0,17.7216,17.7932,17.6665,17.6941,146250.0
2007-11-13 12:30:00,32.14,32.2,32.06,32.06,141750.0,17.6941,17.7271,17.65,17.65,141750.0
2007-11-13 13:00:00,32.06,32.19,32.01,32.17,136950.0,17.65,17.7216,17.6225,17.7106,136950.0
2007-11-13 13:30:00,32.17,32.54,32.17,32.49,206400.0,17.7106,17.9143,17.7106,17.8868,206400.0
2007-11-13 14:00:00,32.5,32.76,32.41,32.65,327450.0,17.8923,18.0354,17.8427,17.9748,327450.0
2007-11-13 14:30:00,32.66,32.94,32.64,32.91,443550.0,17.9803,18.1345,17.9693,18.118,443550.0
2007-11-13 15:00:00,32.92,33.18,32.89,33.11,603000.0,18.1235,18.2666,18.107,18.2281,603000.0
2007-11-13 15:30:00,33.12,33.49,33.07,33.49,1076550.0,18.2336,18.4373,18.2061,18.4373,1076550.0
2007-11-14 09:30:00,33.2,33.65,32.8,33.03,434400.0,18.2776,18.5254,18.0574,18.184,434400.0
2007-11-14 10:00:00,33.0,33.37,33.0,33.07,265950.0,18.1675,18.3712,18.1675,18.2061,265950.0
2007-11-14 10:30:00,33.09,33.21,32.92,32.92,207150.0,18.2171,18.2831,18.1235,18.1235,207150.0
2007-11-14 11:00:00,32.9,33.0,32.65,32.95,175200.0,18.1125,18.1675,17.9748,18.14,175200.0
2007-11-14 11:30:00,32.93,33.26,32.93,33.23,149100.0,18.129,18.3107,18.129,18.2941,149100.0
2007-11-14 12:00:00,33.23,33.42,33.2,33.39,90000.0,18.2941,18.3987,18.2776,18.3822,90000.0
2007-11-14 12:30:00,33.39,33.47,33.21,33.23,109650.0,18.3822,18.4263,18.2831,18.2941,109650.0
2007-11-14 13:00:00,33.23,33.49,33.21,33.44,121050.0,18.2941,18.4373,18.2831,18.4098,121050.0
2007-11-14 13:30:00,33.45,33.47,33.03,33.03,151350.0,18.4153,18.4263,18.184,18.184,151350.0
2007-11-14 14:00:00,33.03,33.25,32.96,33.19,108150.0,18.184,18.3052,18.1455,18.2721,108150.0
2007-11-14 14:30:00,33.19,33.26,32.99,33.09,122850.0,18.2721,18.3107,18.162,18.2171,122850.0
2007-11-14 15:00:00,33.08,33.27,33.01,33.23,139200.0,18.2116,18.3162,18.173,18.2941,139200.0
2007-11-14 15:30:00,33.23,33.23,32.64,32.79,601650.0,18.2941,18.2941,17.9693,18.0519,601650.0
2007-11-15 09:30:00,33.8,34.43,32.29,32.49,294300.0,18.6782,19.0264,17.8438,17.9543,294300.0
2007-11-15 10:00:00,32.51,32.83,32.44,32.66,184050.0,17.9653,18.1422,17.9267,18.0482,184050.0
2007-11-15 10:30:00,32.66,32.77,32.44,32.63,166200.0,18.0482,18.109,17.9267,18.0317,166200.0
2007-11-15 11:00:00,32.63,32.75,32.47,32.49,135300.0,18.0317,18.098,17.9432,17.9543,135300.0
2007-11-15 11:30:00,32.49,32.51,32.25,32.39,180750.0,17.9543,17.9653,17.8217,17.899,180750.0
2007-11-15 12:00:00,32.39,32.57,32.25,32.25,164550.0,17.899,17.9985,17.8217,17.8217,164550.0
2007-11-15 12:30:00,32.26,32.31,32.09,32.22,170100.0,17.8272,17.8548,17.7332,17.8051,170100.0
2007-11-15 13:00:00,32.22,32.32,31.95,32.03,242100.0,17.8051,17.8603,17.6559,17.7001,242100.0
2007-11-15 13:30:00,32.05,32.23,32.03,32.08,219600.0,17.7111,17.8106,17.7001,17.7277,219600.0
2007-11-15 14:00:00,32.09,32.09,31.91,32.01,202500.0,17.7332,17.7332,17.6338,17.689,202500.0
2007-11-15 14:30:00,32.02,32.12,31.67,31.67,249900.0,17.6946,17.7498,17.5012,17.5012,249900.0
2007-11-15 15:00:00,31.68,31.95,31.55,31.85,435900.0,17.5067,17.6559,17.4348,17.6006,435900.0
2007-11-15 15:30:00,31.84,31.93,31.53,31.82,755850.0,17.5951,17.6448,17.4238,17.584,755850.0
2007-11-16 09:30:00,31.79,32.23,31.31,31.37,1061550.0,17.5675,17.8106,17.3022,17.3354,1061550.0
2007-11-16 10:00:00,31.38,31.49,31.11,31.15,433650.0,17.3409,17.4017,17.1917,17.2138,433650.0
2007-11-16 10:30:00,31.15,31.46,31.08,31.37,280200.0,17.2138,17.3851,17.1751,17.3354,280200.0
2007-11-16 11:00:00,31.36,31.6,31.27,31.29,245100.0,17.3298,17.4625,17.2801,17.2912,245100.0
2007-11-16 11:30:00,31.3,31.63,31.27,31.43,217500.0,17.2967,17.479,17.2801,17.3685,217500.0
2007-11-16 12:00:00,31.43,31.87,31.41,31.7,184350.0,17.3685,17.6117,17.3575,17.5177,184350.0
2007-11-16 12:30:00,31.66,31.7,31.38,31.38,148350.0,17.4956,17.5177,17.3409,17.3409,148350.0
2007-11-16 13:00:00,31.37,31.43,31.32,31.35,323700.0,17.3354,17.3685,17.3077,17.3243,323700.0
2007-11-16 13:30:00,31.36,31.56,31.25,31.31,185250.0,17.3298,17.4404,17.2691,17.3022,185250.0
2007-11-16 14:00:00,31.3,31.33,31.13,31.31,345600.0,17.2967,17.3133,17.2027,17.3022,345600.0
2007-11-16 14:30:00,31.32,31.34,31.03,31.25,953850.0,17.3077,17.3188,17.1475,17.2691,953850.0
2007-11-16 15:00:00,31.24,31.32,31.15,31.17,438150.0,17.2635,17.3077,17.2138,17.2248,438150.0
2007-11-16 15:30:00,31.17,31.47,31.05,31.36,818400.0,17.2248,17.3906,17.1585,17.3298,818400.0
2007-11-19 09:30:00,31.45,31.53,30.99,31.27,393000.0,17.3796,17.4238,17.1254,17.2801,393000.0
2007-11-19 10:00:00,31.27,31.43,31.25,31.31,194100.0,17.2801,17.3685,17.2691,17.3022,194100.0
2007-11-19 10:30:00,31.29,31.36,31.15,31.35,369150.0,17.2912,17.3298,17.2138,17.3243,369150.0
2007-11-19 11:00:00,31.34,31.43,31.21,31.33,204000.0,17.3188,17.3685,17.247,17.3133,204000.0
2007-11-19 11:30:00,31.34,31.45,31.23,31.27,157050.0,17.3188,17.3796,17.258,17.2801,157050.0
2007-11-19 12:00:00,31.27,31.51,31.25,31.35,205050.0,17.2801,17.4127,17.2691,17.3243,205050.0
2007-11-19 12:30:00,31.34,31.36,31.23,31.23,191550.0,17.3188,17.3298,17.258,17.258,191550.0
2007-11-19 13:00:00,31.25,31.39,31.13,31.33,261450.0,17.2691,17.3464,17.2027,17.3133,261450.0
2007-11-19 13:30:00,31.33,31.37,31.07,31.13,233400.0,17.3133,17.3354,17.1696,17.2027,233400.0
2007-11-19 14:00:00,31.13,31.41,31.07,31.37,223950.0,17.2027,17.3575,17.1696,17.3354,223950.0
2007-11-19 14:30:00,31.36,31.51,31.26,31.29,277350.0,17.3298,17.4127,17.2746,17.2912,277350.0
2007-11-19 15:00:00,31.29,31.45,31.21,31.35,367650.0,17.2912,17.3796,17.247,17.3243,367650.0
2007-11-19 15:30:00,31.35,31.36,31.11,31.2,614250.0,17.3243,17.3298,17.1917,17.2414,614250.0
2007-11-20 09:30:00,31.83,32.07,31.27,32.03,251250.0,17.5896,17.7222,17.2801,17.7001,251250.0
2007-11-20 10:00:00,32.06,32.24,31.75,31.84,226800.0,17.7167,17.8161,17.5454,17.5951,226800.0
2007-11-20 10:30:00,31.85,32.22,31.78,32.02,199050.0,17.6006,17.8051,17.5619,17.6946,199050.0
2007-11-20 11:00:00,32.03,32.19,31.9,31.99,146700.0,17.7001,17.7885,17.6283,17.678,146700.0
2007-11-20 11:30:00,31.99,32.03,31.82,31.83,85800.0,17.678,17.7001,17.584,17.5896,85800.0
2007-11-20 12:00:00,31.83,31.87,31.59,31.6,131400.0,17.5896,17.6117,17.4569,17.4625,131400.0
2007-11-20 12:30:00,31.59,31.59,31.23,31.23,277950.0,17.4569,17.4569,17.258,17.258,277950.0
2007-11-20 13:00:00,31.22,31.23,30.86,30.95,444450.0,17.2525,17.258,17.0535,17.1033,444450.0
2007-11-20 13:30:00,30.95,31.45,30.95,31.33,188100.0,17.1033,17.3796,17.1033,17.3133,188100.0
2007-11-20 14:00:00,31.33,31.61,30.95,31.03,358200.0,17.3133,17.468,17.1033,17.1475,358200.0
2007-11-20 14:30:00,31.03,31.33,30.9,31.09,615300.0,17.1475,17.3133,17.0756,17.1806,615300.0
2007-11-20 15:00:00,31.08,31.45,30.96,31.42,458250.0,17.1751,17.3796,17.1088,17.363,458250.0
2007-11-20 15:30:00,31.42,31.81,31.38,31.65,522900.0,17.363,17.5785,17.3409,17.4901,522900.0
2007-11-21 09:30:00,32.23,32.27,31.33,31.99,419100.0,17.8106,17.8327,17.3133,17.678,419100.0
2007-11-21 10:00:00,32.01,32.56,32.01,32.26,437850.0,17.689,17.993,17.689,17.8272,437850.0
2007-11-21 10:30:00,32.27,32.28,31.71,31.81,244200.0,17.8327,17.8382,17.5233,17.5785,244200.0
2007-11-21 11:00:00,31.79,32.17,31.69,32.17,245250.0,17.5675,17.7775,17.5122,17.7775,245250.0
2007-11-21 11:30:00,32.17,32.32,32.02,32.13,198900.0,17.7775,17.8603,17.6946,17.7554,198900.0
2007-11-21 12:00:00,32.12,32.28,31.83,31.97,226950.0,17.7498,17.8382,17.5896,17.6669,226950.0
2007-11-21 12:30:00,31.99,32.4,31.93,32.29,205650.0,17.678,17.9046,17.6448,17.8438,205650.0
2007-11-21 13:00:00,32.29,32.56,32.29,32.41,208500.0,17.8438,17.993,17.8438,17.9101,208500.0
2007-11-21 13:30:00,32.41,32.48,32.17,32.33,216750.0,17.9101,17.9488,17.7775,17.8659,216750.0
2007-11-21 14:00:00,32.33,32.39,32.14,32.27,184800.0,17.8659,17.899,17.7609,17.8327,184800.0
2007-11-21 14:30:00,32.27,32.44,32.23,32.43,168450.0,17.8327,17.9267,17.8106,17.9211,168450.0
2007-11-21 15:00:00,32.43,32.61,32.04,32.08,403500.0,17.9211,18.0206,17.7056,17.7277,403500.0
2007-11-21 15:30:00,32.09,32.16,31.73,31.76,650250.0,17.7332,17.7719,17.5343,17.5509,650250.0
2007-11-23 09:30:00,32.51,32.51,31.67,31.73,231900.0,17.9653,17.9653,17.5012,17.5343,231900.0
2007-11-23 10:00:00,31.71,31.98,31.67,31.87,134100.0,17.5233,17.6725,17.5012,17.6117,134100.0
2007-11-23 10:30:00,31.85,31.92,31.83,31.88,93750.0,17.6006,17.6393,17.5896,17.6172,93750.0
2007-11-23 11:00:00,31.87,31.95,31.75,31.87,101550.0,17.6117,17.6559,17.5454,17.6117,101550.0
2007-11-23 11:30:00,31.89,32.08,31.85,31.99,127200.0,17.6227,17.7277,17.6006,17.678,127200.0
2007-11-23 12:00:00,31.99,32.24,31.97,32.23,90900.0,17.678,17.8161,17.6669,17.8106,90900.0
2007-11-23 12:30:00,32.23,32.27,31.99,32.03,270750.0,17.8106,17.8327,17.678,17.7001,270750.0
2007-11-26 09:30:00,32.82,32.82,32.0,32.39,222000.0,18.1367,18.1367,17.6835,17.899,222000.0
2007-11-26 10:00:00,32.37,32.41,32.01,32.03,224100.0,17.888,17.9101,17.689,17.7001,224100.0
2007-11-26 10:30:00,32.02,32.05,31.73,31.77,205200.0,17.6946,17.7111,17.5343,17.5564,205200.0
2007-11-26 11:00:00,31.76,31.88,31.47,31.5,207150.0,17.5509,17.6172,17.3906,17.4072,207150.0
2007-11-26 11:30:00,31.48,31.67,31.46,31.53,162600.0,17.3962,17.5012,17.3851,17.4238,162600.0
2007-11-26 12:00:00,31.55,31.88,31.53,31.88,127650.0,17.4348,17.6172,17.4238,17.6172,127650.0
2007-11-26 12:30:00,31.87,32.08,31.82,32.05,120000.0,17.6117,17.7277,17.584,17.7111,120000.0
2007-11-26 13:00:00,32.03,32.07,31.73,31.75,156150.0,17.7001,17.7222,17.5343,17.5454,156150.0
2007-11-26 13:30:00,31.74,31.76,31.5,31.54,207000.0,17.5398,17.5509,17.4072,17.4293,207000.0
2007-11-26 14:00:00,31.53,31.72,31.4,31.68,163050.0,17.4238,17.5288,17.3519,17.5067,163050.0
2007-11-26 14:30:00,31.68,31.76,31.51,31.53,180900.0,17.5067,17.5509,17.4127,17.4238,180900.0
2007-11-26 15:00:00,31.54,31.54,31.08,31.17,314400.0,17.4293,17.4293,17.1751,17.2248,314400.0
2007-11-26 15:30:00,31.2,31.3,30.77,30.88,675450.0,17.2414,17.2967,17.0038,17.0646,675450.0
2007-11-27 09:30:00,30.82,31.69,30.82,31.42,349500.0,17.0314,17.5122,17.0314,17.363,349500.0
2007-11-27 10:00:00,31.39,31.45,31.05,31.37,264300.0,17.3464,17.3796,17.1585,17.3354,264300.0
2007-11-27 10:30:00,31.37,31.87,31.37,31.79,260550.0,17.3354,17.6117,17.3354,17.5675,260550.0
2007-11-27 11:00:00,31.8,32.02,31.69,31.89,215400.0,17.573,17.6946,17.5122,17.6227,215400.0
2007-11-27 11:30:00,31.91,32.09,31.75,31.76,156900.0,17.6338,17.7332,17.5454,17.5509,156900.0
2007-11-27 12:00:00,31.75,31.77,31.51,31.69,214050.0,17.5454,17.5564,17.4127,17.5122,214050.0
2007-11-27 12:30:00,31.71,31.89,31.61,31.62,139800.0,17.5233,17.6227,17.468,17.4735,139800.0
2007-11-27 13:00:00,31.63,31.73,31.54,31.72,121950.0,17.479,17.5343,17.4293,17.5288,121950.0
2007-11-27 13:30:00,31.71,31.74,31.42,31.45,130950.0,17.5233,17.5398,17.363,17.3796,130950.0
2007-11-27 14:00:00,31.42,31.56,31.23,31.53,164250.0,17.363,17.4404,17.258,17.4238,164250.0
2007-11-27 14:30:00,31.53,31.65,31.37,31.58,321750.0,17.4238,17.4901,17.3354,17.4514,321750.0
2007-11-27 15:00:00,31.6,31.73,31.42,31.57,245550.0,17.4625,17.5343,17.363,17.4459,245550.0
2007-11-27 15:30:00,31.59,32.13,31.51,32.0,759600.0,17.4569,17.7554,17.4127,17.6835,759600.0
2007-11-28 09:30:00,32.47,32.73,31.79,32.58,286050.0,17.9432,18.0869,17.5675,18.004,286050.0
2007-11-28 10:00:00,32.6,32.62,32.33,32.61,378150.0,18.0151,18.0261,17.8659,18.0206,378150.0
2007-11-28 10:30:00,32.63,33.17,32.61,33.04,341850.0,18.0317,18.3301,18.0206,18.2582,341850.0
2007-11-28 11:00:00,33.04,33.14,32.93,33.14,154950.0,18.2582,18.3135,18.1974,18.3135,154950.0
2007-11-28 11:30:00,33.13,33.28,33.03,33.27,167250.0,18.308,18.3909,18.2527,18.3853,167250.0
2007-11-28 12:00:00,33.29,33.47,33.15,33.15,171900.0,18.3964,18.4958,18.319,18.319,171900.0
2007-11-28 12:30:00,33.15,33.17,32.95,33.03,89550.0,18.319,18.3301,18.2085,18.2527,89550.0
2007-11-28 13:00:00,33.02,33.15,32.97,33.06,123600.0,18.2472,18.319,18.2195,18.2693,123600.0
2007-11-28 13:30:00,33.08,33.55,33.08,33.4,186600.0,18.2803,18.5401,18.2803,18.4572,186600.0
2007-11-28 14:00:00,33.43,33.49,33.14,33.18,206250.0,18.4737,18.5069,18.3135,18.3356,206250.0
2007-11-28 14:30:00,33.18,33.3,33.13,33.28,132600.0,18.3356,18.4019,18.308,18.3909,132600.0
2007-11-28 15:00:00,33.28,33.65,33.21,33.55,322650.0,18.3909,18.5953,18.3522,18.5401,322650.0
2007-11-28 15:30:00,33.55,33.76,33.31,33.75,727650.0,18.5401,18.6561,18.4074,18.6506,727650.0
2007-11-29 09:30:00,33.35,33.61,33.07,33.15,232200.0,18.4295,18.5732,18.2748,18.319,232200.0
2007-11-29 10:00:00,33.15,33.22,32.91,33.14,131400.0,18.319,18.3577,18.1864,18.3135,131400.0
2007-11-29 10:30:00,33.15,33.21,32.99,33.11,194400.0,18.319,18.3522,18.2306,18.2969,194400.0
2007-11-29 11:00:00,33.11,33.32,33.07,33.19,243000.0,18.2969,18.413,18.2748,18.3411,243000.0
2007-11-29 11:30:00,33.21,33.39,33.19,33.34,218700.0,18.3522,18.4516,18.3411,18.424,218700.0
2007-11-29 12:00:00,33.34,33.45,33.25,33.33,249900.0,18.424,18.4848,18.3743,18.4185,249900.0
2007-11-29 12:30:00,33.32,33.44,33.17,33.18,117300.0,18.413,18.4793,18.3301,18.3356,117300.0
2007-11-29 13:00:00,33.19,33.24,32.93,33.01,123750.0,18.3411,18.3687,18.1974,18.2416,123750.0
2007-11-29 13:30:00,33.03,33.33,32.94,33.26,154800.0,18.2527,18.4185,18.203,18.3798,154800.0
2007-11-29 14:00:00,33.27,33.56,33.23,33.53,177300.0,18.3853,18.5456,18.3632,18.529,177300.0
2007-11-29 14:30:00,33.51,33.63,33.39,33.6,204450.0,18.518,18.5843,18.4516,18.5677,204450.0
2007-11-29 15:00:00,33.6,33.75,33.39,33.66,215250.0,18.5677,18.6506,18.4516,18.6008,215250.0
2007-11-29 15:30:00,33.65,33.75,33.45,33.63,347850.0,18.5953,18.6506,18.4848,18.5843,347850.0
2007-11-30 09:30:00,33.98,34.33,33.62,34.2,270150.0,18.7777,18.9711,18.5787,18.8993,270150.0
2007-11-30 10:00:00,34.17,34.43,34.09,34.29,166650.0,18.8827,19.0264,18.8385,18.949,166650.0
2007-11-30 10:30:00,34.29,34.36,34.06,34.11,189900.0,18.949,18.9877,18.8219,18.8495,189900.0
2007-11-30 11:00:00,34.11,34.15,33.97,34.11,194850.0,18.8495,18.8716,18.7722,18.8495,194850.0
2007-11-30 11:30:00,34.09,34.15,33.9,34.13,154950.0,18.8385,18.8716,18.7335,18.8606,154950.0
2007-11-30 12:00:00,34.12,34.23,33.85,33.89,143550.0,18.855,18.9158,18.7058,18.7279,143550.0
2007-11-30 12:30:00,33.89,33.97,33.83,33.93,136800.0,18.7279,18.7722,18.6948,18.75,136800.0
2007-11-30 13:00:00,33.94,34.01,33.71,33.98,212250.0,18.7556,18.7943,18.6285,18.7777,212250.0
2007-11-30 13:30:00,33.97,34.08,33.92,33.97,155400.0,18.7722,18.8329,18.7445,18.7722,155400.0
2007-11-30 14:00:00,33.95,34.01,33.78,33.88,164400.0,18.7611,18.7943,18.6672,18.7224,164400.0
2007-11-30 14:30:00,33.87,33.95,33.73,33.81,215100.0,18.7169,18.7611,18.6395,18.6837,215100.0
2007-11-30 15:00:00,33.79,33.82,33.53,33.71,332250.0,18.6727,18.6893,18.529,18.6285,332250.0
2007-11-30 15:30:00,33.71,33.79,33.54,33.67,484800.0,18.6285,18.6727,18.5345,18.6064,484800.0
2007-12-03 09:30:00,33.96,34.09,33.51,33.79,167400.0,18.7666,18.8385,18.518,18.6727,167400.0
2007-12-03 10:00:00,33.78,33.78,33.45,33.49,251850.0,18.6672,18.6672,18.4848,18.5069,251850.0
2007-12-03 10:30:00,33.52,33.8,33.52,33.79,156600.0,18.5235,18.6782,18.5235,18.6727,156600.0
2007-12-03 11:00:00,33.76,33.95,33.7,33.94,65400.0,18.6561,18.7611,18.6229,18.7556,65400.0
2007-12-03 11:30:00,33.92,34.08,33.83,34.06,125850.0,18.7445,18.8329,18.6948,18.8219,125850.0
2007-12-03 12:00:00,34.05,34.09,33.93,34.01,147150.0,18.8164,18.8385,18.75,18.7943,147150.0
2007-12-03 12:30:00,34.0,34.03,33.84,33.85,122550.0,18.7887,18.8053,18.7003,18.7058,122550.0
2007-12-03 13:00:00,33.86,33.86,33.7,33.75,114450.0,18.7114,18.7114,18.6229,18.6506,114450.0
2007-12-03 13:30:00,33.75,33.77,33.58,33.62,156750.0,18.6506,18.6616,18.5566,18.5787,156750.0
2007-12-03 14:00:00,33.62,33.73,33.51,33.51,103950.0,18.5787,18.6395,18.518,18.518,103950.0
2007-12-03 14:30:00,33.51,33.63,33.45,33.48,206700.0,18.518,18.5843,18.4848,18.5014,206700.0
2007-12-03 15:00:00,33.49,33.49,33.22,33.32,252300.0,18.5069,18.5069,18.3577,18.413,252300.0
2007-12-03 15:30:00,33.32,33.33,33.07,33.15,508200.0,18.413,18.4185,18.2748,18.319,508200.0
2007-12-04 09:30:00,32.71,32.81,32.33,32.45,287700.0,18.0759,18.1311,17.8659,17.9322,287700.0
2007-12-04 10:00:00,32.49,32.53,32.33,32.51,166800.0,17.9543,17.9764,17.8659,17.9653,166800.0
2007-12-04 10:30:00,32.51,32.95,32.5,32.94,445200.0,17.9653,18.2085,17.9598,18.203,445200.0
2007-12-04 11:00:00,32.95,33.09,32.94,33.01,260700.0,18.2085,18.2859,18.203,18.2416,260700.0
2007-12-04 11:30:00,33.01,33.03,32.77,32.79,163200.0,18.2416,18.2527,18.109,18.1201,163200.0
2007-12-04 12:00:00,32.79,33.11,32.77,33.11,176700.0,18.1201,18.2969,18.109,18.2969,176700.0
2007-12-04 12:30:00,33.09,33.39,33.09,33.33,162750.0,18.2859,18.4516,18.2859,18.4185,162750.0
2007-12-04 13:00:00,33.34,33.73,33.33,33.46,434400.0,18.424,18.6395,18.4185,18.4903,434400.0
2007-12-04 13:30:00,33.47,33.55,33.33,33.44,166500.0,18.4958,18.5401,18.4185,18.4793,166500.0
2007-12-04 14:00:00,33.45,33.46,33.27,33.37,203850.0,18.4848,18.4903,18.3853,18.4406,203850.0
2007-12-04 14:30:00,33.37,33.62,33.33,33.57,205800.0,18.4406,18.5787,18.4185,18.5511,205800.0
2007-12-04 15:00:00,33.57,33.62,33.38,33.42,346950.0,18.5511,18.5787,18.4461,18.4682,346950.0
2007-12-04 15:30:00,33.43,33.75,33.27,33.74,1121400.0,18.4737,18.6506,18.3853,18.6451,1121400.0
2007-12-05 09:30:00,35.27,36.24,34.67,35.87,929100.0,19.4905,20.0266,19.159,19.8221,929100.0
2007-12-05 10:00:00,35.85,36.61,35.78,36.58,700200.0,19.8111,20.231,19.7724,20.2145,700200.0
2007-12-05 10:30:00,36.57,36.63,36.27,36.59,529800.0,20.2089,20.2421,20.0432,20.22,529800.0
2007-12-05 11:00:00,36.59,36.67,36.43,36.49,337800.0,20.22,20.2642,20.1316,20.1647,337800.0
2007-12-05 11:30:00,36.49,36.5,36.33,36.41,279750.0,20.1647,20.1703,20.0763,20.1205,279750.0
2007-12-05 12:00:00,36.41,36.41,36.07,36.11,380700.0,20.1205,20.1205,19.9326,19.9547,380700.0
2007-12-05 12:30:00,36.13,36.23,35.96,36.09,195450.0,19.9658,20.0211,19.8718,19.9437,195450.0
2007-12-05 13:00:00,36.1,36.23,36.03,36.15,189300.0,19.9492,20.0211,19.9105,19.9768,189300.0
2007-12-05 13:30:00,36.14,36.33,36.03,36.29,191850.0,19.9713,20.0763,19.9105,20.0542,191850.0
2007-12-05 14:00:00,36.28,36.33,36.04,36.04,166950.0,20.0487,20.0763,19.9161,19.9161,166950.0
2007-12-05 14:30:00,36.05,36.06,35.77,35.87,233700.0,19.9216,19.9271,19.7669,19.8221,233700.0
2007-12-05 15:00:00,35.85,36.06,35.83,36.04,258450.0,19.8111,19.9271,19.8,19.9161,258450.0
2007-12-05 15:30:00,36.03,36.53,35.96,36.37,836850.0,19.9105,20.1868,19.8718,20.0984,836850.0
2007-12-06 09:30:00,36.48,36.54,36.18,36.41,238050.0,20.1592,20.1924,19.9934,20.1205,238050.0
2007-12-06 10:00:00,36.41,36.66,36.39,36.45,225150.0,20.1205,20.2587,20.1095,20.1426,225150.0
2007-12-06 10:30:00,36.47,36.6,36.41,36.55,182850.0,20.1537,20.2255,20.1205,20.1979,182850.0
2007-12-06 11:00:00,36.55,36.6,36.45,36.6,234300.0,20.1979,20.2255,20.1426,20.2255,234300.0
2007-12-06 11:30:00,36.6,36.67,36.44,36.47,156750.0,20.2255,20.2642,20.1371,20.1537,156750.0
2007-12-06 12:00:00,36.48,36.56,36.47,36.53,113400.0,20.1592,20.2034,20.1537,20.1868,113400.0
2007-12-06 12:30:00,36.53,36.63,36.45,36.5,164850.0,20.1868,20.2421,20.1426,20.1703,164850.0
2007-12-06 13:00:00,36.51,36.57,36.49,36.51,301800.0,20.1758,20.2089,20.1647,20.1758,301800.0
2007-12-06 13:30:00,36.53,36.53,36.35,36.4,207750.0,20.1868,20.1868,20.0874,20.115,207750.0
2007-12-06 14:00:00,36.4,36.67,36.39,36.66,119100.0,20.115,20.2642,20.1095,20.2587,119100.0
2007-12-06 14:30:00,36.67,36.93,36.65,36.87,145950.0,20.2642,20.4079,20.2531,20.3747,145950.0
2007-12-06 15:00:00,36.87,37.03,36.85,36.99,183150.0,20.3747,20.4631,20.3637,20.441,183150.0
2007-12-06 15:30:00,37.0,37.31,36.9,37.19,653250.0,20.4466,20.6179,20.3913,20.5516,653250.0
2007-12-07 09:30:00,36.63,37.12,36.6,36.94,413700.0,20.2421,20.5129,20.2255,20.4134,413700.0
2007-12-07 10:00:00,36.95,37.29,36.86,37.29,177450.0,20.4189,20.6068,20.3692,20.6068,177450.0
2007-12-07 10:30:00,37.28,37.45,37.28,37.43,141150.0,20.6013,20.6952,20.6013,20.6842,141150.0
2007-12-07 11:00:00,37.42,37.43,37.33,37.36,171750.0,20.6787,20.6842,20.6289,20.6455,171750.0
2007-12-07 11:30:00,37.36,37.6,37.35,37.56,150900.0,20.6455,20.7781,20.64,20.756,150900.0
2007-12-07 12:00:00,37.56,37.6,37.51,37.57,109050.0,20.756,20.7781,20.7284,20.7615,109050.0
2007-12-07 12:30:00,37.57,37.8,37.56,37.67,158400.0,20.7615,20.8886,20.756,20.8168,158400.0
2007-12-07 13:00:00,37.69,37.75,37.43,37.58,210300.0,20.8279,20.861,20.6842,20.7671,210300.0
2007-12-07 13:30:00,37.58,37.6,37.44,37.51,148800.0,20.7671,20.7781,20.6897,20.7284,148800.0
2007-12-07 14:00:00,37.51,37.57,37.3,37.41,204900.0,20.7284,20.7615,20.6123,20.6731,204900.0
2007-12-07 14:30:00,37.42,37.57,37.41,37.45,167250.0,20.6787,20.7615,20.6731,20.6952,167250.0
2007-12-07 15:00:00,37.45,37.56,37.37,37.45,299700.0,20.6952,20.756,20.651,20.6952,299700.0
2007-12-07 15:30:00,37.45,37.61,37.38,37.57,502650.0,20.6952,20.7837,20.6566,20.7615,502650.0
2007-12-10 09:30:00,37.55,38.0,37.27,37.95,282900.0,20.7505,20.9992,20.5958,20.9715,282900.0
2007-12-10 10:00:00,37.95,38.41,37.93,38.17,216300.0,20.9715,21.2257,20.9605,21.0931,216300.0
2007-12-10 10:30:00,38.17,38.39,38.17,38.38,213300.0,21.0931,21.2147,21.0931,21.2092,213300.0
2007-12-10 11:00:00,38.4,38.43,38.23,38.31,222600.0,21.2202,21.2368,21.1263,21.1705,222600.0
2007-12-10 11:30:00,38.29,38.37,38.11,38.12,178350.0,21.1594,21.2036,21.06,21.0655,178350.0
2007-12-10 12:00:00,38.12,38.17,37.95,38.08,156450.0,21.0655,21.0931,20.9715,21.0434,156450.0
2007-12-10 12:30:00,38.07,38.21,38.03,38.03,155250.0,21.0379,21.1152,21.0157,21.0157,155250.0
2007-12-10 13:00:00,38.03,38.31,37.97,38.19,204750.0,21.0157,21.1705,20.9826,21.1042,204750.0
2007-12-10 13:30:00,38.17,38.23,38.01,38.03,142500.0,21.0931,21.1263,21.0047,21.0157,142500.0
2007-12-10 14:00:00,38.03,38.17,37.99,38.15,160050.0,21.0157,21.0931,20.9936,21.0821,160050.0
2007-12-10 14:30:00,38.16,38.28,38.13,38.25,212550.0,21.0876,21.1539,21.071,21.1373,212550.0
2007-12-10 15:00:00,38.26,38.35,38.17,38.18,208500.0,21.1428,21.1926,21.0931,21.0986,208500.0
2007-12-10 15:30:00,38.19,38.47,38.14,38.34,604350.0,21.1042,21.2589,21.0765,21.1871,604350.0
2007-12-11 09:30:00,38.46,38.65,38.41,38.61,186900.0,21.2534,21.3584,21.2257,21.3363,186900.0
2007-12-11 10:00:00,38.61,38.73,38.53,38.69,168600.0,21.3363,21.4026,21.2921,21.3805,168600.0
2007-12-11 10:30:00,38.69,38.71,38.33,38.43,146250.0,21.3805,21.3915,21.1815,21.2368,146250.0
2007-12-11 11:00:00,38.43,38.48,38.29,38.32,126750.0,21.2368,21.2644,21.1594,21.176,126750.0
2007-12-11 11:30:00,38.32,38.33,38.18,38.27,108900.0,21.176,21.1815,21.0986,21.1484,108900.0
2007-12-11 12:00:00,38.27,38.27,38.12,38.21,148350.0,21.1484,21.1484,21.0655,21.1152,148350.0
2007-12-11 12:30:00,38.21,38.26,38.18,38.23,146250.0,21.1152,21.1428,21.0986,21.1263,146250.0
2007-12-11 13:00:00,38.24,38.31,38.13,38.22,108600.0,21.1318,21.1705,21.071,21.1207,108600.0
2007-12-11 13:30:00,38.23,38.29,38.14,38.19,187800.0,21.1263,21.1594,21.0765,21.1042,187800.0
2007-12-11 14:00:00,38.19,38.23,37.37,37.46,395700.0,21.1042,21.1263,20.651,20.7008,395700.0
2007-12-11 14:30:00,37.47,37.5,36.7,36.83,512250.0,20.7063,20.7229,20.2808,20.3526,512250.0
2007-12-11 15:00:00,36.82,36.85,36.36,36.44,378000.0,20.3471,20.3637,20.0929,20.1371,378000.0
2007-12-11 15:30:00,36.45,36.61,36.09,36.15,1031850.0,20.1426,20.231,19.9437,19.9768,1031850.0
2007-12-12 09:30:00,37.2,37.39,36.71,36.88,360750.0,20.5571,20.6621,20.2863,20.3802,360750.0
2007-12-12 10:00:00,36.85,36.97,36.52,36.8,450300.0,20.3637,20.43,20.1813,20.336,450300.0
2007-12-12 10:30:00,36.8,36.8,36.54,36.6,341250.0,20.336,20.336,20.1924,20.2255,341250.0
2007-12-12 11:00:00,36.59,36.8,36.54,36.59,263550.0,20.22,20.336,20.1924,20.22,263550.0
2007-12-12 11:30:00,36.56,36.82,36.55,36.65,151650.0,20.2034,20.3471,20.1979,20.2531,151650.0
2007-12-12 12:00:00,36.65,36.81,36.59,36.7,192750.0,20.2531,20.3416,20.22,20.2808,192750.0
2007-12-12 12:30:00,36.68,36.76,36.44,36.49,182850.0,20.2697,20.3139,20.1371,20.1647,182850.0
2007-12-12 13:00:00,36.49,36.61,36.32,36.49,91650.0,20.1647,20.231,20.0708,20.1647,91650.0
2007-12-12 13:30:00,36.51,36.71,36.45,36.71,109350.0,20.1758,20.2863,20.1426,20.2863,109350.0
2007-12-12 14:00:00,36.71,36.75,36.37,36.39,193200.0,20.2863,20.3084,20.0984,20.1095,193200.0
2007-12-12 14:30:00,36.37,36.5,36.33,36.41,163950.0,20.0984,20.1703,20.0763,20.1205,163950.0
2007-12-12 15:00:00,36.41,36.47,36.26,36.4,1062000.0,20.1205,20.1537,20.0376,20.115,1062000.0
2007-12-12 15:30:00,36.39,36.83,36.27,36.82,1131300.0,20.1095,20.3526,20.0432,20.3471,1131300.0
2007-12-13 09:30:00,36.99,37.43,36.43,37.19,451650.0,20.441,20.6842,20.1316,20.5516,451650.0
2007-12-13 10:00:00,37.18,37.34,37.07,37.13,350700.0,20.546,20.6344,20.4852,20.5184,350700.0
2007-12-13 10:30:00,37.11,37.44,37.09,37.15,320550.0,20.5073,20.6897,20.4963,20.5295,320550.0
2007-12-13 11:00:00,37.15,37.16,36.99,37.01,275400.0,20.5295,20.535,20.441,20.4521,275400.0
2007-12-13 11:30:00,37.01,37.09,36.87,37.02,207300.0,20.4521,20.4963,20.3747,20.4576,207300.0
2007-12-13 12:00:00,37.02,37.13,36.95,37.02,154650.0,20.4576,20.5184,20.4189,20.4576,154650.0
2007-12-13 12:30:00,37.0,37.11,36.97,37.05,155550.0,20.4466,20.5073,20.43,20.4742,155550.0
2007-12-13 13:00:00,37.05,37.2,37.03,37.14,233850.0,20.4742,20.5571,20.4631,20.5239,233850.0
2007-12-13 13:30:00,37.14,37.17,36.97,37.04,308550.0,20.5239,20.5405,20.43,20.4687,308550.0
2007-12-13 14:00:00,37.03,37.23,36.93,37.05,243150.0,20.4631,20.5737,20.4079,20.4742,243150.0
2007-12-13 14:30:00,37.06,37.07,36.84,36.87,99300.0,20.4797,20.4852,20.3581,20.3747,99300.0
2007-12-13 15:00:00,36.86,37.16,36.7,37.12,221400.0,20.3692,20.535,20.2808,20.5129,221400.0
2007-12-13 15:30:00,37.12,37.37,37.05,37.29,401550.0,20.5129,20.651,20.4742,20.6068,401550.0
2007-12-14 09:30:00,35.51,36.33,35.15,35.17,414450.0,19.9924,20.454,19.7897,19.801,414450.0
2007-12-14 10:00:00,35.17,35.59,35.09,35.56,191550.0,19.801,20.0374,19.7559,20.0205,191550.0
2007-12-14 10:30:00,35.58,36.03,35.49,35.99,292200.0,20.0318,20.2851,19.9811,20.2626,292200.0
2007-12-14 11:00:00,36.0,36.08,35.73,35.85,260400.0,20.2682,20.3133,20.1162,20.1838,260400.0
2007-12-14 11:30:00,35.85,35.97,35.59,35.67,245400.0,20.1838,20.2514,20.0374,20.0825,245400.0
2007-12-14 12:00:00,35.69,35.85,35.69,35.74,202950.0,20.0937,20.1838,20.0937,20.1219,202950.0
2007-12-14 12:30:00,35.75,35.92,35.66,35.91,140550.0,20.1275,20.2232,20.0768,20.2176,140550.0
2007-12-14 13:00:00,35.89,36.05,35.85,35.98,160800.0,20.2063,20.2964,20.1838,20.257,160800.0
2007-12-14 13:30:00,35.99,36.1,35.9,36.06,226350.0,20.2626,20.3245,20.2119,20.302,226350.0
2007-12-14 14:00:00,36.07,36.09,35.95,35.99,174750.0,20.3077,20.3189,20.2401,20.2626,174750.0
2007-12-14 14:30:00,36.01,36.15,35.77,35.79,190050.0,20.2739,20.3527,20.1388,20.15,190050.0
2007-12-14 15:00:00,35.77,35.87,35.49,35.53,280200.0,20.1388,20.1951,19.9811,20.0036,280200.0
2007-12-14 15:30:00,35.53,35.71,35.38,35.45,585450.0,20.0036,20.105,19.9192,19.9586,585450.0
2007-12-17 09:30:00,34.95,35.81,34.85,35.15,243150.0,19.6771,20.1613,19.6208,19.7897,243150.0
2007-12-17 10:00:00,35.15,35.51,35.14,35.45,133500.0,19.7897,19.9924,19.7841,19.9586,133500.0
2007-12-17 10:30:00,35.43,35.44,35.13,35.27,100650.0,19.9473,19.953,19.7784,19.8573,100650.0
2007-12-17 11:00:00,35.27,35.3,34.97,35.01,109500.0,19.8573,19.8741,19.6884,19.7109,109500.0
2007-12-17 11:30:00,35.01,35.09,34.59,34.67,208950.0,19.7109,19.7559,19.4744,19.5194,208950.0
2007-12-17 12:00:00,34.65,34.67,34.55,34.59,156750.0,19.5082,19.5194,19.4519,19.4744,156750.0
2007-12-17 12:30:00,34.58,34.69,34.43,34.69,150900.0,19.4688,19.5307,19.3843,19.5307,150900.0
2007-12-17 13:00:00,34.69,34.75,34.37,34.43,197700.0,19.5307,19.5645,19.3505,19.3843,197700.0
2007-12-17 13:30:00,34.43,34.51,34.21,34.25,132000.0,19.3843,19.4294,19.2605,19.283,132000.0
2007-12-17 14:00:00,34.25,34.38,34.23,34.3,166500.0,19.283,19.3562,19.2717,19.3111,166500.0
2007-12-17 14:30:00,34.31,34.35,34.06,34.06,215700.0,19.3168,19.3393,19.176,19.176,215700.0
2007-12-17 15:00:00,34.07,34.11,33.85,33.86,327600.0,19.1816,19.2042,19.0578,19.0634,327600.0
2007-12-17 15:30:00,33.87,34.08,33.59,33.64,916500.0,19.069,19.1873,18.9114,18.9396,916500.0
2007-12-18 09:30:00,34.28,34.71,34.05,34.48,414750.0,19.2999,19.542,19.1704,19.4125,414750.0
2007-12-18 10:00:00,34.48,34.49,34.12,34.31,284400.0,19.4125,19.4181,19.2098,19.3168,284400.0
2007-12-18 10:30:00,34.31,34.45,34.15,34.43,314250.0,19.3168,19.3956,19.2267,19.3843,314250.0
2007-12-18 11:00:00,34.43,34.45,34.29,34.29,171300.0,19.3843,19.3956,19.3055,19.3055,171300.0
2007-12-18 11:30:00,34.3,34.36,34.27,34.29,356700.0,19.3111,19.3449,19.2942,19.3055,356700.0
2007-12-18 12:00:00,34.29,34.39,34.27,34.33,413550.0,19.3055,19.3618,19.2942,19.328,413550.0
2007-12-18 12:30:00,34.31,34.35,34.15,34.15,210900.0,19.3168,19.3393,19.2267,19.2267,210900.0
2007-12-18 13:00:00,34.16,34.67,34.12,34.61,202650.0,19.2323,19.5194,19.2098,19.4857,202650.0
2007-12-18 13:30:00,34.61,34.93,34.61,34.69,178200.0,19.4857,19.6658,19.4857,19.5307,178200.0
2007-12-18 14:00:00,34.67,34.95,34.65,34.9,255150.0,19.5194,19.6771,19.5082,19.6489,255150.0
2007-12-18 14:30:00,34.89,34.93,34.49,34.52,248850.0,19.6433,19.6658,19.4181,19.435,248850.0
2007-12-18 15:00:00,34.52,34.69,34.42,34.67,288900.0,19.435,19.5307,19.3787,19.5194,288900.0
2007-12-18 15:30:00,34.67,34.86,34.62,34.8,434850.0,19.5194,19.6264,19.4913,19.5926,434850.0
2007-12-19 09:30:00,34.85,35.0,34.59,34.75,198900.0,19.6208,19.7052,19.4744,19.5645,198900.0
2007-12-19 10:00:00,34.79,34.81,34.6,34.7,133950.0,19.587,19.5983,19.48,19.5363,133950.0
2007-12-19 10:30:00,34.69,34.76,34.59,34.59,126300.0,19.5307,19.5701,19.4744,19.4744,126300.0
2007-12-19 11:00:00,34.59,34.89,34.53,34.7,285750.0,19.4744,19.6433,19.4406,19.5363,285750.0
2007-12-19 11:30:00,34.7,34.74,34.65,34.65,181800.0,19.5363,19.5589,19.5082,19.5082,181800.0
2007-12-19 12:00:00,34.65,34.85,34.62,34.83,117000.0,19.5082,19.6208,19.4913,19.6095,117000.0
2007-12-19 12:30:00,34.82,34.83,34.7,34.72,86100.0,19.6039,19.6095,19.5363,19.5476,86100.0
2007-12-19 13:00:00,34.72,34.75,34.57,34.65,158100.0,19.5476,19.5645,19.4631,19.5082,158100.0
2007-12-19 13:30:00,34.65,34.69,34.6,34.65,126750.0,19.5082,19.5307,19.48,19.5082,126750.0
2007-12-19 14:00:00,34.64,35.05,34.63,35.0,168000.0,19.5026,19.7334,19.4969,19.7052,168000.0
2007-12-19 14:30:00,35.02,35.13,34.96,34.99,176850.0,19.7165,19.7784,19.6827,19.6996,176850.0
2007-12-19 15:00:00,34.98,35.0,34.77,34.77,218850.0,19.694,19.7052,19.5758,19.5758,218850.0
2007-12-19 15:30:00,34.78,34.85,34.69,34.69,566550.0,19.5814,19.6208,19.5307,19.5307,566550.0
2007-12-20 09:30:00,35.31,35.41,34.99,35.24,200400.0,19.8798,19.9361,19.6996,19.8404,200400.0
2007-12-20 10:00:00,35.25,35.25,35.03,35.11,150900.0,19.846,19.846,19.7221,19.7672,150900.0
2007-12-20 10:30:00,35.09,35.17,34.91,34.97,225150.0,19.7559,19.801,19.6546,19.6884,225150.0
2007-12-20 11:00:00,34.97,34.97,34.71,34.78,246300.0,19.6884,19.6884,19.542,19.5814,246300.0
2007-12-20 11:30:00,34.78,34.97,34.77,34.77,248850.0,19.5814,19.6884,19.5758,19.5758,248850.0
2007-12-20 12:00:00,34.77,35.05,34.71,35.03,227250.0,19.5758,19.7334,19.542,19.7221,227250.0
2007-12-20 12:30:00,35.04,35.04,34.83,34.88,134250.0,19.7278,19.7278,19.6095,19.6377,134250.0
2007-12-20 13:00:00,34.89,35.15,34.88,35.07,141000.0,19.6433,19.7897,19.6377,19.7447,141000.0
2007-12-20 13:30:00,35.08,35.17,35.04,35.16,91950.0,19.7503,19.801,19.7278,19.7953,91950.0
2007-12-20 14:00:00,35.16,35.56,35.11,35.53,213150.0,19.7953,20.0205,19.7672,20.0036,213150.0
2007-12-20 14:30:00,35.53,35.72,35.49,35.67,207000.0,20.0036,20.1106,19.9811,20.0825,207000.0
2007-12-20 15:00:00,35.64,35.85,35.45,35.71,392400.0,20.0656,20.1838,19.9586,20.105,392400.0
2007-12-20 15:30:00,35.71,36.0,35.69,35.87,532350.0,20.105,20.2682,20.0937,20.1951,532350.0
2007-12-21 09:30:00,36.67,36.93,36.15,36.93,2394150.0,20.6455,20.7918,20.3527,20.7918,2394150.0
2007-12-21 10:00:00,36.93,37.43,36.93,37.37,338700.0,20.7918,21.0733,20.7918,21.0396,338700.0
2007-12-21 10:30:00,37.35,37.49,37.28,37.35,203400.0,21.0283,21.1071,20.9889,21.0283,203400.0
2007-12-21 11:00:00,37.34,37.45,37.32,37.37,169050.0,21.0227,21.0846,21.0114,21.0396,169050.0
2007-12-21 11:30:00,37.37,37.45,37.29,37.29,174600.0,21.0396,21.0846,20.9945,20.9945,174600.0
2007-12-21 12:00:00,37.29,37.29,37.16,37.25,235050.0,20.9945,20.9945,20.9213,20.972,235050.0
2007-12-21 12:30:00,37.24,37.33,37.21,37.3,111900.0,20.9664,21.017,20.9495,21.0002,111900.0
2007-12-21 13:00:00,37.29,37.35,37.25,37.25,87600.0,20.9945,21.0283,20.972,20.972,87600.0
2007-12-21 13:30:00,37.25,37.33,37.19,37.25,70500.0,20.972,21.017,20.9382,20.972,70500.0
2007-12-21 14:00:00,37.26,37.41,37.23,37.41,127650.0,20.9776,21.0621,20.9607,21.0621,127650.0
2007-12-21 14:30:00,37.4,37.55,37.37,37.47,130050.0,21.0565,21.1409,21.0396,21.0959,130050.0
2007-12-21 15:00:00,37.48,37.62,37.38,37.58,206550.0,21.1015,21.1803,21.0452,21.1578,206550.0
2007-12-21 15:30:00,37.57,37.84,37.55,37.75,781350.0,21.1522,21.3042,21.1409,21.2535,781350.0
2007-12-24 09:30:00,37.46,38.18,37.25,37.71,214500.0,21.0902,21.4956,20.972,21.231,214500.0
2007-12-24 10:00:00,37.73,37.83,37.6,37.63,81900.0,21.2423,21.2986,21.1691,21.186,81900.0
2007-12-24 10:30:00,37.65,37.67,37.53,37.64,53850.0,21.1972,21.2085,21.1296,21.1916,53850.0
2007-12-24 11:00:00,37.63,37.65,37.5,37.52,52950.0,21.186,21.1972,21.1128,21.124,52950.0
2007-12-24 11:30:00,37.53,37.59,37.53,37.55,42600.0,21.1296,21.1634,21.1296,21.1409,42600.0
2007-12-24 12:00:00,37.55,37.57,37.51,37.55,77250.0,21.1409,21.1522,21.1184,21.1409,77250.0
2007-12-24 12:30:00,37.55,37.94,37.54,37.81,162900.0,21.1409,21.3605,21.1353,21.2873,162900.0
2007-12-24 13:00:00,37.71,37.73,37.71,37.71,100500.0,21.231,21.2423,21.231,21.231,100500.0
2007-12-24 13:30:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:00:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 14:30:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:00:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-24 15:30:00,37.71,37.71,37.71,37.71,0.0,21.231,21.231,21.231,21.231,0.0
2007-12-26 09:30:00,37.86,37.86,37.27,37.41,55800.0,21.3154,21.3154,20.9833,21.0621,55800.0
2007-12-26 10:00:00,37.39,37.39,37.04,37.25,130950.0,21.0508,21.0508,20.8538,20.972,130950.0
2007-12-26 10:30:00,37.23,37.31,37.09,37.09,50250.0,20.9607,21.0058,20.8819,20.8819,50250.0
2007-12-26 11:00:00,37.09,37.23,37.08,37.15,78000.0,20.8819,20.9607,20.8763,20.9157,78000.0
2007-12-26 11:30:00,37.15,37.34,37.09,37.32,97500.0,20.9157,21.0227,20.8819,21.0114,97500.0
2007-12-26 12:00:00,37.31,37.59,37.31,37.59,59100.0,21.0058,21.1634,21.0058,21.1634,59100.0
2007-12-26 12:30:00,37.59,37.75,37.55,37.71,72000.0,21.1634,21.2535,21.1409,21.231,72000.0
2007-12-26 13:00:00,37.71,37.86,37.69,37.81,64200.0,21.231,21.3154,21.2197,21.2873,64200.0
2007-12-26 13:30:00,37.8,38.05,37.8,38.01,93300.0,21.2817,21.4224,21.2817,21.3999,93300.0
2007-12-26 14:00:00,38.03,38.21,38.0,38.19,105000.0,21.4112,21.5125,21.3943,21.5012,105000.0
2007-12-26 14:30:00,38.19,38.31,38.18,38.26,114150.0,21.5012,21.5688,21.4956,21.5406,114150.0
2007-12-26 15:00:00,38.25,38.35,38.11,38.23,127650.0,21.535,21.5913,21.4562,21.5238,127650.0
2007-12-26 15:30:00,38.23,38.24,38.13,38.15,222750.0,21.5238,21.5294,21.4675,21.4787,222750.0
2007-12-27 09:30:00,38.1,38.29,37.47,37.47,116550.0,21.4506,21.5575,21.0959,21.0959,116550.0
2007-12-27 10:00:00,37.48,37.78,37.45,37.73,57000.0,21.1015,21.2704,21.0846,21.2423,57000.0
2007-12-27 10:30:00,37.72,37.73,37.33,37.39,101700.0,21.2366,21.2423,21.017,21.0508,101700.0
2007-12-27 11:00:00,37.39,37.47,37.31,37.39,61200.0,21.0508,21.0959,21.0058,21.0508,61200.0
2007-12-27 11:30:00,37.39,37.4,37.27,37.33,65550.0,21.0508,21.0565,20.9833,21.017,65550.0
2007-12-27 12:00:00,37.33,37.33,37.12,37.12,114300.0,21.017,21.017,20.8988,20.8988,114300.0
2007-12-27 12:30:00,37.11,37.11,36.99,37.09,81900.0,20.8932,20.8932,20.8256,20.8819,81900.0
2007-12-27 13:00:00,37.09,37.25,36.97,37.25,114000.0,20.8819,20.972,20.8144,20.972,114000.0
2007-12-27 13:30:00,37.24,37.27,37.13,37.19,160500.0,20.9664,20.9833,20.9044,20.9382,160500.0
2007-12-27 14:00:00,37.2,37.29,37.15,37.23,92700.0,20.9439,20.9945,20.9157,20.9607,92700.0
2007-12-27 14:30:00,37.22,37.23,36.97,37.09,155550.0,20.9551,20.9607,20.8144,20.8819,155550.0
2007-12-27 15:00:00,37.09,37.19,37.09,37.09,155100.0,20.8819,20.9382,20.8819,20.8819,155100.0
2007-12-27 15:30:00,37.09,37.1,36.71,36.71,642750.0,20.8819,20.8876,20.668,20.668,642750.0
2007-12-28 09:30:00,37.1,37.32,36.79,37.29,272700.0,20.8876,21.0114,20.713,20.9945,272700.0
2007-12-28 10:00:00,37.31,37.31,37.05,37.25,141900.0,21.0058,21.0058,20.8594,20.972,141900.0
2007-12-28 10:30:00,37.25,37.5,37.23,37.44,137400.0,20.972,21.1128,20.9607,21.079,137400.0
2007-12-28 11:00:00,37.45,37.55,37.39,37.43,60300.0,21.0846,21.1409,21.0508,21.0733,60300.0
2007-12-28 11:30:00,37.44,37.45,37.24,37.37,114150.0,21.079,21.0846,20.9664,21.0396,114150.0
2007-12-28 12:00:00,37.38,37.44,37.29,37.44,139500.0,21.0452,21.079,20.9945,21.079,139500.0
2007-12-28 12:30:00,37.44,37.47,37.21,37.22,100200.0,21.079,21.0959,20.9495,20.9551,100200.0
2007-12-28 13:00:00,37.22,37.33,37.15,37.25,83100.0,20.9551,21.017,20.9157,20.972,83100.0
2007-12-28 13:30:00,37.25,37.41,37.11,37.4,73200.0,20.972,21.0621,20.8932,21.0565,73200.0
2007-12-28 14:00:00,37.41,37.43,37.25,37.27,62400.0,21.0621,21.0733,20.972,20.9833,62400.0
2007-12-28 14:30:00,37.27,37.38,37.18,37.25,62250.0,20.9833,21.0452,20.9326,20.972,62250.0
2007-12-28 15:00:00,37.26,37.29,37.15,37.22,72600.0,20.9776,20.9945,20.9157,20.9551,72600.0
2007-12-28 15:30:00,37.23,37.37,37.15,37.22,267150.0,20.9607,21.0396,20.9157,20.9551,267150.0
2007-12-31 09:30:00,36.61,37.54,36.61,37.27,123900.0,20.6117,21.1353,20.6117,20.9833,123900.0
2007-12-31 10:00:00,37.27,37.6,37.27,37.32,77100.0,20.9833,21.1691,20.9833,21.0114,77100.0
2007-12-31 10:30:00,37.33,37.35,37.01,37.03,121800.0,21.017,21.0283,20.8369,20.8481,121800.0
2007-12-31 11:00:00,37.03,37.03,36.73,36.81,117900.0,20.8481,20.8481,20.6792,20.7243,117900.0
2007-12-31 11:30:00,36.81,36.85,36.63,36.71,193950.0,20.7243,20.7468,20.6229,20.668,193950.0
2007-12-31 12:00:00,36.71,36.73,36.4,36.44,139050.0,20.668,20.6792,20.4935,20.516,139050.0
2007-12-31 12:30:00,36.44,36.79,36.43,36.75,93900.0,20.516,20.713,20.5103,20.6905,93900.0
2007-12-31 13:00:00,36.75,37.03,36.71,36.91,112050.0,20.6905,20.8481,20.668,20.7806,112050.0
2007-12-31 13:30:00,36.91,36.94,36.66,36.69,94050.0,20.7806,20.7975,20.6398,20.6567,94050.0
2007-12-31 14:00:00,36.69,36.96,36.64,36.75,92100.0,20.6567,20.8087,20.6286,20.6905,92100.0
2007-12-31 14:30:00,36.75,36.77,36.6,36.67,134250.0,20.6905,20.7018,20.6061,20.6455,134250.0
2007-12-31 15:00:00,36.65,36.77,36.59,36.65,139500.0,20.6342,20.7018,20.6004,20.6342,139500.0
2007-12-31 15:30:00,36.67,36.67,36.29,36.4,526500.0,20.6455,20.6455,20.4315,20.4935,526500.0
2008-01-02 09:30:00,36.11,37.03,36.07,36.87,263850.0,20.3302,20.8481,20.3077,20.7581,263850.0
2008-01-02 10:00:00,36.85,36.85,35.99,36.05,291900.0,20.7468,20.7468,20.2626,20.2964,291900.0
2008-01-02 10:30:00,36.05,36.05,35.79,35.82,175500.0,20.2964,20.2964,20.15,20.1669,175500.0
2008-01-02 11:00:00,35.81,35.89,35.38,35.55,187950.0,20.1613,20.2063,19.9192,20.0149,187950.0
2008-01-02 11:30:00,35.55,35.63,35.23,35.61,243750.0,20.0149,20.0599,19.8347,20.0487,243750.0
2008-01-02 12:00:00,35.62,35.67,35.42,35.53,143400.0,20.0543,20.0825,19.9417,20.0036,143400.0
2008-01-02 12:30:00,35.53,35.77,35.51,35.67,127050.0,20.0036,20.1388,19.9924,20.0825,127050.0
2008-01-02 13:00:00,35.7,35.82,35.45,35.57,243900.0,20.0993,20.1669,19.9586,20.0262,243900.0
2008-01-02 13:30:00,35.57,35.61,35.43,35.49,157800.0,20.0262,20.0487,19.9473,19.9811,157800.0
2008-01-02 14:00:00,35.48,36.05,35.44,35.89,242400.0,19.9755,20.2964,19.953,20.2063,242400.0
2008-01-02 14:30:00,35.89,35.95,35.4,35.41,227850.0,20.2063,20.2401,19.9304,19.9361,227850.0
2008-01-02 15:00:00,35.42,35.51,35.21,35.27,243150.0,19.9417,19.9924,19.8235,19.8573,243150.0
2008-01-02 15:30:00,35.26,35.55,35.22,35.32,492750.0,19.8516,20.0149,19.8291,19.8854,492750.0
2008-01-03 09:30:00,35.15,35.6,35.07,35.35,259950.0,19.7897,20.043,19.7447,19.9023,259950.0
2008-01-03 10:00:00,35.35,35.78,35.35,35.54,278550.0,19.9023,20.1444,19.9023,20.0093,278550.0
2008-01-03 10:30:00,35.55,35.59,35.23,35.59,218550.0,20.0149,20.0374,19.8347,20.0374,218550.0
2008-01-03 11:00:00,35.59,36.02,35.57,35.75,409950.0,20.0374,20.2795,20.0262,20.1275,409950.0
2008-01-03 11:30:00,35.75,35.97,35.7,35.83,157800.0,20.1275,20.2514,20.0993,20.1725,157800.0
2008-01-03 12:00:00,35.83,35.97,35.8,35.97,85500.0,20.1725,20.2514,20.1556,20.2514,85500.0
2008-01-03 12:30:00,35.95,35.97,35.75,35.91,137850.0,20.2401,20.2514,20.1275,20.2176,137850.0
2008-01-03 13:00:00,35.9,35.9,35.62,35.77,126600.0,20.2119,20.2119,20.0543,20.1388,126600.0
2008-01-03 13:30:00,35.78,35.89,35.65,35.83,153300.0,20.1444,20.2063,20.0712,20.1725,153300.0
2008-01-03 14:00:00,35.83,35.9,35.65,35.72,245250.0,20.1725,20.2119,20.0712,20.1106,245250.0
2008-01-03 14:30:00,35.72,35.76,35.59,35.61,146250.0,20.1106,20.1331,20.0374,20.0487,146250.0
2008-01-03 15:00:00,35.61,35.65,35.37,35.39,179850.0,20.0487,20.0712,19.9136,19.9248,179850.0
2008-01-03 15:30:00,35.39,35.56,35.36,35.36,362250.0,19.9248,20.0205,19.9079,19.9079,362250.0
2008-01-04 09:30:00,36.31,36.33,34.2,34.32,441750.0,20.4428,20.454,19.2548,19.3224,441750.0
2008-01-04 10:00:00,34.33,34.38,33.74,33.81,330600.0,19.328,19.3562,18.9959,19.0353,330600.0
2008-01-04 10:30:00,33.82,33.85,33.51,33.58,426450.0,19.0409,19.0578,18.8664,18.9058,426450.0
2008-01-04 11:00:00,33.58,34.11,33.57,34.05,412650.0,18.9058,19.2042,18.9001,19.1704,412650.0
2008-01-04 11:30:00,34.05,34.31,34.05,34.18,229800.0,19.1704,19.3168,19.1704,19.2436,229800.0
2008-01-04 12:00:00,34.18,34.43,34.17,34.19,127350.0,19.2436,19.3843,19.2379,19.2492,127350.0
2008-01-04 12:30:00,34.19,34.24,34.01,34.24,157650.0,19.2492,19.2774,19.1479,19.2774,157650.0
2008-01-04 13:00:00,34.24,34.39,34.24,34.37,167700.0,19.2774,19.3618,19.2774,19.3505,167700.0
2008-01-04 13:30:00,34.37,34.54,34.27,34.51,228000.0,19.3505,19.4463,19.2942,19.4294,228000.0
2008-01-04 14:00:00,34.51,34.51,33.98,33.98,192900.0,19.4294,19.4294,19.131,19.131,192900.0
2008-01-04 14:30:00,33.98,34.03,33.79,34.0,274200.0,19.131,19.1591,19.024,19.1422,274200.0
2008-01-04 15:00:00,34.0,34.19,33.85,34.01,254850.0,19.1422,19.2492,19.0578,19.1479,254850.0
2008-01-04 15:30:00,34.02,34.08,33.6,33.63,598650.0,19.1535,19.1873,18.917,18.9339,598650.0
2008-01-07 09:30:00,33.5,34.11,33.45,34.07,327900.0,18.8607,19.2042,18.8326,19.1816,327900.0
2008-01-07 10:00:00,34.07,34.1,33.63,33.86,511350.0,19.1816,19.1985,18.9339,19.0634,511350.0
2008-01-07 10:30:00,33.87,33.98,33.67,33.77,491400.0,19.069,19.131,18.9564,19.0127,491400.0
2008-01-07 11:00:00,33.77,34.2,33.77,34.19,288000.0,19.0127,19.2548,19.0127,19.2492,288000.0
2008-01-07 11:30:00,34.18,34.49,34.15,34.35,206100.0,19.2436,19.4181,19.2267,19.3393,206100.0
2008-01-07 12:00:00,34.33,34.49,34.09,34.49,177000.0,19.328,19.4181,19.1929,19.4181,177000.0
2008-01-07 12:30:00,34.49,34.64,34.39,34.55,182550.0,19.4181,19.5026,19.3618,19.4519,182550.0
2008-01-07 13:00:00,34.53,34.64,34.45,34.55,169650.0,19.4406,19.5026,19.3956,19.4519,169650.0
2008-01-07 13:30:00,34.53,34.54,34.2,34.28,126150.0,19.4406,19.4463,19.2548,19.2999,126150.0
2008-01-07 14:00:00,34.29,34.33,34.06,34.16,224400.0,19.3055,19.328,19.176,19.2323,224400.0
2008-01-07 14:30:00,34.16,34.26,33.98,34.17,317700.0,19.2323,19.2886,19.131,19.2379,317700.0
2008-01-07 15:00:00,34.17,34.23,33.9,33.99,409200.0,19.2379,19.2717,19.0859,19.1366,409200.0
2008-01-07 15:30:00,33.99,34.24,33.77,34.07,832800.0,19.1366,19.2774,19.0127,19.1816,832800.0
2008-01-08 09:30:00,34.35,34.39,33.77,33.77,367200.0,19.3393,19.3618,19.0127,19.0127,367200.0
2008-01-08 10:00:00,33.79,33.81,33.34,33.34,334950.0,19.024,19.0353,18.7707,18.7707,334950.0
2008-01-08 10:30:00,33.35,33.35,33.01,33.09,302400.0,18.7763,18.7763,18.5849,18.6299,302400.0
2008-01-08 11:00:00,33.09,33.15,32.75,32.88,342300.0,18.6299,18.6637,18.4385,18.5117,342300.0
2008-01-08 11:30:00,32.89,32.91,32.54,32.64,279600.0,18.5173,18.5286,18.3202,18.3765,279600.0
2008-01-08 12:00:00,32.64,33.04,32.59,33.01,401100.0,18.3765,18.6017,18.3484,18.5849,401100.0
2008-01-08 12:30:00,33.01,33.27,32.99,33.23,391800.0,18.5849,18.7312,18.5736,18.7087,391800.0
2008-01-08 13:00:00,33.21,33.52,33.13,33.45,351900.0,18.6975,18.872,18.6524,18.8326,351900.0
2008-01-08 13:30:00,33.47,33.48,33.3,33.44,166350.0,18.8438,18.8495,18.7481,18.827,166350.0
2008-01-08 14:00:00,33.43,33.61,33.31,33.59,290850.0,18.8213,18.9227,18.7538,18.9114,290850.0
2008-01-08 14:30:00,33.6,33.62,33.05,33.07,292650.0,18.917,18.9283,18.6074,18.6186,292650.0
2008-01-08 15:00:00,33.05,33.1,32.74,32.79,511950.0,18.6074,18.6355,18.4328,18.461,511950.0
2008-01-08 15:30:00,32.79,33.02,32.13,32.15,940200.0,18.461,18.5905,18.0894,18.1007,940200.0
2008-01-09 09:30:00,32.87,32.87,31.63,31.94,505800.0,18.506,18.506,17.8079,17.9824,505800.0
2008-01-09 10:00:00,31.93,32.27,31.89,32.27,338100.0,17.9768,18.1682,17.9543,18.1682,338100.0
2008-01-09 10:30:00,32.29,32.29,32.03,32.17,239550.0,18.1795,18.1795,18.0331,18.1119,239550.0
2008-01-09 11:00:00,32.17,32.3,31.75,31.77,213000.0,18.1119,18.1851,17.8755,17.8867,213000.0
2008-01-09 11:30:00,31.77,31.79,31.48,31.61,350400.0,17.8867,17.898,17.7235,17.7966,350400.0
2008-01-09 12:00:00,31.61,31.97,31.57,31.9,273750.0,17.7966,17.9993,17.7741,17.9599,273750.0
2008-01-09 12:30:00,31.89,31.97,31.66,31.77,172950.0,17.9543,17.9993,17.8248,17.8867,172950.0
2008-01-09 13:00:00,31.79,31.81,31.49,31.51,246600.0,17.898,17.9092,17.7291,17.7403,246600.0
2008-01-09 13:30:00,31.51,31.59,31.06,31.22,481800.0,17.7403,17.7854,17.487,17.5771,481800.0
2008-01-09 14:00:00,31.22,31.27,30.96,31.13,452700.0,17.5771,17.6052,17.4307,17.5264,452700.0
2008-01-09 14:30:00,31.13,31.87,31.12,31.83,489450.0,17.5264,17.943,17.5208,17.9205,489450.0
2008-01-09 15:00:00,31.83,32.18,31.8,32.01,559800.0,17.9205,18.1176,17.9036,18.0219,559800.0
2008-01-09 15:30:00,32.02,32.2,31.87,32.15,854550.0,18.0275,18.1288,17.943,18.1007,854550.0
2008-01-10 09:30:00,31.31,32.15,31.28,31.88,359250.0,17.6277,18.1007,17.6109,17.9487,359250.0
2008-01-10 10:00:00,31.89,32.67,31.89,32.33,362400.0,17.9543,18.3934,17.9543,18.202,362400.0
2008-01-10 10:30:00,32.33,32.59,32.09,32.32,309300.0,18.202,18.3484,18.0669,18.1964,309300.0
2008-01-10 11:00:00,32.33,32.47,32.17,32.43,180900.0,18.202,18.2808,18.1119,18.2583,180900.0
2008-01-10 11:30:00,32.44,32.63,32.36,32.48,151500.0,18.2639,18.3709,18.2189,18.2865,151500.0
2008-01-10 12:00:00,32.47,33.17,32.42,32.82,340950.0,18.2808,18.6749,18.2527,18.4779,340950.0
2008-01-10 12:30:00,32.83,32.94,32.48,32.82,309900.0,18.4835,18.5454,18.2865,18.4779,309900.0
2008-01-10 13:00:00,32.82,32.83,32.54,32.71,329850.0,18.4779,18.4835,18.3202,18.416,329850.0
2008-01-10 13:30:00,32.71,32.77,32.17,32.46,253950.0,18.416,18.4497,18.1119,18.2752,253950.0
2008-01-10 14:00:00,32.47,32.79,32.24,32.57,275550.0,18.2808,18.461,18.1513,18.3371,275550.0
2008-01-10 14:30:00,32.58,32.99,32.57,32.96,253950.0,18.3428,18.5736,18.3371,18.5567,253950.0
2008-01-10 15:00:00,32.95,33.25,32.94,33.14,399300.0,18.5511,18.72,18.5454,18.658,399300.0
2008-01-10 15:30:00,33.14,33.29,32.73,32.78,673800.0,18.658,18.7425,18.4272,18.4554,673800.0
2008-01-11 09:30:00,32.43,32.66,32.14,32.33,290850.0,18.2583,18.3878,18.095,18.202,290850.0
2008-01-11 10:00:00,32.33,32.35,31.84,31.91,355650.0,18.202,18.2133,17.9261,17.9656,355650.0
2008-01-11 10:30:00,31.9,32.45,31.88,32.33,321300.0,17.9599,18.2696,17.9487,18.202,321300.0
2008-01-11 11:00:00,32.33,32.47,32.04,32.11,266100.0,18.202,18.2808,18.0387,18.0782,266100.0
2008-01-11 11:30:00,32.13,32.47,32.13,32.19,123000.0,18.0894,18.2808,18.0894,18.1232,123000.0
2008-01-11 12:00:00,32.18,32.21,32.04,32.09,179250.0,18.1176,18.1345,18.0387,18.0669,179250.0
2008-01-11 12:30:00,32.07,32.28,31.92,32.28,127350.0,18.0556,18.1739,17.9712,18.1739,127350.0
2008-01-11 13:00:00,32.27,32.27,31.96,32.13,221400.0,18.1682,18.1682,17.9937,18.0894,221400.0
2008-01-11 13:30:00,32.13,32.19,31.92,31.97,311850.0,18.0894,18.1232,17.9712,17.9993,311850.0
2008-01-11 14:00:00,31.97,31.97,31.73,31.76,270450.0,17.9993,17.9993,17.8642,17.8811,270450.0
2008-01-11 14:30:00,31.77,31.77,31.3,31.42,462150.0,17.8867,17.8867,17.6221,17.6897,462150.0
2008-01-11 15:00:00,31.41,31.49,31.03,31.21,585000.0,17.684,17.7291,17.4701,17.5714,585000.0
2008-01-11 15:30:00,31.21,31.39,31.17,31.27,933150.0,17.5714,17.6728,17.5489,17.6052,933150.0
2008-01-14 09:30:00,31.3,32.07,31.24,31.97,326550.0,17.6221,18.0556,17.5883,17.9993,326550.0
2008-01-14 10:00:00,31.97,32.09,31.82,31.99,201000.0,17.9993,18.0669,17.9149,18.0106,201000.0
2008-01-14 10:30:00,32.0,32.03,31.81,31.95,179550.0,18.0162,18.0331,17.9092,17.9881,179550.0
2008-01-14 11:00:00,31.95,32.21,31.92,31.97,282000.0,17.9881,18.1345,17.9712,17.9993,282000.0
2008-01-14 11:30:00,31.97,32.05,31.95,32.0,136650.0,17.9993,18.0444,17.9881,18.0162,136650.0
2008-01-14 12:00:00,31.99,32.03,31.9,31.97,173400.0,18.0106,18.0331,17.9599,17.9993,173400.0
2008-01-14 12:30:00,31.97,32.05,31.91,32.03,154200.0,17.9993,18.0444,17.9656,18.0331,154200.0
2008-01-14 13:00:00,32.02,32.09,31.99,32.07,166200.0,18.0275,18.0669,18.0106,18.0556,166200.0
2008-01-14 13:30:00,32.07,32.37,32.05,32.31,189450.0,18.0556,18.2245,18.0444,18.1908,189450.0
2008-01-14 14:00:00,32.33,32.33,32.19,32.27,64650.0,18.202,18.202,18.1232,18.1682,64650.0
2008-01-14 14:30:00,32.28,32.43,32.12,32.33,216000.0,18.1739,18.2583,18.0838,18.202,216000.0
2008-01-14 15:00:00,32.33,32.45,32.19,32.33,192750.0,18.202,18.2696,18.1232,18.202,192750.0
2008-01-14 15:30:00,32.33,32.48,32.25,32.42,430500.0,18.202,18.2865,18.157,18.2527,430500.0
2008-01-15 09:30:00,31.81,32.33,31.79,31.79,263400.0,17.9092,18.202,17.898,17.898,263400.0
2008-01-15 10:00:00,31.8,31.82,31.45,31.56,372150.0,17.9036,17.9149,17.7066,17.7685,372150.0
2008-01-15 10:30:00,31.54,31.71,31.39,31.45,243300.0,17.7572,17.8529,17.6728,17.7066,243300.0
2008-01-15 11:00:00,31.45,31.69,31.34,31.37,186900.0,17.7066,17.8417,17.6446,17.6615,186900.0
2008-01-15 11:30:00,31.37,31.56,31.19,31.33,240900.0,17.6615,17.7685,17.5602,17.639,240900.0
2008-01-15 12:00:00,31.31,31.54,31.25,31.45,190650.0,17.6277,17.7572,17.594,17.7066,190650.0
2008-01-15 12:30:00,31.45,31.59,31.33,31.51,160500.0,17.7066,17.7854,17.639,17.7403,160500.0
2008-01-15 13:00:00,31.53,31.59,31.26,31.28,192000.0,17.7516,17.7854,17.5996,17.6109,192000.0
2008-01-15 13:30:00,31.28,31.52,31.27,31.37,228150.0,17.6109,17.746,17.6052,17.6615,228150.0
2008-01-15 14:00:00,31.37,31.43,31.29,31.34,124350.0,17.6615,17.6953,17.6165,17.6446,124350.0
2008-01-15 14:30:00,31.33,31.38,31.17,31.22,355050.0,17.639,17.6672,17.5489,17.5771,355050.0
2008-01-15 15:00:00,31.22,31.35,30.97,31.32,410400.0,17.5771,17.6503,17.4363,17.6334,410400.0
2008-01-15 15:30:00,31.32,31.53,31.08,31.09,650100.0,17.6334,17.7516,17.4983,17.5039,650100.0
2008-01-16 09:30:00,31.71,31.96,30.75,30.86,828900.0,17.8529,17.9937,17.3125,17.3744,828900.0
2008-01-16 10:00:00,30.85,30.89,30.42,30.44,595650.0,17.3688,17.3913,17.1267,17.1379,595650.0
2008-01-16 10:30:00,30.44,30.51,30.17,30.21,524550.0,17.1379,17.1773,16.9859,17.0084,524550.0
2008-01-16 11:00:00,30.21,30.97,30.19,30.87,306750.0,17.0084,17.4363,16.9972,17.38,306750.0
2008-01-16 11:30:00,30.87,30.87,30.11,30.59,442950.0,17.38,17.38,16.9521,17.2224,442950.0
2008-01-16 12:00:00,30.59,30.79,30.55,30.77,246000.0,17.2224,17.335,17.1999,17.3237,246000.0
2008-01-16 12:30:00,30.76,31.09,30.76,31.03,221550.0,17.3181,17.5039,17.3181,17.4701,221550.0
2008-01-16 13:00:00,31.03,31.06,30.7,30.87,204750.0,17.4701,17.487,17.2843,17.38,204750.0
2008-01-16 13:30:00,30.88,31.13,30.84,31.07,288300.0,17.3857,17.5264,17.3631,17.4926,288300.0
2008-01-16 14:00:00,31.07,31.45,30.94,31.45,371700.0,17.4926,17.7066,17.4194,17.7066,371700.0
2008-01-16 14:30:00,31.44,31.89,31.25,31.33,598950.0,17.7009,17.9543,17.594,17.639,598950.0
2008-01-16 15:00:00,31.33,31.63,31.28,31.49,495150.0,17.639,17.8079,17.6109,17.7291,495150.0
2008-01-16 15:30:00,31.49,31.59,31.04,31.04,848400.0,17.7291,17.7854,17.4757,17.4757,848400.0
2008-01-17 09:30:00,30.83,31.48,30.02,31.3,467550.0,17.3575,17.7235,16.9015,17.6221,467550.0
2008-01-17 10:00:00,31.33,31.34,30.35,30.57,461250.0,17.639,17.6446,17.0873,17.2111,461250.0
2008-01-17 10:30:00,30.58,30.63,30.11,30.49,458700.0,17.2168,17.2449,16.9521,17.1661,458700.0
2008-01-17 11:00:00,30.45,30.78,30.43,30.67,355800.0,17.1436,17.3294,17.1323,17.2674,355800.0
2008-01-17 11:30:00,30.66,30.78,30.17,30.17,287550.0,17.2618,17.3294,16.9859,16.9859,287550.0
2008-01-17 12:00:00,30.19,30.21,29.9,30.07,544200.0,16.9972,17.0084,16.8339,16.9296,544200.0
2008-01-17 12:30:00,30.08,30.21,29.99,30.04,298050.0,16.9352,17.0084,16.8846,16.9127,298050.0
2008-01-17 13:00:00,30.03,30.4,29.96,30.02,314250.0,16.9071,17.1154,16.8677,16.9015,314250.0
2008-01-17 13:30:00,30.03,30.25,29.95,30.03,312150.0,16.9071,17.031,16.8621,16.9071,312150.0
2008-01-17 14:00:00,30.03,30.1,29.48,29.53,358350.0,16.9071,16.9465,16.5974,16.6256,358350.0
2008-01-17 14:30:00,29.53,29.62,29.23,29.5,602850.0,16.6256,16.6763,16.4567,16.6087,602850.0
2008-01-17 15:00:00,29.52,29.71,29.13,29.13,837450.0,16.62,16.7269,16.4004,16.4004,837450.0
2008-01-17 15:30:00,29.15,29.23,28.83,28.83,1166100.0,16.4117,16.4567,16.2315,16.2315,1166100.0
2008-01-18 09:30:00,28.73,29.93,28.65,29.53,1707450.0,16.1752,16.8508,16.1301,16.6256,1707450.0
2008-01-18 10:00:00,29.52,30.33,29.39,30.33,567000.0,16.62,17.076,16.5468,17.076,567000.0
2008-01-18 10:30:00,30.33,30.38,29.61,29.75,464850.0,17.076,17.1042,16.6706,16.7495,464850.0
2008-01-18 11:00:00,29.73,29.92,29.06,29.25,382350.0,16.7382,16.8452,16.361,16.468,382350.0
2008-01-18 11:30:00,29.26,29.44,28.84,29.01,451200.0,16.4736,16.5749,16.2371,16.3328,451200.0
2008-01-18 12:00:00,29.01,29.51,28.93,29.47,392250.0,16.3328,16.6143,16.2878,16.5918,392250.0
2008-01-18 12:30:00,29.47,29.67,29.41,29.51,240750.0,16.5918,16.7044,16.558,16.6143,240750.0
2008-01-18 13:00:00,29.52,29.77,29.29,29.35,260850.0,16.62,16.7607,16.4905,16.5243,260850.0
2008-01-18 13:30:00,29.35,29.69,29.29,29.53,180900.0,16.5243,16.7157,16.4905,16.6256,180900.0
2008-01-18 14:00:00,29.53,29.73,29.39,29.63,314850.0,16.6256,16.7382,16.5468,16.6819,314850.0
2008-01-18 14:30:00,29.63,29.79,29.39,29.71,394650.0,16.6819,16.772,16.5468,16.7269,394650.0
2008-01-18 15:00:00,29.72,29.86,29.49,29.53,402750.0,16.7326,16.8114,16.6031,16.6256,402750.0
2008-01-18 15:30:00,29.53,29.81,29.43,29.67,606150.0,16.6256,16.7832,16.5693,16.7044,606150.0
2008-01-22 09:30:00,28.45,29.57,28.18,29.0,517500.0,16.0175,16.6481,15.8655,16.3272,517500.0
2008-01-22 10:00:00,29.01,29.49,28.58,29.36,444600.0,16.3328,16.6031,16.0907,16.5299,444600.0
2008-01-22 10:30:00,29.33,29.36,28.84,28.99,414900.0,16.513,16.5299,16.2371,16.3216,414900.0
2008-01-22 11:00:00,29.0,29.63,28.87,28.9,368850.0,16.3272,16.6819,16.254,16.2709,368850.0
2008-01-22 11:30:00,28.91,29.15,28.45,28.79,311550.0,16.2765,16.4117,16.0175,16.209,311550.0
2008-01-22 12:00:00,28.81,29.32,28.77,29.04,306450.0,16.2202,16.5074,16.1977,16.3497,306450.0
2008-01-22 12:30:00,29.04,29.34,28.93,29.31,244050.0,16.3497,16.5186,16.2878,16.5017,244050.0
2008-01-22 13:00:00,29.33,29.43,29.09,29.17,225750.0,16.513,16.5693,16.3779,16.4229,225750.0
2008-01-22 13:30:00,29.15,29.4,28.97,29.11,243150.0,16.4117,16.5524,16.3103,16.3891,243150.0
2008-01-22 14:00:00,29.11,29.23,28.85,29.06,223500.0,16.3891,16.4567,16.2427,16.361,223500.0
2008-01-22 14:30:00,29.09,29.24,28.84,29.11,222900.0,16.3779,16.4623,16.2371,16.3891,222900.0
2008-01-22 15:00:00,29.12,29.39,29.03,29.37,305550.0,16.3948,16.5468,16.3441,16.5355,305550.0
2008-01-22 15:30:00,29.38,29.77,29.18,29.34,1104150.0,16.5411,16.7607,16.4285,16.5186,1104150.0
2008-01-23 09:30:00,28.42,29.28,27.65,29.21,786000.0,16.0007,16.4848,15.5671,16.4454,786000.0
2008-01-23 10:00:00,29.24,29.68,28.9,29.44,454350.0,16.4623,16.71,16.2709,16.5749,454350.0
2008-01-23 10:30:00,29.41,29.47,28.81,29.21,527250.0,16.558,16.5918,16.2202,16.4454,527250.0
2008-01-23 11:00:00,29.21,29.35,28.96,29.15,327000.0,16.4454,16.5243,16.3047,16.4117,327000.0
2008-01-23 11:30:00,29.15,29.15,28.66,28.75,341700.0,16.4117,16.4117,16.1358,16.1864,341700.0
2008-01-23 12:00:00,28.75,28.91,28.59,28.83,324450.0,16.1864,16.2765,16.0964,16.2315,324450.0
2008-01-23 12:30:00,28.83,28.83,28.45,28.49,411600.0,16.2315,16.2315,16.0175,16.0401,411600.0
2008-01-23 13:00:00,28.49,28.97,28.41,28.85,265050.0,16.0401,16.3103,15.995,16.2427,265050.0
2008-01-23 13:30:00,28.84,29.35,28.62,29.32,367800.0,16.2371,16.5243,16.1133,16.5074,367800.0
2008-01-23 14:00:00,29.31,29.95,29.21,29.93,562350.0,16.5017,16.8621,16.4454,16.8508,562350.0
2008-01-23 14:30:00,29.92,30.15,29.76,29.96,621300.0,16.8452,16.9747,16.7551,16.8677,621300.0
2008-01-23 15:00:00,29.96,31.11,29.87,31.09,939000.0,16.8677,17.5151,16.817,17.5039,939000.0
2008-01-23 15:30:00,31.09,32.0,30.95,31.63,1542150.0,17.5039,18.0162,17.4251,17.8079,1542150.0
2008-01-24 09:30:00,30.34,31.72,30.33,31.26,804150.0,17.0816,17.8586,17.076,17.5996,804150.0
2008-01-24 10:00:00,31.25,31.41,30.29,30.51,903750.0,17.594,17.684,17.0535,17.1773,903750.0
2008-01-24 10:30:00,30.53,30.92,30.42,30.59,667200.0,17.1886,17.4082,17.1267,17.2224,667200.0
2008-01-24 11:00:00,30.59,30.93,30.34,30.93,397500.0,17.2224,17.4138,17.0816,17.4138,397500.0
2008-01-24 11:30:00,30.93,31.27,30.73,31.21,541500.0,17.4138,17.6052,17.3012,17.5714,541500.0
2008-01-24 12:00:00,31.21,31.23,30.88,30.89,394650.0,17.5714,17.5827,17.3857,17.3913,394650.0
2008-01-24 12:30:00,30.89,30.89,30.58,30.8,359850.0,17.3913,17.3913,17.2168,17.3406,359850.0
2008-01-24 13:00:00,30.82,31.02,30.7,30.83,273750.0,17.3519,17.4645,17.2843,17.3575,273750.0
2008-01-24 13:30:00,30.83,31.08,30.75,31.03,310800.0,17.3575,17.4983,17.3125,17.4701,310800.0
2008-01-24 14:00:00,31.05,31.05,30.79,30.89,460500.0,17.4814,17.4814,17.335,17.3913,460500.0
2008-01-24 14:30:00,30.9,31.01,30.62,30.66,539550.0,17.3969,17.4588,17.2393,17.2618,539550.0
2008-01-24 15:00:00,30.67,30.75,30.47,30.55,451800.0,17.2674,17.3125,17.1548,17.1999,451800.0
2008-01-24 15:30:00,30.56,30.75,30.44,30.75,615150.0,17.2055,17.3125,17.1379,17.3125,615150.0
2008-01-25 09:30:00,30.71,31.37,30.69,31.31,647550.0,17.2899,17.6615,17.2787,17.6277,647550.0
2008-01-25 10:00:00,31.32,31.95,31.2,31.82,490350.0,17.6334,17.9881,17.5658,17.9149,490350.0
2008-01-25 10:30:00,31.81,31.82,31.32,31.46,524250.0,17.9092,17.9149,17.6334,17.7122,524250.0
2008-01-25 11:00:00,31.43,31.47,31.09,31.3,399300.0,17.6953,17.7178,17.5039,17.6221,399300.0
2008-01-25 11:30:00,31.29,31.57,31.24,31.57,345000.0,17.6165,17.7741,17.5883,17.7741,345000.0
2008-01-25 12:00:00,31.58,31.66,31.36,31.45,256200.0,17.7798,17.8248,17.6559,17.7066,256200.0
2008-01-25 12:30:00,31.45,31.54,31.41,31.45,1180350.0,17.7066,17.7572,17.684,17.7066,1180350.0
2008-01-25 13:00:00,31.45,31.47,31.07,31.14,507300.0,17.7066,17.7178,17.4926,17.532,507300.0
2008-01-25 13:30:00,31.13,31.19,30.93,30.95,492600.0,17.5264,17.5602,17.4138,17.4251,492600.0
2008-01-25 14:00:00,30.93,31.05,30.81,30.84,295650.0,17.4138,17.4814,17.3462,17.3631,295650.0
2008-01-25 14:30:00,30.83,31.02,30.69,30.84,320550.0,17.3575,17.4645,17.2787,17.3631,320550.0
2008-01-25 15:00:00,30.83,31.27,30.73,31.21,582300.0,17.3575,17.6052,17.3012,17.5714,582300.0
2008-01-25 15:30:00,31.21,31.52,31.04,31.14,901050.0,17.5714,17.746,17.4757,17.532,901050.0
2008-01-28 09:30:00,31.25,31.45,30.65,31.43,538800.0,17.594,17.7066,17.2562,17.6953,538800.0
2008-01-28 10:00:00,31.39,31.68,31.26,31.65,516900.0,17.6728,17.8361,17.5996,17.8192,516900.0
2008-01-28 10:30:00,31.63,31.71,31.24,31.39,577200.0,17.8079,17.8529,17.5883,17.6728,577200.0
2008-01-28 11:00:00,31.39,31.77,31.39,31.74,165450.0,17.6728,17.8867,17.6728,17.8698,165450.0
2008-01-28 11:30:00,31.74,31.96,31.74,31.93,264150.0,17.8698,17.9937,17.8698,17.9768,264150.0
2008-01-28 12:00:00,31.94,31.99,31.67,31.75,252150.0,17.9824,18.0106,17.8304,17.8755,252150.0
2008-01-28 12:30:00,31.75,32.02,31.72,31.95,207450.0,17.8755,18.0275,17.8586,17.9881,207450.0
2008-01-28 13:00:00,31.97,32.2,31.93,32.07,257850.0,17.9993,18.1288,17.9768,18.0556,257850.0
2008-01-28 13:30:00,32.07,32.2,31.93,32.07,261000.0,18.0556,18.1288,17.9768,18.0556,261000.0
2008-01-28 14:00:00,32.09,32.33,32.09,32.15,387300.0,18.0669,18.202,18.0669,18.1007,387300.0
2008-01-28 14:30:00,32.13,32.23,31.87,32.07,283500.0,18.0894,18.1457,17.943,18.0556,283500.0
2008-01-28 15:00:00,32.05,32.13,31.74,31.89,436950.0,18.0444,18.0894,17.8698,17.9543,436950.0
2008-01-28 15:30:00,31.89,32.19,31.8,32.15,823650.0,17.9543,18.1232,17.9036,18.1007,823650.0
2008-01-29 09:30:00,31.79,31.9,30.67,30.77,1825500.0,17.898,17.9599,17.2674,17.3237,1825500.0
2008-01-29 10:00:00,30.77,30.89,30.25,30.83,903750.0,17.3237,17.3913,17.031,17.3575,903750.0
2008-01-29 10:30:00,30.82,30.9,30.05,30.13,1039950.0,17.3519,17.3969,16.9184,16.9634,1039950.0
2008-01-29 11:00:00,30.14,30.59,30.14,30.46,303450.0,16.969,17.2224,16.969,17.1492,303450.0
2008-01-29 11:30:00,30.47,30.8,30.46,30.66,314400.0,17.1548,17.3406,17.1492,17.2618,314400.0
2008-01-29 12:00:00,30.66,30.71,30.38,30.4,506550.0,17.2618,17.2899,17.1042,17.1154,506550.0
2008-01-29 12:30:00,30.4,30.67,30.39,30.57,277650.0,17.1154,17.2674,17.1098,17.2111,277650.0
2008-01-29 13:00:00,30.57,30.88,30.53,30.83,271800.0,17.2111,17.3857,17.1886,17.3575,271800.0
2008-01-29 13:30:00,30.83,30.89,30.57,30.61,204150.0,17.3575,17.3913,17.2111,17.2336,204150.0
2008-01-29 14:00:00,30.61,30.72,30.46,30.69,346050.0,17.2336,17.2956,17.1492,17.2787,346050.0
2008-01-29 14:30:00,30.69,30.8,30.65,30.72,367800.0,17.2787,17.3406,17.2562,17.2956,367800.0
2008-01-29 15:00:00,30.73,30.83,30.71,30.81,607800.0,17.3012,17.3575,17.2899,17.3462,607800.0
2008-01-29 15:30:00,30.81,30.88,30.5,30.5,1204050.0,17.3462,17.3857,17.1717,17.1717,1204050.0
2008-01-30 09:30:00,30.15,30.67,29.74,29.78,671250.0,16.9747,17.2674,16.7438,16.7663,671250.0
2008-01-30 10:00:00,29.78,29.87,29.69,29.85,452550.0,16.7663,16.817,16.7157,16.8058,452550.0
2008-01-30 10:30:00,29.85,30.03,29.81,30.01,244800.0,16.8058,16.9071,16.7832,16.8958,244800.0
2008-01-30 11:00:00,30.02,30.05,29.85,29.93,201600.0,16.9015,16.9184,16.8058,16.8508,201600.0
2008-01-30 11:30:00,29.93,30.03,29.79,29.87,266400.0,16.8508,16.9071,16.772,16.817,266400.0
2008-01-30 12:00:00,29.86,30.04,29.83,30.02,235350.0,16.8114,16.9127,16.7945,16.9015,235350.0
2008-01-30 12:30:00,30.01,30.17,30.01,30.17,219150.0,16.8958,16.9859,16.8958,16.9859,219150.0
2008-01-30 13:00:00,30.17,30.31,30.13,30.19,184500.0,16.9859,17.0647,16.9634,16.9972,184500.0
2008-01-30 13:30:00,30.19,30.22,30.0,30.01,219600.0,16.9972,17.0141,16.8902,16.8958,219600.0
2008-01-30 14:00:00,30.01,31.44,29.95,31.09,602400.0,16.8958,17.7009,16.8621,17.5039,602400.0
2008-01-30 14:30:00,31.07,31.15,30.59,31.13,561300.0,17.4926,17.5377,17.2224,17.5264,561300.0
2008-01-30 15:00:00,31.13,31.33,30.87,31.11,518700.0,17.5264,17.639,17.38,17.5151,518700.0
2008-01-30 15:30:00,31.1,31.14,30.29,30.43,1213200.0,17.5095,17.532,17.0535,17.1323,1213200.0
2008-01-31 09:30:00,29.71,30.01,29.43,29.93,512700.0,16.7269,16.8958,16.5693,16.8508,512700.0
2008-01-31 10:00:00,29.93,30.11,29.74,30.11,518850.0,16.8508,16.9521,16.7438,16.9521,518850.0
2008-01-31 10:30:00,30.11,30.17,29.9,30.01,409650.0,16.9521,16.9859,16.8339,16.8958,409650.0
2008-01-31 11:00:00,30.01,30.55,29.91,30.44,474750.0,16.8958,17.1999,16.8395,17.1379,474750.0
2008-01-31 11:30:00,30.45,31.38,30.37,31.1,510750.0,17.1436,17.6672,17.0985,17.5095,510750.0
2008-01-31 12:00:00,31.12,31.13,30.45,30.51,261600.0,17.5208,17.5264,17.1436,17.1773,261600.0
2008-01-31 12:30:00,30.51,30.62,30.38,30.49,223500.0,17.1773,17.2393,17.1042,17.1661,223500.0
2008-01-31 13:00:00,30.49,30.69,30.45,30.68,112650.0,17.1661,17.2787,17.1436,17.2731,112650.0
2008-01-31 13:30:00,30.68,31.09,30.68,30.9,186750.0,17.2731,17.5039,17.2731,17.3969,186750.0
2008-01-31 14:00:00,30.89,31.16,30.86,31.07,206550.0,17.3913,17.5433,17.3744,17.4926,206550.0
2008-01-31 14:30:00,31.05,31.22,30.97,31.17,241650.0,17.4814,17.5771,17.4363,17.5489,241650.0
2008-01-31 15:00:00,31.17,31.39,31.06,31.32,327000.0,17.5489,17.6728,17.487,17.6334,327000.0
2008-01-31 15:30:00,31.31,31.65,31.11,31.25,849600.0,17.6277,17.8192,17.5151,17.594,849600.0
2008-02-01 09:30:00,32.21,32.33,31.18,31.37,552000.0,18.1345,18.202,17.5546,17.6615,552000.0
2008-02-01 10:00:00,31.37,32.21,31.19,31.55,583500.0,17.6615,18.1345,17.5602,17.7629,583500.0
2008-02-01 10:30:00,31.55,31.55,30.61,30.68,468300.0,17.7629,17.7629,17.2336,17.2731,468300.0
2008-02-01 11:00:00,30.67,30.8,30.46,30.6,498750.0,17.2674,17.3406,17.1492,17.228,498750.0
2008-02-01 11:30:00,30.61,30.79,30.5,30.74,279000.0,17.2336,17.335,17.1717,17.3068,279000.0
2008-02-01 12:00:00,30.72,30.79,30.43,30.48,339900.0,17.2956,17.335,17.1323,17.1605,339900.0
2008-02-01 12:30:00,30.49,30.54,30.33,30.42,218850.0,17.1661,17.1942,17.076,17.1267,218850.0
2008-02-01 13:00:00,30.43,30.7,30.41,30.65,265650.0,17.1323,17.2843,17.121,17.2562,265650.0
2008-02-01 13:30:00,30.65,30.68,30.43,30.46,201900.0,17.2562,17.2731,17.1323,17.1492,201900.0
2008-02-01 14:00:00,30.47,30.59,30.41,30.53,222900.0,17.1548,17.2224,17.121,17.1886,222900.0
2008-02-01 14:30:00,30.53,30.91,30.52,30.89,241200.0,17.1886,17.4025,17.183,17.3913,241200.0
2008-02-01 15:00:00,30.88,30.98,30.75,30.94,258750.0,17.3857,17.442,17.3125,17.4194,258750.0
2008-02-01 15:30:00,30.93,31.05,30.87,30.93,579150.0,17.4138,17.4814,17.38,17.4138,579150.0
2008-02-04 09:30:00,30.87,30.91,30.16,30.39,450000.0,17.38,17.4025,16.9803,17.1098,450000.0
2008-02-04 10:00:00,30.38,30.41,30.17,30.3,312150.0,17.1042,17.121,16.9859,17.0591,312150.0
2008-02-04 10:30:00,30.3,30.31,29.98,30.1,285300.0,17.0591,17.0647,16.8789,16.9465,285300.0
2008-02-04 11:00:00,30.11,30.36,29.97,30.33,245100.0,16.9521,17.0929,16.8733,17.076,245100.0
2008-02-04 11:30:00,30.32,30.51,30.28,30.45,238500.0,17.0704,17.1773,17.0478,17.1436,238500.0
2008-02-04 12:00:00,30.44,30.44,30.09,30.16,241800.0,17.1379,17.1379,16.9409,16.9803,241800.0
2008-02-04 12:30:00,30.16,30.22,30.04,30.15,186750.0,16.9803,17.0141,16.9127,16.9747,186750.0
2008-02-04 13:00:00,30.14,30.17,29.99,30.11,158700.0,16.969,16.9859,16.8846,16.9521,158700.0
2008-02-04 13:30:00,30.12,30.33,30.07,30.15,193650.0,16.9578,17.076,16.9296,16.9747,193650.0
2008-02-04 14:00:00,30.14,30.15,29.98,30.09,225300.0,16.969,16.9747,16.8789,16.9409,225300.0
2008-02-04 14:30:00,30.09,30.2,30.01,30.19,255300.0,16.9409,17.0028,16.8958,16.9972,255300.0
2008-02-04 15:00:00,30.2,30.34,30.14,30.3,373350.0,17.0028,17.0816,16.969,17.0591,373350.0
2008-02-04 15:30:00,30.31,30.33,29.97,30.01,833550.0,17.0647,17.076,16.8733,16.8958,833550.0
2008-02-05 09:30:00,29.07,29.2,28.74,29.09,588750.0,16.3666,16.4398,16.1808,16.3779,588750.0
2008-02-05 10:00:00,29.08,29.25,28.86,29.25,612300.0,16.3722,16.468,16.2484,16.468,612300.0
2008-02-05 10:30:00,29.25,29.31,28.84,28.97,399000.0,16.468,16.5017,16.2371,16.3103,399000.0
2008-02-05 11:00:00,28.94,29.05,28.81,29.0,306150.0,16.2934,16.3554,16.2202,16.3272,306150.0
2008-02-05 11:30:00,28.99,29.29,28.93,29.25,309900.0,16.3216,16.4905,16.2878,16.468,309900.0
2008-02-05 12:00:00,29.25,29.27,29.02,29.06,279750.0,16.468,16.4792,16.3385,16.361,279750.0
2008-02-05 12:30:00,29.05,29.07,28.81,28.83,234000.0,16.3554,16.3666,16.2202,16.2315,234000.0
2008-02-05 13:00:00,28.85,28.96,28.71,28.83,407550.0,16.2427,16.3047,16.1639,16.2315,407550.0
2008-02-05 13:30:00,28.83,28.85,28.68,28.76,342600.0,16.2315,16.2427,16.147,16.1921,342600.0
2008-02-05 14:00:00,28.75,28.85,28.61,28.77,362550.0,16.1864,16.2427,16.1076,16.1977,362550.0
2008-02-05 14:30:00,28.77,28.83,28.6,28.62,372900.0,16.1977,16.2315,16.102,16.1133,372900.0
2008-02-05 15:00:00,28.62,28.62,28.23,28.31,619800.0,16.1133,16.1133,15.8937,15.9387,619800.0
2008-02-05 15:30:00,28.32,28.45,28.0,28.06,1801350.0,15.9444,16.0175,15.7642,15.798,1801350.0
2008-02-06 09:30:00,28.4,28.59,28.11,28.56,483750.0,15.9894,16.0964,15.8261,16.0795,483750.0
2008-02-06 10:00:00,28.56,29.07,28.52,28.64,429900.0,16.0795,16.3666,16.057,16.1245,429900.0
2008-02-06 10:30:00,28.65,28.79,28.53,28.78,274200.0,16.1301,16.209,16.0626,16.2033,274200.0
2008-02-06 11:00:00,28.79,29.29,28.74,29.25,534150.0,16.209,16.4905,16.1808,16.468,534150.0
2008-02-06 11:30:00,29.27,29.35,29.0,29.08,313500.0,16.4792,16.5243,16.3272,16.3722,313500.0
2008-02-06 12:00:00,29.07,29.11,28.91,28.97,169950.0,16.3666,16.3891,16.2765,16.3103,169950.0
2008-02-06 12:30:00,28.97,29.19,28.96,29.16,240900.0,16.3103,16.4342,16.3047,16.4173,240900.0
2008-02-06 13:00:00,29.17,29.34,29.15,29.3,441300.0,16.4229,16.5186,16.4117,16.4961,441300.0
2008-02-06 13:30:00,29.29,29.74,29.29,29.34,799200.0,16.4905,16.7438,16.4905,16.5186,799200.0
2008-02-06 14:00:00,29.35,29.53,29.23,29.33,604500.0,16.5243,16.6256,16.4567,16.513,604500.0
2008-02-06 14:30:00,29.33,29.43,29.24,29.32,446700.0,16.513,16.5693,16.4623,16.5074,446700.0
2008-02-06 15:00:00,29.32,29.38,29.0,29.11,729150.0,16.5074,16.5411,16.3272,16.3891,729150.0
2008-02-06 15:30:00,29.11,29.12,28.84,28.85,1173450.0,16.3891,16.3948,16.2371,16.2427,1173450.0
2008-02-07 09:30:00,28.65,29.56,28.62,29.31,703050.0,16.1301,16.6425,16.1133,16.5017,703050.0
2008-02-07 10:00:00,29.31,29.71,29.17,29.19,694800.0,16.5017,16.7269,16.4229,16.4342,694800.0
2008-02-07 10:30:00,29.17,29.26,28.89,29.1,358500.0,16.4229,16.4736,16.2653,16.3835,358500.0
2008-02-07 11:00:00,29.09,29.23,28.93,29.05,290850.0,16.3779,16.4567,16.2878,16.3554,290850.0
2008-02-07 11:30:00,29.06,29.2,28.97,29.07,224400.0,16.361,16.4398,16.3103,16.3666,224400.0
2008-02-07 12:00:00,29.08,29.15,29.01,29.08,202800.0,16.3722,16.4117,16.3328,16.3722,202800.0
2008-02-07 12:30:00,29.07,29.39,29.07,29.39,260100.0,16.3666,16.5468,16.3666,16.5468,260100.0
2008-02-07 13:00:00,29.39,29.55,29.15,29.43,319200.0,16.5468,16.6369,16.4117,16.5693,319200.0
2008-02-07 13:30:00,29.45,29.77,29.37,29.74,292350.0,16.5806,16.7607,16.5355,16.7438,292350.0
2008-02-07 14:00:00,29.74,29.93,29.37,29.55,515250.0,16.7438,16.8508,16.5355,16.6369,515250.0
2008-02-07 14:30:00,29.55,29.55,29.11,29.23,481200.0,16.6369,16.6369,16.3891,16.4567,481200.0
2008-02-07 15:00:00,29.23,29.47,28.95,29.34,592350.0,16.4567,16.5918,16.2991,16.5186,592350.0
2008-02-07 15:30:00,29.36,29.49,29.19,29.43,691200.0,16.5299,16.6031,16.4342,16.5693,691200.0
2008-02-08 09:30:00,28.89,29.39,28.85,29.1,444900.0,16.2653,16.5468,16.2427,16.3835,444900.0
2008-02-08 10:00:00,29.09,29.14,28.91,28.97,361650.0,16.3779,16.406,16.2765,16.3103,361650.0
2008-02-08 10:30:00,28.99,29.0,28.73,28.83,323850.0,16.3216,16.3272,16.1752,16.2315,323850.0
2008-02-08 11:00:00,28.81,29.17,28.81,29.05,379650.0,16.2202,16.4229,16.2202,16.3554,379650.0
2008-02-08 11:30:00,29.05,29.07,28.67,28.68,212250.0,16.3554,16.3666,16.1414,16.147,212250.0
2008-02-08 12:00:00,28.67,28.84,28.55,28.77,171300.0,16.1414,16.2371,16.0738,16.1977,171300.0
2008-02-08 12:30:00,28.76,28.78,28.54,28.73,177150.0,16.1921,16.2033,16.0682,16.1752,177150.0
2008-02-08 13:00:00,28.73,28.73,28.49,28.59,189750.0,16.1752,16.1752,16.0401,16.0964,189750.0
2008-02-08 13:30:00,28.59,28.64,28.22,28.61,315750.0,16.0964,16.1245,15.8881,16.1076,315750.0
2008-02-08 14:00:00,28.61,28.89,28.58,28.7,321450.0,16.1076,16.2653,16.0907,16.1583,321450.0
2008-02-08 14:30:00,28.67,28.75,28.49,28.53,197100.0,16.1414,16.1864,16.0401,16.0626,197100.0
2008-02-08 15:00:00,28.53,28.7,28.46,28.58,264000.0,16.0626,16.1583,16.0232,16.0907,264000.0
2008-02-08 15:30:00,28.59,28.74,28.53,28.69,656100.0,16.0964,16.1808,16.0626,16.1527,656100.0
2008-02-11 09:30:00,28.85,28.86,28.49,28.83,277650.0,16.2427,16.2484,16.0401,16.2315,277650.0
2008-02-11 10:00:00,28.8,28.99,28.71,28.84,254550.0,16.2146,16.3216,16.1639,16.2371,254550.0
2008-02-11 10:30:00,28.85,28.99,28.84,28.95,202650.0,16.2427,16.3216,16.2371,16.2991,202650.0
2008-02-11 11:00:00,28.96,29.07,28.77,28.81,173100.0,16.3047,16.3666,16.1977,16.2202,173100.0
2008-02-11 11:30:00,28.8,28.8,28.65,28.74,118050.0,16.2146,16.2146,16.1301,16.1808,118050.0
2008-02-11 12:00:00,28.75,29.0,28.74,28.87,99750.0,16.1864,16.3272,16.1808,16.254,99750.0
2008-02-11 12:30:00,28.89,29.05,28.86,29.03,185250.0,16.2653,16.3554,16.2484,16.3441,185250.0
2008-02-11 13:00:00,29.03,29.09,28.95,29.09,118200.0,16.3441,16.3779,16.2991,16.3779,118200.0
2008-02-11 13:30:00,29.1,29.14,28.99,29.06,136500.0,16.3835,16.406,16.3216,16.361,136500.0
2008-02-11 14:00:00,29.05,29.17,29.0,29.01,148950.0,16.3554,16.4229,16.3272,16.3328,148950.0
2008-02-11 14:30:00,29.01,29.02,28.79,28.82,338400.0,16.3328,16.3385,16.209,16.2259,338400.0
2008-02-11 15:00:00,28.83,29.13,28.75,29.1,377100.0,16.2315,16.4004,16.1864,16.3835,377100.0
2008-02-11 15:30:00,29.09,29.13,28.99,29.05,457500.0,16.3779,16.4004,16.3216,16.3554,457500.0
2008-02-12 09:30:00,29.06,29.41,28.67,29.3,427500.0,16.361,16.558,16.1414,16.4961,427500.0
2008-02-12 10:00:00,29.29,29.74,29.29,29.49,379500.0,16.4905,16.7438,16.4905,16.6031,379500.0
2008-02-12 10:30:00,29.49,29.67,29.38,29.59,389700.0,16.6031,16.7044,16.5411,16.6594,389700.0
2008-02-12 11:00:00,29.59,29.82,29.55,29.7,321600.0,16.6594,16.7889,16.6369,16.7213,321600.0
2008-02-12 11:30:00,29.71,29.74,29.59,29.63,189000.0,16.7269,16.7438,16.6594,16.6819,189000.0
2008-02-12 12:00:00,29.63,29.76,29.53,29.55,260700.0,16.6819,16.7551,16.6256,16.6369,260700.0
2008-02-12 12:30:00,29.55,29.55,29.42,29.51,227100.0,16.6369,16.6369,16.5637,16.6143,227100.0
2008-02-12 13:00:00,29.52,29.64,29.48,29.61,253950.0,16.62,16.6875,16.5974,16.6706,253950.0
2008-02-12 13:30:00,29.61,29.62,29.46,29.53,249450.0,16.6706,16.6763,16.5862,16.6256,249450.0
2008-02-12 14:00:00,29.53,29.53,29.27,29.31,246900.0,16.6256,16.6256,16.4792,16.5017,246900.0
2008-02-12 14:30:00,29.32,29.51,29.17,29.51,347850.0,16.5074,16.6143,16.4229,16.6143,347850.0
2008-02-12 15:00:00,29.49,29.51,28.83,28.99,518550.0,16.6031,16.6143,16.2315,16.3216,518550.0
2008-02-12 15:30:00,29.0,29.07,28.73,29.0,876750.0,16.3272,16.3666,16.1752,16.3272,876750.0
2008-02-13 09:30:00,29.74,29.99,29.51,29.65,346950.0,16.7438,16.8846,16.6143,16.6932,346950.0
2008-02-13 10:00:00,29.63,29.9,29.53,29.84,343800.0,16.6819,16.8339,16.6256,16.8001,343800.0
2008-02-13 10:30:00,29.84,29.89,29.63,29.81,268950.0,16.8001,16.8283,16.6819,16.7832,268950.0
2008-02-13 11:00:00,29.81,29.98,29.75,29.98,232650.0,16.7832,16.8789,16.7495,16.8789,232650.0
2008-02-13 11:30:00,29.97,29.99,29.75,29.85,153000.0,16.8733,16.8846,16.7495,16.8058,153000.0
2008-02-13 12:00:00,29.85,29.96,29.83,29.86,152700.0,16.8058,16.8677,16.7945,16.8114,152700.0
2008-02-13 12:30:00,29.87,29.91,29.81,29.89,124050.0,16.817,16.8395,16.7832,16.8283,124050.0
2008-02-13 13:00:00,29.89,30.11,29.79,30.0,226950.0,16.8283,16.9521,16.772,16.8902,226950.0
2008-02-13 13:30:00,30.0,30.23,29.99,30.16,351300.0,16.8902,17.0197,16.8846,16.9803,351300.0
2008-02-13 14:00:00,30.16,30.18,30.03,30.05,251250.0,16.9803,16.9915,16.9071,16.9184,251250.0
2008-02-13 14:30:00,30.06,30.26,30.02,30.23,229950.0,16.924,17.0366,16.9015,17.0197,229950.0
2008-02-13 15:00:00,30.22,30.25,30.1,30.21,300600.0,17.0141,17.031,16.9465,17.0084,300600.0
2008-02-13 15:30:00,30.21,30.38,30.15,30.31,736350.0,17.0084,17.1042,16.9747,17.0647,736350.0
2008-02-14 09:30:00,30.03,30.2,29.35,29.58,455550.0,16.9775,17.0736,16.5931,16.7231,455550.0
2008-02-14 10:00:00,29.58,29.71,29.5,29.51,243150.0,16.7231,16.7966,16.6779,16.6835,243150.0
2008-02-14 10:30:00,29.52,29.54,29.23,29.24,282900.0,16.6892,16.7005,16.5252,16.5309,282900.0
2008-02-14 11:00:00,29.24,29.33,29.07,29.17,269550.0,16.5309,16.5818,16.4348,16.4913,269550.0
2008-02-14 11:30:00,29.19,29.23,29.03,29.17,231750.0,16.5026,16.5252,16.4122,16.4913,231750.0
2008-02-14 12:00:00,29.17,29.18,29.0,29.08,240450.0,16.4913,16.497,16.3952,16.4404,240450.0
2008-02-14 12:30:00,29.08,29.14,28.99,29.0,179100.0,16.4404,16.4744,16.3896,16.3952,179100.0
2008-02-14 13:00:00,28.99,29.05,28.67,28.85,426750.0,16.3896,16.4235,16.2086,16.3104,426750.0
2008-02-14 13:30:00,28.85,28.93,28.77,28.87,194850.0,16.3104,16.3556,16.2652,16.3217,194850.0
2008-02-14 14:00:00,28.87,28.96,28.82,28.85,193950.0,16.3217,16.3726,16.2935,16.3104,193950.0
2008-02-14 14:30:00,28.85,28.89,28.62,28.79,368400.0,16.3104,16.333,16.1804,16.2765,368400.0
2008-02-14 15:00:00,28.79,29.07,28.69,28.97,385650.0,16.2765,16.4348,16.22,16.3783,385650.0
2008-02-14 15:30:00,28.99,29.03,28.75,28.83,532500.0,16.3896,16.4122,16.2539,16.2991,532500.0
2008-02-15 09:30:00,28.68,28.91,28.13,28.24,903750.0,16.2143,16.3443,15.9034,15.9655,903750.0
2008-02-15 10:00:00,28.26,28.56,28.23,28.45,221550.0,15.9769,16.1465,15.9599,16.0843,221550.0
2008-02-15 10:30:00,28.43,28.53,28.26,28.32,306600.0,16.073,16.1295,15.9769,16.0108,306600.0
2008-02-15 11:00:00,28.32,28.5,28.32,28.47,278550.0,16.0108,16.1125,16.0108,16.0956,278550.0
2008-02-15 11:30:00,28.48,28.49,28.3,28.47,174600.0,16.1012,16.1069,15.9995,16.0956,174600.0
2008-02-15 12:00:00,28.46,28.75,28.46,28.56,398550.0,16.0899,16.2539,16.0899,16.1465,398550.0
2008-02-15 12:30:00,28.56,28.59,28.45,28.5,83700.0,16.1465,16.1634,16.0843,16.1125,83700.0
2008-02-15 13:00:00,28.5,28.6,28.39,28.48,89850.0,16.1125,16.1691,16.0503,16.1012,89850.0
2008-02-15 13:30:00,28.48,28.49,28.37,28.4,268050.0,16.1012,16.1069,16.039,16.056,268050.0
2008-02-15 14:00:00,28.39,28.44,28.29,28.38,142050.0,16.0503,16.0786,15.9938,16.0447,142050.0
2008-02-15 14:30:00,28.37,28.41,28.27,28.34,238350.0,16.039,16.0617,15.9825,16.0221,238350.0
2008-02-15 15:00:00,28.33,28.53,28.3,28.49,256350.0,16.0164,16.1295,15.9995,16.1069,256350.0
2008-02-15 15:30:00,28.49,28.58,28.4,28.48,798750.0,16.1069,16.1578,16.056,16.1012,798750.0
2008-02-19 09:30:00,29.03,29.58,28.84,29.25,465300.0,16.4122,16.7231,16.3048,16.5366,465300.0
2008-02-19 10:00:00,29.25,29.37,29.2,29.31,222000.0,16.5366,16.6044,16.5083,16.5705,222000.0
2008-02-19 10:30:00,29.31,29.33,29.07,29.07,186150.0,16.5705,16.5818,16.4348,16.4348,186150.0
2008-02-19 11:00:00,29.07,29.17,28.96,29.11,181500.0,16.4348,16.4913,16.3726,16.4574,181500.0
2008-02-19 11:30:00,29.11,29.31,29.09,29.31,142650.0,16.4574,16.5705,16.4461,16.5705,142650.0
2008-02-19 12:00:00,29.31,29.47,29.22,29.45,237450.0,16.5705,16.6609,16.5196,16.6496,237450.0
2008-02-19 12:30:00,29.47,29.47,29.19,29.21,248400.0,16.6609,16.6609,16.5026,16.5139,248400.0
2008-02-19 13:00:00,29.21,29.43,29.21,29.35,225150.0,16.5139,16.6383,16.5139,16.5931,225150.0
2008-02-19 13:30:00,29.35,29.35,29.15,29.17,152250.0,16.5931,16.5931,16.48,16.4913,152250.0
2008-02-19 14:00:00,29.19,29.3,29.11,29.14,187350.0,16.5026,16.5648,16.4574,16.4744,187350.0
2008-02-19 14:30:00,29.13,29.15,28.72,28.73,402000.0,16.4687,16.48,16.2369,16.2426,402000.0
2008-02-19 15:00:00,28.72,28.87,28.61,28.71,353700.0,16.2369,16.3217,16.1747,16.2313,353700.0
2008-02-19 15:30:00,28.71,28.85,28.57,28.65,849450.0,16.2313,16.3104,16.1521,16.1973,849450.0
2008-02-20 09:30:00,28.63,29.03,28.62,28.86,452700.0,16.186,16.4122,16.1804,16.3161,452700.0
2008-02-20 10:00:00,28.84,29.15,28.68,29.03,389100.0,16.3048,16.48,16.2143,16.4122,389100.0
2008-02-20 10:30:00,29.02,29.15,28.93,28.99,273000.0,16.4065,16.48,16.3556,16.3896,273000.0
2008-02-20 11:00:00,29.02,29.18,28.99,29.15,171450.0,16.4065,16.497,16.3896,16.48,171450.0
2008-02-20 11:30:00,29.14,29.16,29.02,29.05,177900.0,16.4744,16.4857,16.4065,16.4235,177900.0
2008-02-20 12:00:00,29.05,29.5,29.05,29.37,467250.0,16.4235,16.6779,16.4235,16.6044,467250.0
2008-02-20 12:30:00,29.39,29.44,29.26,29.31,233100.0,16.6157,16.644,16.5422,16.5705,233100.0
2008-02-20 13:00:00,29.31,29.57,29.22,29.24,286050.0,16.5705,16.7175,16.5196,16.5309,286050.0
2008-02-20 13:30:00,29.24,29.53,29.16,29.45,220650.0,16.5309,16.6949,16.4857,16.6496,220650.0
2008-02-20 14:00:00,29.46,29.53,29.19,29.3,371700.0,16.6553,16.6949,16.5026,16.5648,371700.0
2008-02-20 14:30:00,29.31,29.79,29.29,29.71,450750.0,16.5705,16.8418,16.5592,16.7966,450750.0
2008-02-20 15:00:00,29.71,29.71,29.43,29.51,543150.0,16.7966,16.7966,16.6383,16.6835,543150.0
2008-02-20 15:30:00,29.5,29.69,29.49,29.69,607650.0,16.6779,16.7853,16.6722,16.7853,607650.0
2008-02-21 09:30:00,29.73,30.65,29.63,29.91,304200.0,16.8079,17.328,16.7514,16.9097,304200.0
2008-02-21 10:00:00,29.91,30.1,29.8,30.02,496350.0,16.9097,17.0171,16.8475,16.9719,496350.0
2008-02-21 10:30:00,30.03,30.07,29.73,29.76,617400.0,16.9775,17.0001,16.8079,16.8249,617400.0
2008-02-21 11:00:00,29.74,29.77,29.67,29.71,197850.0,16.8136,16.8305,16.774,16.7966,197850.0
2008-02-21 11:30:00,29.71,29.86,29.7,29.83,225300.0,16.7966,16.8814,16.791,16.8645,225300.0
2008-02-21 12:00:00,29.83,29.83,29.54,29.61,415050.0,16.8645,16.8645,16.7005,16.7401,415050.0
2008-02-21 12:30:00,29.61,29.62,29.45,29.5,189900.0,16.7401,16.7457,16.6496,16.6779,189900.0
2008-02-21 13:00:00,29.51,29.53,29.27,29.41,212850.0,16.6835,16.6949,16.5479,16.627,212850.0
2008-02-21 13:30:00,29.44,29.45,29.22,29.27,238200.0,16.644,16.6496,16.5196,16.5479,238200.0
2008-02-21 14:00:00,29.27,29.35,29.11,29.21,252300.0,16.5479,16.5931,16.4574,16.5139,252300.0
2008-02-21 14:30:00,29.21,29.28,29.07,29.15,217500.0,16.5139,16.5535,16.4348,16.48,217500.0
2008-02-21 15:00:00,29.15,29.15,28.85,28.9,452700.0,16.48,16.48,16.3104,16.3387,452700.0
2008-02-21 15:30:00,28.9,29.01,28.75,28.93,817050.0,16.3387,16.4009,16.2539,16.3556,817050.0
2008-02-22 09:30:00,29.0,29.52,28.86,28.97,258900.0,16.3952,16.6892,16.3161,16.3783,258900.0
2008-02-22 10:00:00,28.99,29.01,28.71,28.95,215700.0,16.3896,16.4009,16.2313,16.3669,215700.0
2008-02-22 10:30:00,28.96,28.99,28.61,28.62,254400.0,16.3726,16.3896,16.1747,16.1804,254400.0
2008-02-22 11:00:00,28.64,28.83,28.61,28.75,157800.0,16.1917,16.2991,16.1747,16.2539,157800.0
2008-02-22 11:30:00,28.73,28.79,28.57,28.59,122400.0,16.2426,16.2765,16.1521,16.1634,122400.0
2008-02-22 12:00:00,28.61,28.63,28.38,28.39,168450.0,16.1747,16.186,16.0447,16.0503,168450.0
2008-02-22 12:30:00,28.4,28.4,28.25,28.33,180600.0,16.056,16.056,15.9712,16.0164,180600.0
2008-02-22 13:00:00,28.33,28.43,28.21,28.37,258150.0,16.0164,16.073,15.9486,16.039,258150.0
2008-02-22 13:30:00,28.37,28.4,28.25,28.35,137700.0,16.039,16.056,15.9712,16.0277,137700.0
2008-02-22 14:00:00,28.35,28.39,28.23,28.27,257700.0,16.0277,16.0503,15.9599,15.9825,257700.0
2008-02-22 14:30:00,28.26,28.45,28.23,28.35,194550.0,15.9769,16.0843,15.9599,16.0277,194550.0
2008-02-22 15:00:00,28.34,28.45,28.2,28.44,293100.0,16.0221,16.0843,15.9429,16.0786,293100.0
2008-02-22 15:30:00,28.43,29.09,28.39,29.06,937950.0,16.073,16.4461,16.0503,16.4291,937950.0
2008-02-25 09:30:00,29.33,29.59,28.91,29.03,340800.0,16.5818,16.7288,16.3443,16.4122,340800.0
2008-02-25 10:00:00,29.05,29.63,28.99,29.61,343650.0,16.4235,16.7514,16.3896,16.7401,343650.0
2008-02-25 10:30:00,29.62,29.71,29.45,29.57,274200.0,16.7457,16.7966,16.6496,16.7175,274200.0
2008-02-25 11:00:00,29.56,29.69,29.49,29.55,171150.0,16.7118,16.7853,16.6722,16.7062,171150.0
2008-02-25 11:30:00,29.56,29.6,29.41,29.44,211650.0,16.7118,16.7344,16.627,16.644,211650.0
2008-02-25 12:00:00,29.45,29.47,29.29,29.39,177300.0,16.6496,16.6609,16.5592,16.6157,177300.0
2008-02-25 12:30:00,29.4,29.56,29.35,29.55,176100.0,16.6214,16.7118,16.5931,16.7062,176100.0
2008-02-25 13:00:00,29.54,29.66,29.36,29.38,232050.0,16.7005,16.7683,16.5987,16.61,232050.0
2008-02-25 13:30:00,29.37,29.51,29.26,29.49,218700.0,16.6044,16.6835,16.5422,16.6722,218700.0
2008-02-25 14:00:00,29.48,29.94,29.43,29.92,320550.0,16.6666,16.9266,16.6383,16.9153,320550.0
2008-02-25 14:30:00,29.92,30.02,29.65,29.72,440400.0,16.9153,16.9719,16.7627,16.8023,440400.0
2008-02-25 15:00:00,29.72,30.0,29.69,29.98,340500.0,16.8023,16.9606,16.7853,16.9493,340500.0
2008-02-25 15:30:00,29.96,30.16,29.87,30.05,610350.0,16.938,17.051,16.8871,16.9888,610350.0
2008-02-26 09:30:00,30.07,30.6,29.61,30.21,372600.0,17.0001,17.2998,16.7401,17.0793,372600.0
2008-02-26 10:00:00,30.21,30.35,29.88,29.91,471300.0,17.0793,17.1584,16.8927,16.9097,471300.0
2008-02-26 10:30:00,29.9,30.33,29.81,30.15,391200.0,16.904,17.1471,16.8532,17.0454,391200.0
2008-02-26 11:00:00,30.15,30.37,30.09,30.33,165300.0,17.0454,17.1697,17.0114,17.1471,165300.0
2008-02-26 11:30:00,30.33,30.7,30.31,30.67,287100.0,17.1471,17.3563,17.1358,17.3394,287100.0
2008-02-26 12:00:00,30.69,30.84,30.55,30.75,246150.0,17.3507,17.4355,17.2715,17.3846,246150.0
2008-02-26 12:30:00,30.76,30.77,30.6,30.77,210000.0,17.3902,17.3959,17.2998,17.3959,210000.0
2008-02-26 13:00:00,30.77,30.93,30.67,30.69,271350.0,17.3959,17.4863,17.3394,17.3507,271350.0
2008-02-26 13:30:00,30.69,30.86,30.67,30.73,153450.0,17.3507,17.4468,17.3394,17.3733,153450.0
2008-02-26 14:00:00,30.74,30.75,30.59,30.67,267600.0,17.3789,17.3846,17.2941,17.3394,267600.0
2008-02-26 14:30:00,30.69,30.86,30.66,30.79,271500.0,17.3507,17.4468,17.3337,17.4072,271500.0
2008-02-26 15:00:00,30.78,30.78,30.37,30.52,496500.0,17.4015,17.4015,17.1697,17.2546,496500.0
2008-02-26 15:30:00,30.52,30.62,30.39,30.62,740250.0,17.2546,17.3111,17.1811,17.3111,740250.0
2008-02-27 09:30:00,29.98,30.43,29.98,30.35,255000.0,16.9493,17.2037,16.9493,17.1584,255000.0
2008-02-27 10:00:00,30.35,30.46,30.27,30.35,325650.0,17.1584,17.2206,17.1132,17.1584,325650.0
2008-02-27 10:30:00,30.33,30.91,30.29,30.53,372450.0,17.1471,17.475,17.1245,17.2602,372450.0
2008-02-27 11:00:00,30.53,30.77,30.53,30.62,212700.0,17.2602,17.3959,17.2602,17.3111,212700.0
2008-02-27 11:30:00,30.64,30.74,30.5,30.71,179550.0,17.3224,17.3789,17.2432,17.362,179550.0
2008-02-27 12:00:00,30.71,30.75,30.47,30.47,135150.0,17.362,17.3846,17.2263,17.2263,135150.0
2008-02-27 12:30:00,30.47,30.59,30.45,30.51,108750.0,17.2263,17.2941,17.215,17.2489,108750.0
2008-02-27 13:00:00,30.5,30.53,30.32,30.45,199650.0,17.2432,17.2602,17.1415,17.215,199650.0
2008-02-27 13:30:00,30.46,30.5,30.2,30.27,135600.0,17.2206,17.2432,17.0736,17.1132,135600.0
2008-02-27 14:00:00,30.25,30.28,29.79,29.88,343650.0,17.1019,17.1189,16.8418,16.8927,343650.0
2008-02-27 14:30:00,29.9,30.36,29.89,30.36,259200.0,16.904,17.1641,16.8984,17.1641,259200.0
2008-02-27 15:00:00,30.33,30.38,30.13,30.27,255000.0,17.1471,17.1754,17.0341,17.1132,255000.0
2008-02-27 15:30:00,30.27,30.36,30.23,30.33,664650.0,17.1132,17.1641,17.0906,17.1471,664650.0
2008-02-28 09:30:00,29.95,30.11,29.78,30.05,258750.0,16.9323,17.0228,16.8362,16.9888,258750.0
2008-02-28 10:00:00,30.05,30.19,29.91,30.1,252000.0,16.9888,17.068,16.9097,17.0171,252000.0
2008-02-28 10:30:00,30.07,30.17,29.81,29.86,222150.0,17.0001,17.0567,16.8532,16.8814,222150.0
2008-02-28 11:00:00,29.85,29.89,29.53,29.61,285000.0,16.8758,16.8984,16.6949,16.7401,285000.0
2008-02-28 11:30:00,29.61,29.61,29.44,29.57,170100.0,16.7401,16.7401,16.644,16.7175,170100.0
2008-02-28 12:00:00,29.57,29.61,29.42,29.56,129750.0,16.7175,16.7401,16.6327,16.7118,129750.0
2008-02-28 12:30:00,29.56,29.67,29.53,29.55,135450.0,16.7118,16.774,16.6949,16.7062,135450.0
2008-02-28 13:00:00,29.56,29.8,29.51,29.66,172200.0,16.7118,16.8475,16.6835,16.7683,172200.0
2008-02-28 13:30:00,29.68,29.75,29.58,29.73,128250.0,16.7797,16.8192,16.7231,16.8079,128250.0
2008-02-28 14:00:00,29.73,29.91,29.62,29.85,220950.0,16.8079,16.9097,16.7457,16.8758,220950.0
2008-02-28 14:30:00,29.85,30.06,29.77,30.04,278550.0,16.8758,16.9945,16.8305,16.9832,278550.0
2008-02-28 15:00:00,30.05,30.09,29.94,30.03,566400.0,16.9888,17.0114,16.9266,16.9775,566400.0
2008-02-28 15:30:00,30.03,30.13,29.92,30.05,863100.0,16.9775,17.0341,16.9153,16.9888,863100.0
2008-02-29 09:30:00,29.71,29.71,29.04,29.33,416700.0,16.7966,16.7966,16.4178,16.5818,416700.0
2008-02-29 10:00:00,29.33,29.46,29.07,29.25,560550.0,16.5818,16.6553,16.4348,16.5366,560550.0
2008-02-29 10:30:00,29.25,29.25,28.99,29.0,271500.0,16.5366,16.5366,16.3896,16.3952,271500.0
2008-02-29 11:00:00,29.01,29.09,28.92,29.02,153000.0,16.4009,16.4461,16.35,16.4065,153000.0
2008-02-29 11:30:00,29.02,29.11,29.02,29.09,166950.0,16.4065,16.4574,16.4065,16.4461,166950.0
2008-02-29 12:00:00,29.1,29.23,29.05,29.19,274950.0,16.4518,16.5252,16.4235,16.5026,274950.0
2008-02-29 12:30:00,29.19,29.25,29.11,29.24,157500.0,16.5026,16.5366,16.4574,16.5309,157500.0
2008-02-29 13:00:00,29.23,29.33,29.2,29.23,183750.0,16.5252,16.5818,16.5083,16.5252,183750.0
2008-02-29 13:30:00,29.23,29.23,29.02,29.03,268500.0,16.5252,16.5252,16.4065,16.4122,268500.0
2008-02-29 14:00:00,29.03,29.12,29.02,29.06,320850.0,16.4122,16.4631,16.4065,16.4291,320850.0
2008-02-29 14:30:00,29.07,29.17,28.94,29.03,461550.0,16.4348,16.4913,16.3613,16.4122,461550.0
2008-02-29 15:00:00,29.03,29.31,29.01,29.31,745800.0,16.4122,16.5705,16.4009,16.5705,745800.0
2008-02-29 15:30:00,29.31,29.33,28.87,28.92,1429200.0,16.5705,16.5818,16.3217,16.35,1429200.0
2008-03-03 09:30:00,29.67,29.67,28.87,28.91,241950.0,16.774,16.774,16.3217,16.3443,241950.0
2008-03-03 10:00:00,28.89,29.54,28.87,29.52,307500.0,16.333,16.7005,16.3217,16.6892,307500.0
2008-03-03 10:30:00,29.52,29.52,29.15,29.22,200850.0,16.6892,16.6892,16.48,16.5196,200850.0
2008-03-03 11:00:00,29.21,29.33,29.03,29.25,196800.0,16.5139,16.5818,16.4122,16.5366,196800.0
2008-03-03 11:30:00,29.25,29.39,29.18,29.35,175800.0,16.5366,16.6157,16.497,16.5931,175800.0
2008-03-03 12:00:00,29.36,29.38,29.07,29.29,185850.0,16.5987,16.61,16.4348,16.5592,185850.0
2008-03-03 12:30:00,29.27,29.33,28.91,28.95,287550.0,16.5479,16.5818,16.3443,16.3669,287550.0
2008-03-03 13:00:00,28.95,29.03,28.9,28.98,178350.0,16.3669,16.4122,16.3387,16.3839,178350.0
2008-03-03 13:30:00,28.98,29.17,28.89,29.03,405450.0,16.3839,16.4913,16.333,16.4122,405450.0
2008-03-03 14:00:00,29.03,29.07,28.85,28.93,552600.0,16.4122,16.4348,16.3104,16.3556,552600.0
2008-03-03 14:30:00,28.93,29.01,28.68,28.73,404400.0,16.3556,16.4009,16.2143,16.2426,404400.0
2008-03-03 15:00:00,28.72,28.9,28.69,28.8,472350.0,16.2369,16.3387,16.22,16.2821,472350.0
2008-03-03 15:30:00,28.8,29.07,28.76,29.05,907800.0,16.2821,16.4348,16.2595,16.4235,907800.0
2008-03-04 09:30:00,28.69,29.21,28.57,29.17,331650.0,16.22,16.5139,16.1521,16.4913,331650.0
2008-03-04 10:00:00,29.17,29.21,28.83,28.87,435600.0,16.4913,16.5139,16.2991,16.3217,435600.0
2008-03-04 10:30:00,28.87,28.87,28.54,28.55,293400.0,16.3217,16.3217,16.1352,16.1408,293400.0
2008-03-04 11:00:00,28.57,28.58,28.35,28.51,308250.0,16.1521,16.1578,16.0277,16.1182,308250.0
2008-03-04 11:30:00,28.51,28.52,28.27,28.29,338250.0,16.1182,16.1238,15.9825,15.9938,338250.0
2008-03-04 12:00:00,28.3,28.45,28.28,28.38,319650.0,15.9995,16.0843,15.9882,16.0447,319650.0
2008-03-04 12:30:00,28.37,28.55,28.33,28.39,247950.0,16.039,16.1408,16.0164,16.0503,247950.0
2008-03-04 13:00:00,28.39,28.53,28.28,28.51,200100.0,16.0503,16.1295,15.9882,16.1182,200100.0
2008-03-04 13:30:00,28.51,28.51,28.23,28.3,322800.0,16.1182,16.1182,15.9599,15.9995,322800.0
2008-03-04 14:00:00,28.31,28.46,28.21,28.36,264300.0,16.0051,16.0899,15.9486,16.0334,264300.0
2008-03-04 14:30:00,28.36,28.53,28.24,28.42,405450.0,16.0334,16.1295,15.9655,16.0673,405450.0
2008-03-04 15:00:00,28.43,29.07,28.35,28.91,1206900.0,16.073,16.4348,16.0277,16.3443,1206900.0
2008-03-04 15:30:00,28.9,29.13,28.85,29.05,949650.0,16.3387,16.4687,16.3104,16.4235,949650.0
2008-03-05 09:30:00,29.15,29.69,29.01,29.59,564750.0,16.48,16.7853,16.4009,16.7288,564750.0
2008-03-05 10:00:00,29.59,30.13,29.58,29.79,486300.0,16.7288,17.0341,16.7231,16.8418,486300.0
2008-03-05 10:30:00,29.79,29.9,29.69,29.69,273750.0,16.8418,16.904,16.7853,16.7853,273750.0
2008-03-05 11:00:00,29.69,29.76,29.63,29.71,273600.0,16.7853,16.8249,16.7514,16.7966,273600.0
2008-03-05 11:30:00,29.7,29.81,29.51,29.58,285300.0,16.791,16.8532,16.6835,16.7231,285300.0
2008-03-05 12:00:00,29.59,29.86,29.38,29.47,638100.0,16.7288,16.8814,16.61,16.6609,638100.0
2008-03-05 12:30:00,29.46,29.54,29.3,29.37,207150.0,16.6553,16.7005,16.5648,16.6044,207150.0
2008-03-05 13:00:00,29.38,29.39,29.09,29.23,480600.0,16.61,16.6157,16.4461,16.5252,480600.0
2008-03-05 13:30:00,29.22,29.26,29.02,29.14,453450.0,16.5196,16.5422,16.4065,16.4744,453450.0
2008-03-05 14:00:00,29.13,29.38,29.04,29.34,438450.0,16.4687,16.61,16.4178,16.5874,438450.0
2008-03-05 14:30:00,29.33,29.52,29.21,29.41,336900.0,16.5818,16.6892,16.5139,16.627,336900.0
2008-03-05 15:00:00,29.41,29.43,29.27,29.37,480750.0,16.627,16.6383,16.5479,16.6044,480750.0
2008-03-05 15:30:00,29.36,29.46,29.25,29.38,1205100.0,16.5987,16.6553,16.5366,16.61,1205100.0
2008-03-06 09:30:00,28.55,29.66,28.55,29.19,467250.0,16.1408,16.7683,16.1408,16.5026,467250.0
2008-03-06 10:00:00,29.19,29.38,29.01,29.28,412500.0,16.5026,16.61,16.4009,16.5535,412500.0
2008-03-06 10:30:00,29.29,29.47,29.25,29.33,275850.0,16.5592,16.6609,16.5366,16.5818,275850.0
2008-03-06 11:00:00,29.34,29.37,29.15,29.23,251400.0,16.5874,16.6044,16.48,16.5252,251400.0
2008-03-06 11:30:00,29.25,29.4,29.25,29.35,123300.0,16.5366,16.6214,16.5366,16.5931,123300.0
2008-03-06 12:00:00,29.35,29.35,29.09,29.3,217350.0,16.5931,16.5931,16.4461,16.5648,217350.0
2008-03-06 12:30:00,29.3,29.45,29.27,29.28,265800.0,16.5648,16.6496,16.5479,16.5535,265800.0
2008-03-06 13:00:00,29.31,29.34,29.14,29.2,289650.0,16.5705,16.5874,16.4744,16.5083,289650.0
2008-03-06 13:30:00,29.19,29.23,29.09,29.18,180900.0,16.5026,16.5252,16.4461,16.497,180900.0
2008-03-06 14:00:00,29.17,29.27,29.03,29.05,246300.0,16.4913,16.5479,16.4122,16.4235,246300.0
2008-03-06 14:30:00,29.04,29.28,29.01,29.15,391500.0,16.4178,16.5535,16.4009,16.48,391500.0
2008-03-06 15:00:00,29.14,29.27,29.0,29.25,494700.0,16.4744,16.5479,16.3952,16.5366,494700.0
2008-03-06 15:30:00,29.26,29.26,28.82,28.84,911100.0,16.5422,16.5422,16.2935,16.3048,911100.0
2008-03-07 09:30:00,28.53,28.94,28.47,28.84,320700.0,16.1295,16.3613,16.0956,16.3048,320700.0
2008-03-07 10:00:00,28.85,28.93,28.47,28.55,266250.0,16.3104,16.3556,16.0956,16.1408,266250.0
2008-03-07 10:30:00,28.54,28.8,28.38,28.48,285300.0,16.1352,16.2821,16.0447,16.1012,285300.0
2008-03-07 11:00:00,28.47,28.49,28.26,28.29,301350.0,16.0956,16.1069,15.9769,15.9938,301350.0
2008-03-07 11:30:00,28.29,28.44,28.17,28.21,241650.0,15.9938,16.0786,15.926,15.9486,241650.0
2008-03-07 12:00:00,28.21,28.25,28.11,28.19,276300.0,15.9486,15.9712,15.8921,15.9373,276300.0
2008-03-07 12:30:00,28.2,28.28,28.1,28.25,218850.0,15.9429,15.9882,15.8864,15.9712,218850.0
2008-03-07 13:00:00,28.25,28.25,28.07,28.16,280500.0,15.9712,15.9712,15.8694,15.9203,280500.0
2008-03-07 13:30:00,28.16,28.17,27.87,27.95,317400.0,15.9203,15.926,15.7564,15.8016,317400.0
2008-03-07 14:00:00,27.97,28.03,27.66,27.67,796200.0,15.8129,15.8468,15.6376,15.6433,796200.0
2008-03-07 14:30:00,27.67,27.9,27.5,27.89,586950.0,15.6433,15.7733,15.5472,15.7677,586950.0
2008-03-07 15:00:00,27.89,28.36,27.83,28.21,971100.0,15.7677,16.0334,15.7338,15.9486,971100.0
2008-03-07 15:30:00,28.21,28.35,27.97,28.11,1142550.0,15.9486,16.0277,15.8129,15.8921,1142550.0
2008-03-10 09:30:00,28.11,28.17,27.85,28.05,330750.0,15.8921,15.926,15.7451,15.8581,330750.0
2008-03-10 10:00:00,28.07,28.13,27.87,28.04,319050.0,15.8694,15.9034,15.7564,15.8525,319050.0
2008-03-10 10:30:00,28.04,28.25,28.01,28.15,228750.0,15.8525,15.9712,15.8355,15.9147,228750.0
2008-03-10 11:00:00,28.13,28.28,27.73,27.73,230250.0,15.9034,15.9882,15.6772,15.6772,230250.0
2008-03-10 11:30:00,27.75,27.83,27.61,27.77,201900.0,15.6885,15.7338,15.6094,15.6998,201900.0
2008-03-10 12:00:00,27.78,27.95,27.65,27.79,316500.0,15.7055,15.8016,15.632,15.7111,316500.0
2008-03-10 12:30:00,27.79,27.97,27.75,27.92,177300.0,15.7111,15.8129,15.6885,15.7846,177300.0
2008-03-10 13:00:00,27.92,27.95,27.79,27.81,189900.0,15.7846,15.8016,15.7111,15.7224,189900.0
2008-03-10 13:30:00,27.8,27.95,27.72,27.72,377250.0,15.7168,15.8016,15.6716,15.6716,377250.0
2008-03-10 14:00:00,27.72,27.77,27.43,27.53,294150.0,15.6716,15.6998,15.5076,15.5641,294150.0
2008-03-10 14:30:00,27.53,27.75,27.52,27.59,228150.0,15.5641,15.6885,15.5585,15.5981,228150.0
2008-03-10 15:00:00,27.59,27.67,27.47,27.62,502800.0,15.5981,15.6433,15.5302,15.615,502800.0
2008-03-10 15:30:00,27.62,27.71,27.45,27.64,1018800.0,15.615,15.6659,15.5189,15.6263,1018800.0
2008-03-11 09:30:00,27.8,28.47,27.73,28.37,311400.0,15.7168,16.0956,15.6772,16.039,311400.0
2008-03-11 10:00:00,28.35,28.63,28.24,28.55,436200.0,16.0277,16.186,15.9655,16.1408,436200.0
2008-03-11 10:30:00,28.55,28.6,28.38,28.58,300300.0,16.1408,16.1691,16.0447,16.1578,300300.0
2008-03-11 11:00:00,28.57,28.61,28.37,28.6,336450.0,16.1521,16.1747,16.039,16.1691,336450.0
2008-03-11 11:30:00,28.61,28.61,28.23,28.33,262800.0,16.1747,16.1747,15.9599,16.0164,262800.0
2008-03-11 12:00:00,28.35,28.61,28.27,28.49,439800.0,16.0277,16.1747,15.9825,16.1069,439800.0
2008-03-11 12:30:00,28.5,28.71,28.39,28.63,372600.0,16.1125,16.2313,16.0503,16.186,372600.0
2008-03-11 13:00:00,28.63,28.86,28.48,28.85,303750.0,16.186,16.3161,16.1012,16.3104,303750.0
2008-03-11 13:30:00,28.84,28.84,28.51,28.75,279600.0,16.3048,16.3048,16.1182,16.2539,279600.0
2008-03-11 14:00:00,28.75,28.81,28.59,28.6,340950.0,16.2539,16.2878,16.1634,16.1691,340950.0
2008-03-11 14:30:00,28.59,29.04,28.59,28.99,492000.0,16.1634,16.4178,16.1634,16.3896,492000.0
2008-03-11 15:00:00,28.99,29.22,28.91,29.17,408450.0,16.3896,16.5196,16.3443,16.4913,408450.0
2008-03-11 15:30:00,29.17,29.54,29.09,29.54,1055850.0,16.4913,16.7005,16.4461,16.7005,1055850.0
2008-03-12 09:30:00,29.73,30.25,29.55,29.9,377100.0,16.8079,17.1019,16.7062,16.904,377100.0
2008-03-12 10:00:00,29.95,29.97,29.82,29.83,197400.0,16.9323,16.9436,16.8588,16.8645,197400.0
2008-03-12 10:30:00,29.83,30.08,29.67,29.99,295800.0,16.8645,17.0058,16.774,16.9549,295800.0
2008-03-12 11:00:00,30.0,30.42,30.0,30.39,292350.0,16.9606,17.198,16.9606,17.1811,292350.0
2008-03-12 11:30:00,30.38,30.39,30.15,30.29,226500.0,17.1754,17.1811,17.0454,17.1245,226500.0
2008-03-12 12:00:00,30.29,30.31,29.95,29.97,232200.0,17.1245,17.1358,16.9323,16.9436,232200.0
2008-03-12 12:30:00,29.97,30.11,29.94,30.09,140850.0,16.9436,17.0228,16.9266,17.0114,140850.0
2008-03-12 13:00:00,30.07,30.15,29.97,30.1,221100.0,17.0001,17.0454,16.9436,17.0171,221100.0
2008-03-12 13:30:00,30.1,30.13,29.84,29.97,182550.0,17.0171,17.0341,16.8701,16.9436,182550.0
2008-03-12 14:00:00,29.95,30.03,29.81,29.85,205800.0,16.9323,16.9775,16.8532,16.8758,205800.0
2008-03-12 14:30:00,29.85,30.08,29.8,29.92,179400.0,16.8758,17.0058,16.8475,16.9153,179400.0
2008-03-12 15:00:00,29.91,29.91,29.77,29.8,313350.0,16.9097,16.9097,16.8305,16.8475,313350.0
2008-03-12 15:30:00,29.8,29.85,29.53,29.68,640650.0,16.8475,16.8758,16.6949,16.7797,640650.0
2008-03-13 09:30:00,29.15,29.33,28.55,28.67,295800.0,16.48,16.5818,16.1408,16.2086,295800.0
2008-03-13 10:00:00,28.65,28.84,28.49,28.69,258000.0,16.1973,16.3048,16.1069,16.22,258000.0
2008-03-13 10:30:00,28.71,28.71,28.41,28.5,237900.0,16.2313,16.2313,16.0617,16.1125,237900.0
2008-03-13 11:00:00,28.51,29.14,28.46,29.01,577500.0,16.1182,16.4744,16.0899,16.4009,577500.0
2008-03-13 11:30:00,29.02,29.3,28.93,29.27,241800.0,16.4065,16.5648,16.3556,16.5479,241800.0
2008-03-13 12:00:00,29.28,29.51,29.28,29.33,250800.0,16.5535,16.6835,16.5535,16.5818,250800.0
2008-03-13 12:30:00,29.31,29.35,29.02,29.11,280500.0,16.5705,16.5931,16.4065,16.4574,280500.0
2008-03-13 13:00:00,29.11,29.67,29.09,29.63,231150.0,16.4574,16.774,16.4461,16.7514,231150.0
2008-03-13 13:30:00,29.63,29.96,29.54,29.85,315300.0,16.7514,16.938,16.7005,16.8758,315300.0
2008-03-13 14:00:00,29.85,30.07,29.76,30.0,403950.0,16.8758,17.0001,16.8249,16.9606,403950.0
2008-03-13 14:30:00,29.99,30.01,29.63,29.79,274650.0,16.9549,16.9662,16.7514,16.8418,274650.0
2008-03-13 15:00:00,29.8,30.05,29.75,29.94,350850.0,16.8475,16.9888,16.8192,16.9266,350850.0
2008-03-13 15:30:00,29.95,30.05,29.84,29.89,569100.0,16.9323,16.9888,16.8701,16.8984,569100.0
2008-03-14 09:30:00,30.17,31.07,30.14,30.27,1161600.0,17.0567,17.5655,17.0397,17.1132,1161600.0
2008-03-14 10:00:00,30.27,31.33,30.13,31.29,1168200.0,17.1132,17.7125,17.0341,17.6899,1168200.0
2008-03-14 10:30:00,31.31,31.59,30.94,31.06,893700.0,17.7012,17.8595,17.492,17.5598,893700.0
2008-03-14 11:00:00,31.06,31.24,30.67,30.71,542400.0,17.5598,17.6616,17.3394,17.362,542400.0
2008-03-14 11:30:00,30.68,30.94,30.4,30.51,395250.0,17.345,17.492,17.1867,17.2489,395250.0
2008-03-14 12:00:00,30.51,30.86,30.43,30.82,387900.0,17.2489,17.4468,17.2037,17.4242,387900.0
2008-03-14 12:30:00,30.8,30.86,30.37,30.63,398250.0,17.4128,17.4468,17.1697,17.3167,398250.0
2008-03-14 13:00:00,30.65,30.65,30.31,30.43,304350.0,17.328,17.328,17.1358,17.2037,304350.0
2008-03-14 13:30:00,30.4,30.56,30.27,30.27,293100.0,17.1867,17.2772,17.1132,17.1132,293100.0
2008-03-14 14:00:00,30.28,30.31,29.95,30.01,550650.0,17.1189,17.1358,16.9323,16.9662,550650.0
2008-03-14 14:30:00,30.0,30.23,29.83,30.04,715050.0,16.9606,17.0906,16.8645,16.9832,715050.0
2008-03-14 15:00:00,30.05,30.87,30.0,30.71,578850.0,16.9888,17.4524,16.9606,17.362,578850.0
2008-03-14 15:30:00,30.72,30.77,30.13,30.38,952650.0,17.3676,17.3959,17.0341,17.1754,952650.0
2008-03-17 09:30:00,30.3,30.76,29.65,29.77,478350.0,17.1302,17.3902,16.7627,16.8305,478350.0
2008-03-17 10:00:00,29.77,30.01,29.54,29.82,339750.0,16.8305,16.9662,16.7005,16.8588,339750.0
2008-03-17 10:30:00,29.81,30.01,29.51,29.58,422850.0,16.8532,16.9662,16.6835,16.7231,422850.0
2008-03-17 11:00:00,29.59,29.77,29.29,29.32,236550.0,16.7288,16.8305,16.5592,16.5761,236550.0
2008-03-17 11:30:00,29.31,29.5,29.12,29.15,253650.0,16.5705,16.6779,16.4631,16.48,253650.0
2008-03-17 12:00:00,29.15,29.2,28.98,29.03,322350.0,16.48,16.5083,16.3839,16.4122,322350.0
2008-03-17 12:30:00,29.02,29.42,29.0,29.31,291150.0,16.4065,16.6327,16.3952,16.5705,291150.0
2008-03-17 13:00:00,29.33,29.35,29.05,29.05,291900.0,16.5818,16.5931,16.4235,16.4235,291900.0
2008-03-17 13:30:00,29.04,29.27,28.95,29.26,320100.0,16.4178,16.5479,16.3669,16.5422,320100.0
2008-03-17 14:00:00,29.26,29.51,29.15,29.18,372150.0,16.5422,16.6835,16.48,16.497,372150.0
2008-03-17 14:30:00,29.18,29.53,29.09,29.39,476850.0,16.497,16.6949,16.4461,16.6157,476850.0
2008-03-17 15:00:00,29.39,29.85,29.28,29.61,533100.0,16.6157,16.8758,16.5535,16.7401,533100.0
2008-03-17 15:30:00,29.61,29.91,29.48,29.48,1179600.0,16.7401,16.9097,16.6666,16.6666,1179600.0
2008-03-18 09:30:00,29.9,30.31,29.73,30.27,424350.0,16.904,17.1358,16.8079,17.1132,424350.0
2008-03-18 10:00:00,30.27,30.46,30.19,30.25,284700.0,17.1132,17.2206,17.068,17.1019,284700.0
2008-03-18 10:30:00,30.25,30.51,30.21,30.51,314850.0,17.1019,17.2489,17.0793,17.2489,314850.0
2008-03-18 11:00:00,30.51,30.79,30.51,30.73,275250.0,17.2489,17.4072,17.2489,17.3733,275250.0
2008-03-18 11:30:00,30.75,30.85,30.58,30.59,257550.0,17.3846,17.4411,17.2885,17.2941,257550.0
2008-03-18 12:00:00,30.59,30.61,30.47,30.55,154650.0,17.2941,17.3054,17.2263,17.2715,154650.0
2008-03-18 12:30:00,30.55,30.67,30.54,30.55,247950.0,17.2715,17.3394,17.2659,17.2715,247950.0
2008-03-18 13:00:00,30.57,30.7,30.54,30.65,276450.0,17.2828,17.3563,17.2659,17.328,276450.0
2008-03-18 13:30:00,30.65,30.77,30.64,30.75,292350.0,17.328,17.3959,17.3224,17.3846,292350.0
2008-03-18 14:00:00,30.75,30.93,30.36,30.49,997200.0,17.3846,17.4863,17.1641,17.2376,997200.0
2008-03-18 14:30:00,30.5,31.07,30.19,30.99,663300.0,17.2432,17.5655,17.068,17.5203,663300.0
2008-03-18 15:00:00,30.99,31.27,30.84,31.17,576750.0,17.5203,17.6786,17.4355,17.622,576750.0
2008-03-18 15:30:00,31.17,31.57,31.17,31.56,924000.0,17.622,17.8482,17.622,17.8425,924000.0
2008-03-19 09:30:00,32.0,32.28,31.61,31.65,388500.0,18.0913,18.2496,17.8708,17.8934,388500.0
2008-03-19 10:00:00,31.64,31.84,31.3,31.41,410250.0,17.8877,18.0008,17.6955,17.7577,410250.0
2008-03-19 10:30:00,31.4,31.71,31.11,31.63,451350.0,17.7521,17.9273,17.5881,17.8821,451350.0
2008-03-19 11:00:00,31.61,31.87,31.53,31.83,266250.0,17.8708,18.0178,17.8256,17.9952,266250.0
2008-03-19 11:30:00,31.83,32.0,31.74,31.74,239700.0,17.9952,18.0913,17.9443,17.9443,239700.0
2008-03-19 12:00:00,31.73,31.75,31.35,31.38,254100.0,17.9386,17.9499,17.7238,17.7408,254100.0
2008-03-19 12:30:00,31.39,31.41,31.16,31.25,226050.0,17.7464,17.7577,17.6164,17.6673,226050.0
2008-03-19 13:00:00,31.27,31.41,31.13,31.17,175650.0,17.6786,17.7577,17.5994,17.622,175650.0
2008-03-19 13:30:00,31.17,31.25,30.97,31.05,115500.0,17.622,17.6673,17.509,17.5542,115500.0
2008-03-19 14:00:00,31.06,31.21,30.89,31.18,273300.0,17.5598,17.6446,17.4637,17.6277,273300.0
2008-03-19 14:30:00,31.18,31.22,30.81,31.15,309150.0,17.6277,17.6503,17.4185,17.6107,309150.0
2008-03-19 15:00:00,31.15,31.32,30.81,30.87,317550.0,17.6107,17.7068,17.4185,17.4524,317550.0
2008-03-19 15:30:00,30.87,30.96,30.52,30.52,758550.0,17.4524,17.5033,17.2546,17.2546,758550.0
2008-03-20 09:30:00,30.63,30.88,30.17,30.63,1703850.0,17.3167,17.4581,17.0567,17.3167,1703850.0
2008-03-20 10:00:00,30.63,30.77,30.53,30.77,561150.0,17.3167,17.3959,17.2602,17.3959,561150.0
2008-03-20 10:30:00,30.76,31.03,30.66,31.01,495600.0,17.3902,17.5429,17.3337,17.5316,495600.0
2008-03-20 11:00:00,31.0,31.09,30.87,31.07,278250.0,17.5259,17.5768,17.4524,17.5655,278250.0
2008-03-20 11:30:00,31.09,31.11,30.57,30.65,206700.0,17.5768,17.5881,17.2828,17.328,206700.0
2008-03-20 12:00:00,30.65,30.89,30.65,30.75,187350.0,17.328,17.4637,17.328,17.3846,187350.0
2008-03-20 12:30:00,30.75,30.83,30.59,30.7,183600.0,17.3846,17.4298,17.2941,17.3563,183600.0
2008-03-20 13:00:00,30.72,30.81,30.61,30.8,91650.0,17.3676,17.4185,17.3054,17.4128,91650.0
2008-03-20 13:30:00,30.77,31.07,30.76,31.03,360750.0,17.3959,17.5655,17.3902,17.5429,360750.0
2008-03-20 14:00:00,31.03,31.12,30.81,30.91,173850.0,17.5429,17.5938,17.4185,17.475,173850.0
2008-03-20 14:30:00,30.92,31.23,30.89,31.17,267600.0,17.4807,17.656,17.4637,17.622,267600.0
2008-03-20 15:00:00,31.17,31.37,31.17,31.17,328800.0,17.622,17.7351,17.622,17.622,328800.0
2008-03-20 15:30:00,31.17,31.38,31.01,31.33,684300.0,17.622,17.7408,17.5316,17.7125,684300.0
2008-03-24 09:30:00,31.31,31.79,30.95,31.35,303900.0,17.7012,17.9725,17.4977,17.7238,303900.0
2008-03-24 10:00:00,31.35,31.98,31.3,31.87,356100.0,17.7238,18.08,17.6955,18.0178,356100.0
2008-03-24 10:30:00,31.85,32.09,31.76,31.77,169950.0,18.0065,18.1422,17.9556,17.9612,169950.0
2008-03-24 11:00:00,31.75,31.86,31.71,31.84,201900.0,17.9499,18.0121,17.9273,18.0008,201900.0
2008-03-24 11:30:00,31.84,31.92,31.68,31.74,283050.0,18.0008,18.046,17.9104,17.9443,283050.0
2008-03-24 12:00:00,31.74,31.88,31.65,31.84,329100.0,17.9443,18.0234,17.8934,18.0008,329100.0
2008-03-24 12:30:00,31.84,31.89,31.75,31.75,199650.0,18.0008,18.0291,17.9499,17.9499,199650.0
2008-03-24 13:00:00,31.75,31.79,31.69,31.73,158700.0,17.9499,17.9725,17.916,17.9386,158700.0
2008-03-24 13:30:00,31.73,31.75,31.59,31.67,281550.0,17.9386,17.9499,17.8595,17.9047,281550.0
2008-03-24 14:00:00,31.68,31.68,31.48,31.49,388950.0,17.9104,17.9104,17.7973,17.8029,388950.0
2008-03-24 14:30:00,31.49,31.55,31.28,31.34,574500.0,17.8029,17.8369,17.6842,17.7181,574500.0
2008-03-24 15:00:00,31.33,31.47,31.25,31.33,447900.0,17.7125,17.7916,17.6673,17.7125,447900.0
2008-03-24 15:30:00,31.33,31.49,31.26,31.49,958500.0,17.7125,17.8029,17.6729,17.8029,958500.0
2008-03-25 09:30:00,31.91,31.91,31.08,31.13,313050.0,18.0404,18.0404,17.5711,17.5994,313050.0
2008-03-25 10:00:00,31.13,31.22,30.89,31.07,509550.0,17.5994,17.6503,17.4637,17.5655,509550.0
2008-03-25 10:30:00,31.07,31.13,30.87,30.97,576450.0,17.5655,17.5994,17.4524,17.509,576450.0
2008-03-25 11:00:00,30.96,31.3,30.89,31.22,478800.0,17.5033,17.6955,17.4637,17.6503,478800.0
2008-03-25 11:30:00,31.21,31.34,31.04,31.04,350100.0,17.6446,17.7181,17.5485,17.5485,350100.0
2008-03-25 12:00:00,31.07,31.27,31.03,31.15,346500.0,17.5655,17.6786,17.5429,17.6107,346500.0
2008-03-25 12:30:00,31.14,31.21,31.06,31.09,372750.0,17.6051,17.6446,17.5598,17.5768,372750.0
2008-03-25 13:00:00,31.08,31.1,30.91,31.05,396600.0,17.5711,17.5825,17.475,17.5542,396600.0
2008-03-25 13:30:00,31.05,31.32,31.01,31.25,436500.0,17.5542,17.7068,17.5316,17.6673,436500.0
2008-03-25 14:00:00,31.25,31.29,31.14,31.2,427350.0,17.6673,17.6899,17.6051,17.639,427350.0
2008-03-25 14:30:00,31.21,31.41,31.16,31.37,391800.0,17.6446,17.7577,17.6164,17.7351,391800.0
2008-03-25 15:00:00,31.38,31.47,31.33,31.42,259350.0,17.7408,17.7916,17.7125,17.7634,259350.0
2008-03-25 15:30:00,31.42,31.45,31.25,31.3,450900.0,17.7634,17.7803,17.6673,17.6955,450900.0
2008-03-26 09:30:00,30.91,31.27,30.47,30.71,288900.0,17.475,17.6786,17.2263,17.362,288900.0
2008-03-26 10:00:00,30.71,30.87,30.66,30.73,248850.0,17.362,17.4524,17.3337,17.3733,248850.0
2008-03-26 10:30:00,30.72,30.73,30.29,30.45,210750.0,17.3676,17.3733,17.1245,17.215,210750.0
2008-03-26 11:00:00,30.45,30.67,30.39,30.65,126150.0,17.215,17.3394,17.1811,17.328,126150.0
2008-03-26 11:30:00,30.67,30.74,30.57,30.71,122550.0,17.3394,17.3789,17.2828,17.362,122550.0
2008-03-26 12:00:00,30.69,30.71,30.55,30.64,117150.0,17.3507,17.362,17.2715,17.3224,117150.0
2008-03-26 12:30:00,30.61,30.68,30.52,30.59,115650.0,17.3054,17.345,17.2546,17.2941,115650.0
2008-03-26 13:00:00,30.59,30.63,30.47,30.47,93150.0,17.2941,17.3167,17.2263,17.2263,93150.0
2008-03-26 13:30:00,30.48,30.53,30.41,30.52,94950.0,17.2319,17.2602,17.1924,17.2546,94950.0
2008-03-26 14:00:00,30.52,30.61,30.46,30.55,263550.0,17.2546,17.3054,17.2206,17.2715,263550.0
2008-03-26 14:30:00,30.55,30.76,30.49,30.75,261150.0,17.2715,17.3902,17.2376,17.3846,261150.0
2008-03-26 15:00:00,30.75,30.77,30.61,30.65,391200.0,17.3846,17.3959,17.3054,17.328,391200.0
2008-03-26 15:30:00,30.63,30.72,30.57,30.69,486450.0,17.3167,17.3676,17.2828,17.3507,486450.0
2008-03-27 09:30:00,30.03,30.92,30.0,30.61,255150.0,16.9775,17.4807,16.9606,17.3054,255150.0
2008-03-27 10:00:00,30.6,30.62,30.16,30.19,128550.0,17.2998,17.3111,17.051,17.068,128550.0
2008-03-27 10:30:00,30.19,30.45,30.12,30.39,128700.0,17.068,17.215,17.0284,17.1811,128700.0
2008-03-27 11:00:00,30.38,30.59,30.36,30.52,141300.0,17.1754,17.2941,17.1641,17.2546,141300.0
2008-03-27 11:30:00,30.52,30.85,30.49,30.67,184500.0,17.2546,17.4411,17.2376,17.3394,184500.0
2008-03-27 12:00:00,30.66,30.88,30.65,30.87,245100.0,17.3337,17.4581,17.328,17.4524,245100.0
2008-03-27 12:30:00,30.85,30.99,30.68,30.68,262800.0,17.4411,17.5203,17.345,17.345,262800.0
2008-03-27 13:00:00,30.67,30.79,30.61,30.64,109650.0,17.3394,17.4072,17.3054,17.3224,109650.0
2008-03-27 13:30:00,30.64,30.65,30.36,30.49,138150.0,17.3224,17.328,17.1641,17.2376,138150.0
2008-03-27 14:00:00,30.49,30.51,30.28,30.42,239700.0,17.2376,17.2489,17.1189,17.198,239700.0
2008-03-27 14:30:00,30.42,30.65,30.41,30.49,208050.0,17.198,17.328,17.1924,17.2376,208050.0
2008-03-27 15:00:00,30.49,30.59,30.39,30.5,237600.0,17.2376,17.2941,17.1811,17.2432,237600.0
2008-03-27 15:30:00,30.49,30.55,30.19,30.19,489450.0,17.2376,17.2715,17.068,17.068,489450.0
2008-03-28 09:30:00,30.61,31.13,30.13,30.13,436950.0,17.3054,17.5994,17.0341,17.0341,436950.0
2008-03-28 10:00:00,30.14,30.43,30.05,30.23,275400.0,17.0397,17.2037,16.9888,17.0906,275400.0
2008-03-28 10:30:00,30.23,30.29,30.02,30.21,152850.0,17.0906,17.1245,16.9719,17.0793,152850.0
2008-03-28 11:00:00,30.19,30.27,30.1,30.17,269250.0,17.068,17.1132,17.0171,17.0567,269250.0
2008-03-28 11:30:00,30.17,30.22,30.13,30.14,255150.0,17.0567,17.0849,17.0341,17.0397,255150.0
2008-03-28 12:00:00,30.15,30.16,29.97,30.01,256950.0,17.0454,17.051,16.9436,16.9662,256950.0
2008-03-28 12:30:00,30.01,30.09,29.89,29.95,175350.0,16.9662,17.0114,16.8984,16.9323,175350.0
2008-03-28 13:00:00,29.96,29.96,29.75,29.77,354900.0,16.938,16.938,16.8192,16.8305,354900.0
2008-03-28 13:30:00,29.77,29.79,29.47,29.53,475500.0,16.8305,16.8418,16.6609,16.6949,475500.0
2008-03-28 14:00:00,29.51,29.64,29.49,29.51,336300.0,16.6835,16.757,16.6722,16.6835,336300.0
2008-03-28 14:30:00,29.51,29.61,29.41,29.57,273000.0,16.6835,16.7401,16.627,16.7175,273000.0
2008-03-28 15:00:00,29.57,29.57,29.39,29.52,458700.0,16.7175,16.7175,16.6157,16.6892,458700.0
2008-03-28 15:30:00,29.52,29.57,29.37,29.39,765600.0,16.6892,16.7175,16.6044,16.6157,765600.0
2008-03-31 09:30:00,29.43,30.22,29.43,29.81,420750.0,16.6383,17.0849,16.6383,16.8532,420750.0
2008-03-31 10:00:00,29.81,29.87,29.57,29.63,228600.0,16.8532,16.8871,16.7175,16.7514,228600.0
2008-03-31 10:30:00,29.61,29.77,29.55,29.66,342150.0,16.7401,16.8305,16.7062,16.7683,342150.0
2008-03-31 11:00:00,29.67,29.85,29.61,29.83,302100.0,16.774,16.8758,16.7401,16.8645,302100.0
2008-03-31 11:30:00,29.84,30.15,29.81,30.03,280800.0,16.8701,17.0454,16.8532,16.9775,280800.0
2008-03-31 12:00:00,30.01,30.09,29.89,29.93,170100.0,16.9662,17.0114,16.8984,16.921,170100.0
2008-03-31 12:30:00,29.93,30.16,29.92,30.15,154650.0,16.921,17.051,16.9153,17.0454,154650.0
2008-03-31 13:00:00,30.13,30.29,30.13,30.28,127950.0,17.0341,17.1245,17.0341,17.1189,127950.0
2008-03-31 13:30:00,30.28,30.37,30.18,30.22,166200.0,17.1189,17.1697,17.0623,17.0849,166200.0
2008-03-31 14:00:00,30.23,30.23,30.05,30.11,178200.0,17.0906,17.0906,16.9888,17.0228,178200.0
2008-03-31 14:30:00,30.1,30.2,29.83,29.91,267450.0,17.0171,17.0736,16.8645,16.9097,267450.0
2008-03-31 15:00:00,29.91,30.1,29.83,30.01,269100.0,16.9097,17.0171,16.8645,16.9662,269100.0
2008-03-31 15:30:00,30.01,30.24,29.97,30.01,794550.0,16.9662,17.0963,16.9436,16.9662,794550.0
2008-04-01 09:30:00,30.79,30.85,30.38,30.74,397350.0,17.4072,17.4411,17.1754,17.3789,397350.0
2008-04-01 10:00:00,30.75,31.16,30.75,30.96,345750.0,17.3846,17.6164,17.3846,17.5033,345750.0
2008-04-01 10:30:00,30.95,31.21,30.95,31.14,282150.0,17.4977,17.6446,17.4977,17.6051,282150.0
2008-04-01 11:00:00,31.15,31.33,31.15,31.25,277500.0,17.6107,17.7125,17.6107,17.6673,277500.0
2008-04-01 11:30:00,31.25,31.31,31.07,31.28,181200.0,17.6673,17.7012,17.5655,17.6842,181200.0
2008-04-01 12:00:00,31.29,31.4,31.23,31.34,408150.0,17.6899,17.7521,17.656,17.7181,408150.0
2008-04-01 12:30:00,31.34,31.36,31.21,31.24,198900.0,17.7181,17.7294,17.6446,17.6616,198900.0
2008-04-01 13:00:00,31.24,31.48,31.21,31.47,263700.0,17.6616,17.7973,17.6446,17.7916,263700.0
2008-04-01 13:30:00,31.45,31.47,31.23,31.28,233550.0,17.7803,17.7916,17.656,17.6842,233550.0
2008-04-01 14:00:00,31.28,31.53,31.23,31.51,380700.0,17.6842,17.8256,17.656,17.8142,380700.0
2008-04-01 14:30:00,31.51,31.87,31.5,31.73,554700.0,17.8142,18.0178,17.8086,17.9386,554700.0
2008-04-01 15:00:00,31.72,31.79,31.65,31.71,569400.0,17.933,17.9725,17.8934,17.9273,569400.0
2008-04-01 15:30:00,31.71,31.96,31.58,31.96,1068300.0,17.9273,18.0687,17.8538,18.0687,1068300.0
2008-04-02 09:30:00,31.77,32.26,31.6,32.23,269250.0,17.9612,18.2383,17.8651,18.2213,269250.0
2008-04-02 10:00:00,32.22,32.27,32.01,32.25,451650.0,18.2156,18.2439,18.0969,18.2326,451650.0
2008-04-02 10:30:00,32.26,32.41,32.15,32.23,290550.0,18.2383,18.3231,18.1761,18.2213,290550.0
2008-04-02 11:00:00,32.24,32.25,31.89,32.01,258300.0,18.227,18.2326,18.0291,18.0969,258300.0
2008-04-02 11:30:00,32.01,32.28,31.99,32.26,170700.0,18.0969,18.2496,18.0856,18.2383,170700.0
2008-04-02 12:00:00,32.27,32.33,32.22,32.29,196050.0,18.2439,18.2778,18.2156,18.2552,196050.0
2008-04-02 12:30:00,32.28,32.35,32.21,32.31,331500.0,18.2496,18.2891,18.21,18.2665,331500.0
2008-04-02 13:00:00,32.32,32.37,32.03,32.18,332700.0,18.2722,18.3005,18.1082,18.193,332700.0
2008-04-02 13:30:00,32.18,32.39,32.09,32.33,242550.0,18.193,18.3118,18.1422,18.2778,242550.0
2008-04-02 14:00:00,32.33,32.4,32.14,32.17,264900.0,18.2778,18.3174,18.1704,18.1874,264900.0
2008-04-02 14:30:00,32.17,32.17,31.81,31.94,451350.0,18.1874,18.1874,17.9839,18.0574,451350.0
2008-04-02 15:00:00,31.96,31.96,31.73,31.9,319650.0,18.0687,18.0687,17.9386,18.0347,319650.0
2008-04-02 15:30:00,31.89,31.95,31.8,31.89,571200.0,18.0291,18.063,17.9782,18.0291,571200.0
2008-04-03 09:30:00,32.02,32.17,31.29,31.49,351750.0,18.1026,18.1874,17.6899,17.8029,351750.0
2008-04-03 10:00:00,31.49,31.71,31.33,31.34,379500.0,17.8029,17.9273,17.7125,17.7181,379500.0
2008-04-03 10:30:00,31.34,31.36,30.98,31.13,296250.0,17.7181,17.7294,17.5146,17.5994,296250.0
2008-04-03 11:00:00,31.11,31.23,30.95,31.0,202500.0,17.5881,17.656,17.4977,17.5259,202500.0
2008-04-03 11:30:00,31.0,31.18,30.95,31.14,286200.0,17.5259,17.6277,17.4977,17.6051,286200.0
2008-04-03 12:00:00,31.14,31.26,31.11,31.19,116700.0,17.6051,17.6729,17.5881,17.6333,116700.0
2008-04-03 12:30:00,31.19,31.52,31.16,31.43,201000.0,17.6333,17.8199,17.6164,17.769,201000.0
2008-04-03 13:00:00,31.42,31.68,31.38,31.65,191850.0,17.7634,17.9104,17.7408,17.8934,191850.0
2008-04-03 13:30:00,31.64,31.71,31.57,31.65,253050.0,17.8877,17.9273,17.8482,17.8934,253050.0
2008-04-03 14:00:00,31.66,31.75,31.62,31.67,265950.0,17.8991,17.9499,17.8764,17.9047,265950.0
2008-04-03 14:30:00,31.68,31.73,31.57,31.67,284550.0,17.9104,17.9386,17.8482,17.9047,284550.0
2008-04-03 15:00:00,31.66,31.67,31.5,31.57,296100.0,17.8991,17.9047,17.8086,17.8482,296100.0
2008-04-03 15:30:00,31.57,31.62,31.43,31.6,780750.0,17.8482,17.8764,17.769,17.8651,780750.0
2008-04-04 09:30:00,31.73,31.87,31.37,31.84,436500.0,17.9386,18.0178,17.7351,18.0008,436500.0
2008-04-04 10:00:00,31.84,31.93,31.5,31.67,363900.0,18.0008,18.0517,17.8086,17.9047,363900.0
2008-04-04 10:30:00,31.67,31.98,31.53,31.94,261750.0,17.9047,18.08,17.8256,18.0574,261750.0
2008-04-04 11:00:00,31.95,32.32,31.93,32.29,370500.0,18.063,18.2722,18.0517,18.2552,370500.0
2008-04-04 11:30:00,32.28,32.4,32.25,32.31,246450.0,18.2496,18.3174,18.2326,18.2665,246450.0
2008-04-04 12:00:00,32.31,32.62,32.26,32.5,257700.0,18.2665,18.4418,18.2383,18.3739,257700.0
2008-04-04 12:30:00,32.51,32.71,32.44,32.66,271050.0,18.3796,18.4927,18.34,18.4644,271050.0
2008-04-04 13:00:00,32.67,32.73,32.57,32.71,295050.0,18.4701,18.504,18.4135,18.4927,295050.0
2008-04-04 13:30:00,32.72,32.73,32.48,32.52,194550.0,18.4983,18.504,18.3626,18.3853,194550.0
2008-04-04 14:00:00,32.53,32.61,32.46,32.57,259500.0,18.3909,18.4361,18.3513,18.4135,259500.0
2008-04-04 14:30:00,32.56,32.63,32.46,32.48,280050.0,18.4079,18.4474,18.3513,18.3626,280050.0
2008-04-04 15:00:00,32.47,32.52,32.21,32.29,345900.0,18.357,18.3853,18.21,18.2552,345900.0
2008-04-04 15:30:00,32.29,32.35,32.17,32.2,572850.0,18.2552,18.2891,18.1874,18.2043,572850.0
2008-04-07 09:30:00,32.63,32.73,31.95,32.23,360600.0,18.4474,18.504,18.063,18.2213,360600.0
2008-04-07 10:00:00,32.23,32.43,32.23,32.35,456000.0,18.2213,18.3344,18.2213,18.2891,456000.0
2008-04-07 10:30:00,32.35,32.69,32.23,32.67,328350.0,18.2891,18.4814,18.2213,18.4701,328350.0
2008-04-07 11:00:00,32.67,32.73,32.55,32.69,149400.0,18.4701,18.504,18.4022,18.4814,149400.0
2008-04-07 11:30:00,32.68,32.83,32.68,32.71,225300.0,18.4757,18.5605,18.4757,18.4927,225300.0
2008-04-07 12:00:00,32.71,32.74,32.63,32.66,110400.0,18.4927,18.5096,18.4474,18.4644,110400.0
2008-04-07 12:30:00,32.65,32.78,32.6,32.66,121500.0,18.4588,18.5322,18.4305,18.4644,121500.0
2008-04-07 13:00:00,32.68,32.7,32.5,32.57,143250.0,18.4757,18.487,18.3739,18.4135,143250.0
2008-04-07 13:30:00,32.59,32.62,32.45,32.51,124050.0,18.4248,18.4418,18.3457,18.3796,124050.0
2008-04-07 14:00:00,32.52,32.55,32.39,32.4,225450.0,18.3853,18.4022,18.3118,18.3174,225450.0
2008-04-07 14:30:00,32.41,32.43,32.26,32.27,212700.0,18.3231,18.3344,18.2383,18.2439,212700.0
2008-04-07 15:00:00,32.27,32.28,32.03,32.19,388650.0,18.2439,18.2496,18.1082,18.1987,388650.0
2008-04-07 15:30:00,32.19,32.21,32.05,32.11,474900.0,18.1987,18.21,18.1195,18.1535,474900.0
2008-04-08 09:30:00,31.4,32.1,31.34,31.75,405000.0,17.7521,18.1478,17.7181,17.9499,405000.0
2008-04-08 10:00:00,31.75,31.77,31.52,31.71,207150.0,17.9499,17.9612,17.8199,17.9273,207150.0
2008-04-08 10:30:00,31.72,31.93,31.69,31.89,148650.0,17.933,18.0517,17.916,18.0291,148650.0
2008-04-08 11:00:00,31.89,32.05,31.84,32.05,110100.0,18.0291,18.1195,18.0008,18.1195,110100.0
2008-04-08 11:30:00,32.05,32.13,31.93,32.0,127500.0,18.1195,18.1648,18.0517,18.0913,127500.0
2008-04-08 12:00:00,31.98,32.02,31.77,31.79,361950.0,18.08,18.1026,17.9612,17.9725,361950.0
2008-04-08 12:30:00,31.79,31.83,31.71,31.71,311100.0,17.9725,17.9952,17.9273,17.9273,311100.0
2008-04-08 13:00:00,31.71,31.84,31.67,31.78,174900.0,17.9273,18.0008,17.9047,17.9669,174900.0
2008-04-08 13:30:00,31.78,31.87,31.76,31.79,265950.0,17.9669,18.0178,17.9556,17.9725,265950.0
2008-04-08 14:00:00,31.78,31.82,31.56,31.68,284550.0,17.9669,17.9895,17.8425,17.9104,284550.0
2008-04-08 14:30:00,31.69,31.82,31.6,31.81,376800.0,17.916,17.9895,17.8651,17.9839,376800.0
2008-04-08 15:00:00,31.81,31.81,31.64,31.8,264450.0,17.9839,17.9839,17.8877,17.9782,264450.0
2008-04-08 15:30:00,31.79,31.81,31.56,31.7,1122300.0,17.9725,17.9839,17.8425,17.9217,1122300.0
2008-04-09 09:30:00,31.66,31.99,31.37,31.45,351450.0,17.8991,18.0856,17.7351,17.7803,351450.0
2008-04-09 10:00:00,31.47,31.47,31.15,31.19,212700.0,17.7916,17.7916,17.6107,17.6333,212700.0
2008-04-09 10:30:00,31.2,31.22,31.07,31.21,189900.0,17.639,17.6503,17.5655,17.6446,189900.0
2008-04-09 11:00:00,31.21,31.31,30.98,31.03,227700.0,17.6446,17.7012,17.5146,17.5429,227700.0
2008-04-09 11:30:00,31.03,31.03,30.71,30.74,330750.0,17.5429,17.5429,17.362,17.3789,330750.0
2008-04-09 12:00:00,30.74,30.94,30.71,30.93,267900.0,17.3789,17.492,17.362,17.4863,267900.0
2008-04-09 12:30:00,30.92,30.93,30.75,30.76,133500.0,17.4807,17.4863,17.3846,17.3902,133500.0
2008-04-09 13:00:00,30.77,30.92,30.77,30.85,164400.0,17.3959,17.4807,17.3959,17.4411,164400.0
2008-04-09 13:30:00,30.86,30.86,30.71,30.82,166500.0,17.4468,17.4468,17.362,17.4242,166500.0
2008-04-09 14:00:00,30.83,30.88,30.67,30.74,281400.0,17.4298,17.4581,17.3394,17.3789,281400.0
2008-04-09 14:30:00,30.73,30.73,30.55,30.68,328350.0,17.3733,17.3733,17.2715,17.345,328350.0
2008-04-09 15:00:00,30.69,30.83,30.61,30.81,433500.0,17.3507,17.4298,17.3054,17.4185,433500.0
2008-04-09 15:30:00,30.81,30.95,30.71,30.81,656400.0,17.4185,17.4977,17.362,17.4185,656400.0
2008-04-10 09:30:00,30.68,30.99,30.53,30.58,217050.0,17.345,17.5203,17.2602,17.2885,217050.0
2008-04-10 10:00:00,30.59,30.91,30.53,30.91,458400.0,17.2941,17.475,17.2602,17.475,458400.0
2008-04-10 10:30:00,30.91,31.09,30.81,31.09,450000.0,17.475,17.5768,17.4185,17.5768,450000.0
2008-04-10 11:00:00,31.08,31.1,30.91,30.93,422550.0,17.5711,17.5825,17.475,17.4863,422550.0
2008-04-10 11:30:00,30.92,31.02,30.9,30.98,233400.0,17.4807,17.5372,17.4694,17.5146,233400.0
2008-04-10 12:00:00,30.97,31.0,30.91,30.92,251700.0,17.509,17.5259,17.475,17.4807,251700.0
2008-04-10 12:30:00,30.91,30.97,30.85,30.86,320250.0,17.475,17.509,17.4411,17.4468,320250.0
2008-04-10 13:00:00,30.86,30.93,30.86,30.93,272400.0,17.4468,17.4863,17.4468,17.4863,272400.0
2008-04-10 13:30:00,30.93,31.01,30.91,30.91,438000.0,17.4863,17.5316,17.475,17.475,438000.0
2008-04-10 14:00:00,30.91,30.99,30.83,30.89,242100.0,17.475,17.5203,17.4298,17.4637,242100.0
2008-04-10 14:30:00,30.89,31.02,30.82,30.99,358350.0,17.4637,17.5372,17.4242,17.5203,358350.0
2008-04-10 15:00:00,30.99,31.05,30.91,30.95,178500.0,17.5203,17.5542,17.475,17.4977,178500.0
2008-04-10 15:30:00,30.95,30.95,30.73,30.85,421650.0,17.4977,17.4977,17.3733,17.4411,421650.0
2008-04-11 09:30:00,30.45,30.49,30.01,30.07,355050.0,17.215,17.2376,16.9662,17.0001,355050.0
2008-04-11 10:00:00,30.09,30.17,29.9,30.01,497400.0,17.0114,17.0567,16.904,16.9662,497400.0
2008-04-11 10:30:00,30.03,30.22,30.01,30.05,328050.0,16.9775,17.0849,16.9662,16.9888,328050.0
2008-04-11 11:00:00,30.05,30.13,29.84,29.93,572550.0,16.9888,17.0341,16.8701,16.921,572550.0
2008-04-11 11:30:00,29.93,30.01,29.92,29.99,308700.0,16.921,16.9662,16.9153,16.9549,308700.0
2008-04-11 12:00:00,30.0,30.01,29.81,29.82,264300.0,16.9606,16.9662,16.8532,16.8588,264300.0
2008-04-11 12:30:00,29.83,29.9,29.81,29.86,250050.0,16.8645,16.904,16.8532,16.8814,250050.0
2008-04-11 13:00:00,29.86,29.87,29.77,29.8,296550.0,16.8814,16.8871,16.8305,16.8475,296550.0
2008-04-11 13:30:00,29.78,29.79,29.67,29.76,253050.0,16.8362,16.8418,16.774,16.8249,253050.0
2008-04-11 14:00:00,29.76,29.78,29.61,29.66,207450.0,16.8249,16.8362,16.7401,16.7683,207450.0
2008-04-11 14:30:00,29.65,29.75,29.53,29.73,415350.0,16.7627,16.8192,16.6949,16.8079,415350.0
2008-04-11 15:00:00,29.73,29.99,29.71,29.93,990750.0,16.8079,16.9549,16.7966,16.921,990750.0
2008-04-11 15:30:00,29.93,29.94,29.72,29.79,814350.0,16.921,16.9266,16.8023,16.8418,814350.0
2008-04-14 09:30:00,29.53,30.01,29.53,29.98,425100.0,16.6949,16.9662,16.6949,16.9493,425100.0
2008-04-14 10:00:00,29.97,30.0,29.78,29.79,398250.0,16.9436,16.9606,16.8362,16.8418,398250.0
2008-04-14 10:30:00,29.8,29.87,29.7,29.76,331350.0,16.8475,16.8871,16.791,16.8249,331350.0
2008-04-14 11:00:00,29.74,29.77,29.65,29.71,415650.0,16.8136,16.8305,16.7627,16.7966,415650.0
2008-04-14 11:30:00,29.71,29.81,29.65,29.81,366150.0,16.7966,16.8532,16.7627,16.8532,366150.0
2008-04-14 12:00:00,29.81,29.85,29.71,29.78,252000.0,16.8532,16.8758,16.7966,16.8362,252000.0
2008-04-14 12:30:00,29.78,29.94,29.77,29.91,555450.0,16.8362,16.9266,16.8305,16.9097,555450.0
2008-04-14 13:00:00,29.9,29.93,29.77,29.79,253800.0,16.904,16.921,16.8305,16.8418,253800.0
2008-04-14 13:30:00,29.79,29.81,29.71,29.74,310050.0,16.8418,16.8532,16.7966,16.8136,310050.0
2008-04-14 14:00:00,29.74,29.8,29.72,29.77,339000.0,16.8136,16.8475,16.8023,16.8305,339000.0
2008-04-14 14:30:00,29.77,29.81,29.69,29.69,277800.0,16.8305,16.8532,16.7853,16.7853,277800.0
2008-04-14 15:00:00,29.69,29.72,29.62,29.64,161400.0,16.7853,16.8023,16.7457,16.757,161400.0
2008-04-14 15:30:00,29.63,29.66,29.54,29.61,543600.0,16.7514,16.7683,16.7005,16.7401,543600.0
2008-04-15 09:30:00,29.55,29.89,29.48,29.72,412800.0,16.7062,16.8984,16.6666,16.8023,412800.0
2008-04-15 10:00:00,29.72,29.77,29.44,29.61,536400.0,16.8023,16.8305,16.644,16.7401,536400.0
2008-04-15 10:30:00,29.61,29.73,29.55,29.63,373200.0,16.7401,16.8079,16.7062,16.7514,373200.0
2008-04-15 11:00:00,29.63,29.64,29.45,29.57,433350.0,16.7514,16.757,16.6496,16.7175,433350.0
2008-04-15 11:30:00,29.57,29.71,29.57,29.61,471750.0,16.7175,16.7966,16.7175,16.7401,471750.0
2008-04-15 12:00:00,29.61,29.67,29.59,29.67,162750.0,16.7401,16.774,16.7288,16.774,162750.0
2008-04-15 12:30:00,29.67,29.76,29.65,29.73,250800.0,16.774,16.8249,16.7627,16.8079,250800.0
2008-04-15 13:00:00,29.73,29.83,29.73,29.82,444600.0,16.8079,16.8645,16.8079,16.8588,444600.0
2008-04-15 13:30:00,29.82,29.83,29.76,29.81,438150.0,16.8588,16.8645,16.8249,16.8532,438150.0
2008-04-15 14:00:00,29.81,29.82,29.73,29.76,276600.0,16.8532,16.8588,16.8079,16.8249,276600.0
2008-04-15 14:30:00,29.75,29.81,29.71,29.75,398100.0,16.8192,16.8532,16.7966,16.8192,398100.0
2008-04-15 15:00:00,29.75,29.99,29.73,29.97,477450.0,16.8192,16.9549,16.8079,16.9436,477450.0
2008-04-15 15:30:00,29.97,30.0,29.83,30.0,633150.0,16.9436,16.9606,16.8645,16.9606,633150.0
2008-04-16 09:30:00,30.41,30.83,30.23,30.77,405450.0,17.1924,17.4298,17.0906,17.3959,405450.0
2008-04-16 10:00:00,30.77,31.15,30.71,31.11,736950.0,17.3959,17.6107,17.362,17.5881,736950.0
2008-04-16 10:30:00,31.1,31.32,31.09,31.3,458700.0,17.5825,17.7068,17.5768,17.6955,458700.0
2008-04-16 11:00:00,31.3,31.31,31.17,31.18,361050.0,17.6955,17.7012,17.622,17.6277,361050.0
2008-04-16 11:30:00,31.17,31.23,31.05,31.06,244200.0,17.622,17.656,17.5542,17.5598,244200.0
2008-04-16 12:00:00,31.05,31.28,31.05,31.27,325050.0,17.5542,17.6842,17.5542,17.6786,325050.0
2008-04-16 12:30:00,31.27,31.31,31.05,31.08,197850.0,17.6786,17.7012,17.5542,17.5711,197850.0
2008-04-16 13:00:00,31.07,31.08,30.93,31.03,340650.0,17.5655,17.5711,17.4863,17.5429,340650.0
2008-04-16 13:30:00,31.02,31.03,30.95,30.97,280200.0,17.5372,17.5429,17.4977,17.509,280200.0
2008-04-16 14:00:00,30.96,31.0,30.91,30.95,366900.0,17.5033,17.5259,17.475,17.4977,366900.0
2008-04-16 14:30:00,30.96,31.0,30.91,30.98,557700.0,17.5033,17.5259,17.475,17.5146,557700.0
2008-04-16 15:00:00,30.98,31.26,30.97,31.25,493050.0,17.5146,17.6729,17.509,17.6673,493050.0
2008-04-16 15:30:00,31.25,31.34,31.17,31.29,903150.0,17.6673,17.7181,17.622,17.6899,903150.0
2008-04-17 09:30:00,31.59,31.83,31.09,31.21,388950.0,17.8595,17.9952,17.5768,17.6446,388950.0
2008-04-17 10:00:00,31.18,31.18,30.91,31.14,264900.0,17.6277,17.6277,17.475,17.6051,264900.0
2008-04-17 10:30:00,31.14,31.42,31.1,31.17,237750.0,17.6051,17.7634,17.5825,17.622,237750.0
2008-04-17 11:00:00,31.16,31.16,30.91,30.96,163500.0,17.6164,17.6164,17.475,17.5033,163500.0
2008-04-17 11:30:00,30.97,31.03,30.83,30.89,181050.0,17.509,17.5429,17.4298,17.4637,181050.0
2008-04-17 12:00:00,30.89,31.15,30.87,31.01,103350.0,17.4637,17.6107,17.4524,17.5316,103350.0
2008-04-17 12:30:00,31.01,31.18,30.97,31.17,90900.0,17.5316,17.6277,17.509,17.622,90900.0
2008-04-17 13:00:00,31.17,31.23,31.09,31.21,143700.0,17.622,17.656,17.5768,17.6446,143700.0
2008-04-17 13:30:00,31.21,31.22,30.97,30.97,199200.0,17.6446,17.6503,17.509,17.509,199200.0
2008-04-17 14:00:00,30.98,31.0,30.85,30.9,284400.0,17.5146,17.5259,17.4411,17.4694,284400.0
2008-04-17 14:30:00,30.9,31.06,30.85,30.9,272700.0,17.4694,17.5598,17.4411,17.4694,272700.0
2008-04-17 15:00:00,30.89,31.17,30.86,31.05,357150.0,17.4637,17.622,17.4468,17.5542,357150.0
2008-04-17 15:30:00,31.06,31.23,31.03,31.07,625200.0,17.5598,17.656,17.5429,17.5655,625200.0
2008-04-18 09:30:00,31.98,32.13,31.73,31.98,1177650.0,18.08,18.1648,17.9386,18.08,1177650.0
2008-04-18 10:00:00,31.99,32.05,31.85,31.89,357750.0,18.0856,18.1195,18.0065,18.0291,357750.0
2008-04-18 10:30:00,31.91,32.07,31.91,32.0,421500.0,18.0404,18.1308,18.0404,18.0913,421500.0
2008-04-18 11:00:00,32.0,32.13,31.99,32.11,491850.0,18.0913,18.1648,18.0856,18.1535,491850.0
2008-04-18 11:30:00,32.11,32.15,31.96,32.07,248400.0,18.1535,18.1761,18.0687,18.1308,248400.0
2008-04-18 12:00:00,32.07,32.17,31.93,32.12,169500.0,18.1308,18.1874,18.0517,18.1591,169500.0
2008-04-18 12:30:00,32.12,32.26,32.07,32.26,166050.0,18.1591,18.2383,18.1308,18.2383,166050.0
2008-04-18 13:00:00,32.25,32.41,32.25,32.39,221250.0,18.2326,18.3231,18.2326,18.3118,221250.0
2008-04-18 13:30:00,32.4,32.46,32.34,32.45,183600.0,18.3174,18.3513,18.2835,18.3457,183600.0
2008-04-18 14:00:00,32.45,32.45,32.15,32.3,239400.0,18.3457,18.3457,18.1761,18.2609,239400.0
2008-04-18 14:30:00,32.3,32.49,32.29,32.39,297000.0,18.2609,18.3683,18.2552,18.3118,297000.0
2008-04-18 15:00:00,32.39,32.41,32.12,32.22,406350.0,18.3118,18.3231,18.1591,18.2156,406350.0
2008-04-18 15:30:00,32.22,32.45,32.19,32.45,701250.0,18.2156,18.3457,18.1987,18.3457,701250.0
2008-04-21 09:30:00,31.79,32.91,31.59,32.74,698850.0,17.9725,18.6057,17.8595,18.5096,698850.0
2008-04-21 10:00:00,32.73,33.02,32.57,32.61,509850.0,18.504,18.6679,18.4135,18.4361,509850.0
2008-04-21 10:30:00,32.61,32.89,32.5,32.83,312900.0,18.4361,18.5944,18.3739,18.5605,312900.0
2008-04-21 11:00:00,32.83,33.23,32.81,33.08,378450.0,18.5605,18.7867,18.5492,18.7019,378450.0
2008-04-21 11:30:00,33.08,33.25,33.05,33.21,246900.0,18.7019,18.798,18.6849,18.7753,246900.0
2008-04-21 12:00:00,33.2,33.3,33.16,33.29,512400.0,18.7697,18.8262,18.7471,18.8206,512400.0
2008-04-21 12:30:00,33.3,33.52,33.27,33.52,587700.0,18.8262,18.9506,18.8093,18.9506,587700.0
2008-04-21 13:00:00,33.49,33.61,33.41,33.43,468750.0,18.9336,19.0015,18.8884,18.8997,468750.0
2008-04-21 13:30:00,33.43,33.49,33.07,33.08,357600.0,18.8997,18.9336,18.6962,18.7019,357600.0
2008-04-21 14:00:00,33.09,33.14,33.05,33.14,272700.0,18.7075,18.7358,18.6849,18.7358,272700.0
2008-04-21 14:30:00,33.14,33.38,33.11,33.3,283050.0,18.7358,18.8715,18.7188,18.8262,283050.0
2008-04-21 15:00:00,33.3,33.43,33.3,33.31,432000.0,18.8262,18.8997,18.8262,18.8319,432000.0
2008-04-21 15:30:00,33.31,33.39,33.21,33.38,702600.0,18.8319,18.8771,18.7753,18.8715,702600.0
2008-04-22 09:30:00,30.68,32.4,30.68,32.17,934950.0,17.345,18.3174,17.345,18.1874,934950.0
2008-04-22 10:00:00,32.16,32.29,31.95,31.99,411300.0,18.1817,18.2552,18.063,18.0856,411300.0
2008-04-22 10:30:00,31.99,32.23,31.89,32.09,289500.0,18.0856,18.2213,18.0291,18.1422,289500.0
2008-04-22 11:00:00,32.09,32.15,31.89,31.99,330450.0,18.1422,18.1761,18.0291,18.0856,330450.0
2008-04-22 11:30:00,31.99,32.04,31.52,31.66,291150.0,18.0856,18.1139,17.8199,17.8991,291150.0
2008-04-22 12:00:00,31.66,31.82,31.41,31.43,291900.0,17.8991,17.9895,17.7577,17.769,291900.0
2008-04-22 12:30:00,31.43,31.45,31.04,31.09,234750.0,17.769,17.7803,17.5485,17.5768,234750.0
2008-04-22 13:00:00,31.09,31.47,31.05,31.45,278550.0,17.5768,17.7916,17.5542,17.7803,278550.0
2008-04-22 13:30:00,31.44,31.55,31.37,31.53,278400.0,17.7747,17.8369,17.7351,17.8256,278400.0
2008-04-22 14:00:00,31.53,31.54,31.27,31.27,312900.0,17.8256,17.8312,17.6786,17.6786,312900.0
2008-04-22 14:30:00,31.27,31.29,30.95,30.99,384450.0,17.6786,17.6899,17.4977,17.5203,384450.0
2008-04-22 15:00:00,30.99,31.15,30.97,31.13,440250.0,17.5203,17.6107,17.509,17.5994,440250.0
2008-04-22 15:30:00,31.14,31.18,31.01,31.17,928350.0,17.6051,17.6277,17.5316,17.622,928350.0
2008-04-23 09:30:00,31.15,31.73,30.72,30.73,700800.0,17.6107,17.9386,17.3676,17.3733,700800.0
2008-04-23 10:00:00,30.73,31.47,30.71,31.47,360000.0,17.3733,17.7916,17.362,17.7916,360000.0
2008-04-23 10:30:00,31.47,31.8,31.45,31.67,263250.0,17.7916,17.9782,17.7803,17.9047,263250.0
2008-04-23 11:00:00,31.67,31.79,31.65,31.69,221850.0,17.9047,17.9725,17.8934,17.916,221850.0
2008-04-23 11:30:00,31.7,31.76,31.54,31.54,190050.0,17.9217,17.9556,17.8312,17.8312,190050.0
2008-04-23 12:00:00,31.54,31.55,31.33,31.36,246600.0,17.8312,17.8369,17.7125,17.7294,246600.0
2008-04-23 12:30:00,31.36,31.39,31.11,31.19,205200.0,17.7294,17.7464,17.5881,17.6333,205200.0
2008-04-23 13:00:00,31.19,31.5,31.19,31.48,247650.0,17.6333,17.8086,17.6333,17.7973,247650.0
2008-04-23 13:30:00,31.48,31.48,31.28,31.43,134550.0,17.7973,17.7973,17.6842,17.769,134550.0
2008-04-23 14:00:00,31.43,31.47,31.31,31.32,175350.0,17.769,17.7916,17.7012,17.7068,175350.0
2008-04-23 14:30:00,31.33,31.39,31.27,31.28,190950.0,17.7125,17.7464,17.6786,17.6842,190950.0
2008-04-23 15:00:00,31.27,31.53,31.26,31.39,175800.0,17.6786,17.8256,17.6729,17.7464,175800.0
2008-04-23 15:30:00,31.38,31.51,31.33,31.51,419550.0,17.7408,17.8142,17.7125,17.8142,419550.0
2008-04-24 09:30:00,31.57,31.95,30.93,31.13,279300.0,17.8482,18.063,17.4863,17.5994,279300.0
2008-04-24 10:00:00,31.13,31.13,30.69,30.77,297000.0,17.5994,17.5994,17.3507,17.3959,297000.0
2008-04-24 10:30:00,30.77,30.8,30.62,30.79,213150.0,17.3959,17.4128,17.3111,17.4072,213150.0
2008-04-24 11:00:00,30.8,31.15,30.79,31.13,167400.0,17.4128,17.6107,17.4072,17.5994,167400.0
2008-04-24 11:30:00,31.13,31.64,31.13,31.43,335850.0,17.5994,17.8877,17.5994,17.769,335850.0
2008-04-24 12:00:00,31.43,31.72,31.4,31.63,163500.0,17.769,17.933,17.7521,17.8821,163500.0
2008-04-24 12:30:00,31.62,31.81,31.48,31.58,95550.0,17.8764,17.9839,17.7973,17.8538,95550.0
2008-04-24 13:00:00,31.59,31.72,31.51,31.56,136050.0,17.8595,17.933,17.8142,17.8425,136050.0
2008-04-24 13:30:00,31.57,31.71,31.43,31.68,146550.0,17.8482,17.9273,17.769,17.9104,146550.0
2008-04-24 14:00:00,31.67,31.97,31.65,31.91,201450.0,17.9047,18.0743,17.8934,18.0404,201450.0
2008-04-24 14:30:00,31.92,31.92,31.7,31.75,231900.0,18.046,18.046,17.9217,17.9499,231900.0
2008-04-24 15:00:00,31.74,31.85,31.49,31.55,321900.0,17.9443,18.0065,17.8029,17.8369,321900.0
2008-04-24 15:30:00,31.55,31.61,31.37,31.43,560100.0,17.8369,17.8708,17.7351,17.769,560100.0
2008-04-25 09:30:00,31.52,31.89,31.3,31.32,248550.0,17.8199,18.0291,17.6955,17.7068,248550.0
2008-04-25 10:00:00,31.34,31.49,31.24,31.31,153000.0,17.7181,17.8029,17.6616,17.7012,153000.0
2008-04-25 10:30:00,31.32,31.45,31.05,31.19,272550.0,17.7068,17.7803,17.5542,17.6333,272550.0
2008-04-25 11:00:00,31.21,31.22,30.75,30.9,165900.0,17.6446,17.6503,17.3846,17.4694,165900.0
2008-04-25 11:30:00,30.92,31.2,30.92,31.09,177900.0,17.4807,17.639,17.4807,17.5768,177900.0
2008-04-25 12:00:00,31.09,31.23,31.0,31.09,136200.0,17.5768,17.656,17.5259,17.5768,136200.0
2008-04-25 12:30:00,31.1,31.14,30.97,31.02,109500.0,17.5825,17.6051,17.509,17.5372,109500.0
2008-04-25 13:00:00,31.03,31.14,30.93,30.98,126300.0,17.5429,17.6051,17.4863,17.5146,126300.0
2008-04-25 13:30:00,30.99,31.13,30.91,31.13,101400.0,17.5203,17.5994,17.475,17.5994,101400.0
2008-04-25 14:00:00,31.13,31.21,31.09,31.17,178050.0,17.5994,17.6446,17.5768,17.622,178050.0
2008-04-25 14:30:00,31.18,31.23,31.11,31.21,180900.0,17.6277,17.656,17.5881,17.6446,180900.0
2008-04-25 15:00:00,31.21,31.48,31.19,31.37,514800.0,17.6446,17.7973,17.6333,17.7351,514800.0
2008-04-25 15:30:00,31.37,31.43,31.15,31.16,768750.0,17.7351,17.769,17.6107,17.6164,768750.0
2008-04-28 09:30:00,31.51,31.53,31.05,31.28,257250.0,17.8142,17.8256,17.5542,17.6842,257250.0
2008-04-28 10:00:00,31.28,31.49,31.14,31.31,218850.0,17.6842,17.8029,17.6051,17.7012,218850.0
2008-04-28 10:30:00,31.31,31.46,31.13,31.2,206400.0,17.7012,17.786,17.5994,17.639,206400.0
2008-04-28 11:00:00,31.19,31.28,31.15,31.19,138300.0,17.6333,17.6842,17.6107,17.6333,138300.0
2008-04-28 11:30:00,31.19,31.43,31.19,31.37,160200.0,17.6333,17.769,17.6333,17.7351,160200.0
2008-04-28 12:00:00,31.37,31.53,31.37,31.53,102000.0,17.7351,17.8256,17.7351,17.8256,102000.0
2008-04-28 12:30:00,31.51,31.56,31.44,31.52,94800.0,17.8142,17.8425,17.7747,17.8199,94800.0
2008-04-28 13:00:00,31.53,31.64,31.51,31.6,99000.0,17.8256,17.8877,17.8142,17.8651,99000.0
2008-04-28 13:30:00,31.61,31.74,31.6,31.71,82350.0,17.8708,17.9443,17.8651,17.9273,82350.0
2008-04-28 14:00:00,31.72,31.77,31.61,31.62,105600.0,17.933,17.9612,17.8708,17.8764,105600.0
2008-04-28 14:30:00,31.62,31.76,31.59,31.66,158400.0,17.8764,17.9556,17.8595,17.8991,158400.0
2008-04-28 15:00:00,31.67,31.71,31.57,31.59,176250.0,17.9047,17.9273,17.8482,17.8595,176250.0
2008-04-28 15:30:00,31.58,31.6,31.31,31.39,466350.0,17.8538,17.8651,17.7012,17.7464,466350.0
2008-04-29 09:30:00,31.38,31.77,31.38,31.5,197550.0,17.7408,17.9612,17.7408,17.8086,197550.0
2008-04-29 10:00:00,31.5,31.57,31.28,31.33,191850.0,17.8086,17.8482,17.6842,17.7125,191850.0
2008-04-29 10:30:00,31.33,31.35,31.15,31.23,162300.0,17.7125,17.7238,17.6107,17.656,162300.0
2008-04-29 11:00:00,31.23,31.47,31.22,31.45,130500.0,17.656,17.7916,17.6503,17.7803,130500.0
2008-04-29 11:30:00,31.44,31.53,31.43,31.47,110100.0,17.7747,17.8256,17.769,17.7916,110100.0
2008-04-29 12:00:00,31.47,31.56,31.43,31.56,91350.0,17.7916,17.8425,17.769,17.8425,91350.0
2008-04-29 12:30:00,31.57,31.61,31.47,31.48,95550.0,17.8482,17.8708,17.7916,17.7973,95550.0
2008-04-29 13:00:00,31.47,31.62,31.39,31.59,283050.0,17.7916,17.8764,17.7464,17.8595,283050.0
2008-04-29 13:30:00,31.58,31.73,31.57,31.71,238800.0,17.8538,17.9386,17.8482,17.9273,238800.0
2008-04-29 14:00:00,31.71,31.77,31.68,31.71,274050.0,17.9273,17.9612,17.9104,17.9273,274050.0
2008-04-29 14:30:00,31.71,31.83,31.61,31.7,368400.0,17.9273,17.9952,17.8708,17.9217,368400.0
2008-04-29 15:00:00,31.71,31.79,31.63,31.63,188100.0,17.9273,17.9725,17.8821,17.8821,188100.0
2008-04-29 15:30:00,31.63,31.65,31.53,31.61,425550.0,17.8821,17.8934,17.8256,17.8708,425550.0
2008-04-30 09:30:00,31.63,32.19,31.63,32.03,391200.0,17.8821,18.1987,17.8821,18.1082,391200.0
2008-04-30 10:00:00,32.03,32.43,32.03,32.39,307500.0,18.1082,18.3344,18.1082,18.3118,307500.0
2008-04-30 10:30:00,32.38,32.41,32.27,32.4,231750.0,18.3061,18.3231,18.2439,18.3174,231750.0
2008-04-30 11:00:00,32.39,32.51,32.37,32.47,165150.0,18.3118,18.3796,18.3005,18.357,165150.0
2008-04-30 11:30:00,32.46,32.5,32.26,32.36,117300.0,18.3513,18.3739,18.2383,18.2948,117300.0
2008-04-30 12:00:00,32.36,32.39,32.28,32.29,148200.0,18.2948,18.3118,18.2496,18.2552,148200.0
2008-04-30 12:30:00,32.29,32.35,32.23,32.25,112350.0,18.2552,18.2891,18.2213,18.2326,112350.0
2008-04-30 13:00:00,32.25,32.32,32.24,32.27,137550.0,18.2326,18.2722,18.227,18.2439,137550.0
2008-04-30 13:30:00,32.27,32.3,32.11,32.12,139050.0,18.2439,18.2609,18.1535,18.1591,139050.0
2008-04-30 14:00:00,32.13,32.46,31.95,32.24,409200.0,18.1648,18.3513,18.063,18.227,409200.0
2008-04-30 14:30:00,32.23,32.35,31.89,31.89,394800.0,18.2213,18.2891,18.0291,18.0291,394800.0
2008-04-30 15:00:00,31.89,31.93,31.5,31.55,1356750.0,18.0291,18.0517,17.8086,17.8369,1356750.0
2008-04-30 15:30:00,31.55,31.71,31.47,31.55,1001700.0,17.8369,17.9273,17.7916,17.8369,1001700.0
2008-05-01 09:30:00,31.73,31.77,31.35,31.69,233250.0,17.9386,17.9612,17.7238,17.916,233250.0
2008-05-01 10:00:00,31.7,31.99,31.65,31.97,301800.0,17.9217,18.0856,17.8934,18.0743,301800.0
2008-05-01 10:30:00,31.96,32.09,31.87,32.04,176400.0,18.0687,18.1422,18.0178,18.1139,176400.0
2008-05-01 11:00:00,32.04,32.3,32.03,32.22,331050.0,18.1139,18.2609,18.1082,18.2156,331050.0
2008-05-01 11:30:00,32.21,32.47,32.18,32.39,282600.0,18.21,18.357,18.193,18.3118,282600.0
2008-05-01 12:00:00,32.41,32.63,32.4,32.49,223200.0,18.3231,18.4474,18.3174,18.3683,223200.0
2008-05-01 12:30:00,32.49,32.94,32.49,32.94,324450.0,18.3683,18.6227,18.3683,18.6227,324450.0
2008-05-01 13:00:00,32.94,32.99,32.78,32.97,331050.0,18.6227,18.651,18.5322,18.6397,331050.0
2008-05-01 13:30:00,32.97,32.99,32.79,32.84,208500.0,18.6397,18.651,18.5379,18.5662,208500.0
2008-05-01 14:00:00,32.83,32.92,32.72,32.75,232200.0,18.5605,18.6114,18.4983,18.5153,232200.0
2008-05-01 14:30:00,32.76,33.0,32.73,32.87,280800.0,18.5209,18.6566,18.504,18.5831,280800.0
2008-05-01 15:00:00,32.86,32.97,32.83,32.93,286800.0,18.5775,18.6397,18.5605,18.617,286800.0
2008-05-01 15:30:00,32.93,32.99,32.79,32.99,681450.0,18.617,18.651,18.5379,18.651,681450.0
2008-05-02 09:30:00,33.16,33.98,33.15,33.97,580200.0,18.7471,19.2107,18.7414,19.205,580200.0
2008-05-02 10:00:00,33.97,34.17,33.77,33.86,427950.0,19.205,19.3181,19.0919,19.1428,427950.0
2008-05-02 10:30:00,33.86,33.87,33.61,33.71,318900.0,19.1428,19.1485,19.0015,19.058,318900.0
2008-05-02 11:00:00,33.71,33.87,33.61,33.64,295800.0,19.058,19.1485,19.0015,19.0184,295800.0
2008-05-02 11:30:00,33.64,33.69,33.51,33.51,241800.0,19.0184,19.0467,18.945,18.945,241800.0
2008-05-02 12:00:00,33.51,33.56,33.37,33.46,252600.0,18.945,18.9732,18.8658,18.9167,252600.0
2008-05-02 12:30:00,33.45,33.53,33.39,33.46,146250.0,18.911,18.9563,18.8771,18.9167,146250.0
2008-05-02 13:00:00,33.46,33.5,33.27,33.4,242850.0,18.9167,18.9393,18.8093,18.8828,242850.0
2008-05-02 13:30:00,33.41,33.53,33.29,33.33,311850.0,18.8884,18.9563,18.8206,18.8432,311850.0
2008-05-02 14:00:00,33.31,33.39,33.15,33.17,408000.0,18.8319,18.8771,18.7414,18.7527,408000.0
2008-05-02 14:30:00,33.15,33.25,33.07,33.13,456750.0,18.7414,18.798,18.6962,18.7301,456750.0
2008-05-02 15:00:00,33.13,33.29,33.06,33.25,322650.0,18.7301,18.8206,18.6905,18.798,322650.0
2008-05-02 15:30:00,33.25,33.42,33.22,33.41,797700.0,18.798,18.8941,18.781,18.8884,797700.0
2008-05-05 09:30:00,33.09,33.45,32.97,33.33,238200.0,18.7075,18.911,18.6397,18.8432,238200.0
2008-05-05 10:00:00,33.34,33.47,32.99,33.01,249450.0,18.8488,18.9223,18.651,18.6623,249450.0
2008-05-05 10:30:00,33.02,33.23,32.94,33.05,142200.0,18.6679,18.7867,18.6227,18.6849,142200.0
2008-05-05 11:00:00,33.02,33.07,32.85,33.04,170100.0,18.6679,18.6962,18.5718,18.6792,170100.0
2008-05-05 11:30:00,33.03,33.25,33.01,33.22,142350.0,18.6736,18.798,18.6623,18.781,142350.0
2008-05-05 12:00:00,33.21,33.25,33.16,33.18,86100.0,18.7753,18.798,18.7471,18.7584,86100.0
2008-05-05 12:30:00,33.17,33.23,33.15,33.17,77250.0,18.7527,18.7867,18.7414,18.7527,77250.0
2008-05-05 13:00:00,33.17,33.17,32.97,32.97,84300.0,18.7527,18.7527,18.6397,18.6397,84300.0
2008-05-05 13:30:00,32.97,33.19,32.96,33.03,146400.0,18.6397,18.764,18.634,18.6736,146400.0
2008-05-05 14:00:00,33.03,33.19,33.01,33.18,177450.0,18.6736,18.764,18.6623,18.7584,177450.0
2008-05-05 14:30:00,33.18,33.21,33.12,33.13,117600.0,18.7584,18.7753,18.7245,18.7301,117600.0
2008-05-05 15:00:00,33.13,33.23,33.12,33.2,129600.0,18.7301,18.7867,18.7245,18.7697,129600.0
2008-05-05 15:30:00,33.19,33.23,33.05,33.09,460650.0,18.764,18.7867,18.6849,18.7075,460650.0
2008-05-06 09:30:00,32.72,33.07,32.67,33.01,206400.0,18.4983,18.6962,18.4701,18.6623,206400.0
2008-05-06 10:00:00,33.01,33.19,32.95,33.15,128250.0,18.6623,18.764,18.6284,18.7414,128250.0
2008-05-06 10:30:00,33.15,33.44,33.12,33.4,145500.0,18.7414,18.9054,18.7245,18.8828,145500.0
2008-05-06 11:00:00,33.41,33.46,33.31,33.44,195300.0,18.8884,18.9167,18.8319,18.9054,195300.0
2008-05-06 11:30:00,33.45,33.5,33.33,33.5,91500.0,18.911,18.9393,18.8432,18.9393,91500.0
2008-05-06 12:00:00,33.48,33.74,33.48,33.62,100050.0,18.928,19.075,18.928,19.0071,100050.0
2008-05-06 12:30:00,33.62,33.65,33.45,33.64,88500.0,19.0071,19.0241,18.911,19.0184,88500.0
2008-05-06 13:00:00,33.63,33.72,33.57,33.65,77100.0,19.0128,19.0637,18.9789,19.0241,77100.0
2008-05-06 13:30:00,33.61,33.72,33.52,33.65,141150.0,19.0015,19.0637,18.9506,19.0241,141150.0
2008-05-06 14:00:00,33.67,33.69,33.39,33.39,277950.0,19.0354,19.0467,18.8771,18.8771,277950.0
2008-05-06 14:30:00,33.39,33.51,33.31,33.42,298050.0,18.8771,18.945,18.8319,18.8941,298050.0
2008-05-06 15:00:00,33.42,33.56,33.39,33.39,238500.0,18.8941,18.9732,18.8771,18.8771,238500.0
2008-05-06 15:30:00,33.4,33.54,33.19,33.19,1020600.0,18.8828,18.9619,18.764,18.764,1020600.0
2008-05-07 09:30:00,33.32,33.41,32.75,32.81,318000.0,18.8375,18.8884,18.5153,18.5492,318000.0
2008-05-07 10:00:00,32.81,32.82,32.57,32.75,275100.0,18.5492,18.5549,18.4135,18.5153,275100.0
2008-05-07 10:30:00,32.77,32.91,32.53,32.57,260550.0,18.5266,18.6057,18.3909,18.4135,260550.0
2008-05-07 11:00:00,32.58,32.63,32.35,32.41,333300.0,18.4192,18.4474,18.2891,18.3231,333300.0
2008-05-07 11:30:00,32.39,32.39,32.09,32.15,388800.0,18.3118,18.3118,18.1422,18.1761,388800.0
2008-05-07 12:00:00,32.16,32.21,32.02,32.04,396600.0,18.1817,18.21,18.1026,18.1139,396600.0
2008-05-07 12:30:00,32.04,32.2,32.03,32.19,298050.0,18.1139,18.2043,18.1082,18.1987,298050.0
2008-05-07 13:00:00,32.19,32.21,32.06,32.12,395400.0,18.1987,18.21,18.1252,18.1591,395400.0
2008-05-07 13:30:00,32.12,32.17,32.03,32.07,157500.0,18.1591,18.1874,18.1082,18.1308,157500.0
2008-05-07 14:00:00,32.07,32.24,32.03,32.04,442050.0,18.1308,18.227,18.1082,18.1139,442050.0
2008-05-07 14:30:00,32.03,32.03,31.81,31.93,414450.0,18.1082,18.1082,17.9839,18.0517,414450.0
2008-05-07 15:00:00,31.93,31.99,31.68,31.75,529650.0,18.0517,18.0856,17.9104,17.9499,529650.0
2008-05-07 15:30:00,31.75,31.89,31.64,31.73,666000.0,17.9499,18.0291,17.8877,17.9386,666000.0
2008-05-08 09:30:00,32.06,32.13,31.73,31.87,269400.0,18.1252,18.1648,17.9386,18.0178,269400.0
2008-05-08 10:00:00,31.84,32.02,31.72,31.99,260250.0,18.0008,18.1026,17.933,18.0856,260250.0
2008-05-08 10:30:00,31.99,32.13,31.93,32.11,234150.0,18.0856,18.1648,18.0517,18.1535,234150.0
2008-05-08 11:00:00,32.11,32.45,32.09,32.36,265650.0,18.1535,18.3457,18.1422,18.2948,265650.0
2008-05-08 11:30:00,32.36,32.38,32.15,32.29,108150.0,18.2948,18.3061,18.1761,18.2552,108150.0
2008-05-08 12:00:00,32.28,32.35,32.03,32.03,93300.0,18.2496,18.2891,18.1082,18.1082,93300.0
2008-05-08 12:30:00,32.03,32.06,31.91,32.01,71100.0,18.1082,18.1252,18.0404,18.0969,71100.0
2008-05-08 13:00:00,32.01,32.35,31.98,32.29,134550.0,18.0969,18.2891,18.08,18.2552,134550.0
2008-05-08 13:30:00,32.29,32.51,32.26,32.48,147600.0,18.2552,18.3796,18.2383,18.3626,147600.0
2008-05-08 14:00:00,32.47,32.49,32.08,32.1,163200.0,18.357,18.3683,18.1365,18.1478,163200.0
2008-05-08 14:30:00,32.11,32.21,31.99,32.01,131550.0,18.1535,18.21,18.0856,18.0969,131550.0
2008-05-08 15:00:00,32.03,32.14,31.96,32.05,156900.0,18.1082,18.1704,18.0687,18.1195,156900.0
2008-05-08 15:30:00,32.06,32.17,32.01,32.03,467700.0,18.1252,18.1874,18.0969,18.1082,467700.0
2008-05-09 09:30:00,31.69,31.85,31.25,31.34,258450.0,17.916,18.0065,17.6673,17.7181,258450.0
2008-05-09 10:00:00,31.35,31.65,31.35,31.53,146250.0,17.7238,17.8934,17.7238,17.8256,146250.0
2008-05-09 10:30:00,31.54,31.87,31.49,31.71,236550.0,17.8312,18.0178,17.8029,17.9273,236550.0
2008-05-09 11:00:00,31.73,31.77,31.61,31.61,90000.0,17.9386,17.9612,17.8708,17.8708,90000.0
2008-05-09 11:30:00,31.61,31.67,31.57,31.65,116250.0,17.8708,17.9047,17.8482,17.8934,116250.0
2008-05-09 12:00:00,31.65,31.65,31.51,31.56,128850.0,17.8934,17.8934,17.8142,17.8425,128850.0
2008-05-09 12:30:00,31.56,31.73,31.48,31.73,115050.0,17.8425,17.9386,17.7973,17.9386,115050.0
2008-05-09 13:00:00,31.72,31.75,31.55,31.56,92700.0,17.933,17.9499,17.8369,17.8425,92700.0
2008-05-09 13:30:00,31.55,31.65,31.45,31.61,105900.0,17.8369,17.8934,17.7803,17.8708,105900.0
2008-05-09 14:00:00,31.63,31.73,31.55,31.57,319200.0,17.8821,17.9386,17.8369,17.8482,319200.0
2008-05-09 14:30:00,31.57,31.7,31.55,31.65,97650.0,17.8482,17.9217,17.8369,17.8934,97650.0
2008-05-09 15:00:00,31.65,31.79,31.62,31.73,165600.0,17.8934,17.9725,17.8764,17.9386,165600.0
2008-05-09 15:30:00,31.73,31.82,31.62,31.71,314100.0,17.9386,17.9895,17.8764,17.9273,314100.0
2008-05-12 09:30:00,31.83,31.97,31.53,31.61,135900.0,17.9952,18.0743,17.8256,17.8708,135900.0
2008-05-12 10:00:00,31.63,31.8,31.49,31.78,102000.0,17.8821,17.9782,17.8029,17.9669,102000.0
2008-05-12 10:30:00,31.79,32.07,31.75,31.93,172800.0,17.9725,18.1308,17.9499,18.0517,172800.0
2008-05-12 11:00:00,31.93,32.05,31.88,31.95,134550.0,18.0517,18.1195,18.0234,18.063,134550.0
2008-05-12 11:30:00,31.97,32.16,31.94,32.13,107400.0,18.0743,18.1817,18.0574,18.1648,107400.0
2008-05-12 12:00:00,32.13,32.17,32.04,32.11,80550.0,18.1648,18.1874,18.1139,18.1535,80550.0
2008-05-12 12:30:00,32.11,32.27,32.02,32.22,87600.0,18.1535,18.2439,18.1026,18.2156,87600.0
2008-05-12 13:00:00,32.21,32.22,32.01,32.01,73650.0,18.21,18.2156,18.0969,18.0969,73650.0
2008-05-12 13:30:00,32.02,32.15,31.95,32.15,104550.0,18.1026,18.1761,18.063,18.1761,104550.0
2008-05-12 14:00:00,32.15,32.36,32.11,32.35,156900.0,18.1761,18.2948,18.1535,18.2891,156900.0
2008-05-12 14:30:00,32.35,32.55,32.33,32.45,238200.0,18.2891,18.4022,18.2778,18.3457,238200.0
2008-05-12 15:00:00,32.46,32.57,32.39,32.43,261300.0,18.3513,18.4135,18.3118,18.3344,261300.0
2008-05-12 15:30:00,32.42,32.54,32.39,32.54,462000.0,18.3287,18.3966,18.3118,18.3966,462000.0
2008-05-13 09:30:00,32.86,32.86,32.43,32.45,303150.0,18.5775,18.5775,18.3344,18.3457,303150.0
2008-05-13 10:00:00,32.45,32.59,32.39,32.55,218250.0,18.3457,18.4248,18.3118,18.4022,218250.0
2008-05-13 10:30:00,32.57,32.64,32.45,32.52,307350.0,18.4135,18.4531,18.3457,18.3853,307350.0
2008-05-13 11:00:00,32.52,32.53,32.39,32.48,228600.0,18.3853,18.3909,18.3118,18.3626,228600.0
2008-05-13 11:30:00,32.47,32.62,32.43,32.55,258600.0,18.357,18.4418,18.3344,18.4022,258600.0
2008-05-13 12:00:00,32.55,32.66,32.49,32.51,217650.0,18.4022,18.4644,18.3683,18.3796,217650.0
2008-05-13 12:30:00,32.5,32.61,32.5,32.57,161250.0,18.3739,18.4361,18.3739,18.4135,161250.0
2008-05-13 13:00:00,32.57,32.74,32.52,32.66,288450.0,18.4135,18.5096,18.3853,18.4644,288450.0
2008-05-13 13:30:00,32.67,32.7,32.61,32.63,156750.0,18.4701,18.487,18.4361,18.4474,156750.0
2008-05-13 14:00:00,32.63,32.72,32.57,32.58,219900.0,18.4474,18.4983,18.4135,18.4192,219900.0
2008-05-13 14:30:00,32.58,32.82,32.58,32.8,233100.0,18.4192,18.5549,18.4192,18.5436,233100.0
2008-05-13 15:00:00,32.8,32.87,32.64,32.67,295650.0,18.5436,18.5831,18.4531,18.4701,295650.0
2008-05-13 15:30:00,32.67,32.91,32.65,32.79,544950.0,18.4701,18.6057,18.4588,18.5379,544950.0
2008-05-14 09:30:00,33.02,33.33,32.53,33.17,233400.0,18.6679,18.8432,18.3909,18.7527,233400.0
2008-05-14 10:00:00,33.18,33.38,33.16,33.32,325800.0,18.7584,18.8715,18.7471,18.8375,325800.0
2008-05-14 10:30:00,33.31,33.44,33.12,33.27,202200.0,18.8319,18.9054,18.7245,18.8093,202200.0
2008-05-14 11:00:00,33.27,33.41,33.2,33.37,165150.0,18.8093,18.8884,18.7697,18.8658,165150.0
2008-05-14 11:30:00,33.37,33.43,33.31,33.35,162000.0,18.8658,18.8997,18.8319,18.8545,162000.0
2008-05-14 12:00:00,33.34,33.37,33.31,33.34,127500.0,18.8488,18.8658,18.8319,18.8488,127500.0
2008-05-14 12:30:00,33.34,33.41,33.31,33.39,82500.0,18.8488,18.8884,18.8319,18.8771,82500.0
2008-05-14 13:00:00,33.4,33.53,33.33,33.53,149700.0,18.8828,18.9563,18.8432,18.9563,149700.0
2008-05-14 13:30:00,33.53,33.63,33.51,33.59,146700.0,18.9563,19.0128,18.945,18.9902,146700.0
2008-05-14 14:00:00,33.59,33.71,33.58,33.69,199650.0,18.9902,19.058,18.9845,19.0467,199650.0
2008-05-14 14:30:00,33.69,33.73,33.49,33.53,244500.0,19.0467,19.0693,18.9336,18.9563,244500.0
2008-05-14 15:00:00,33.53,33.57,33.31,33.35,309150.0,18.9563,18.9789,18.8319,18.8545,309150.0
2008-05-14 15:30:00,33.36,33.37,33.11,33.13,588600.0,18.8602,18.8658,18.7188,18.7301,588600.0
2008-05-15 09:30:00,32.95,33.22,32.7,33.07,229350.0,18.6948,18.8479,18.5529,18.7628,229350.0
2008-05-15 10:00:00,33.09,33.42,33.01,33.37,276600.0,18.7742,18.9614,18.7288,18.933,276600.0
2008-05-15 10:30:00,33.39,33.4,33.06,33.11,231150.0,18.9444,18.9501,18.7572,18.7855,231150.0
2008-05-15 11:00:00,33.11,33.21,32.98,33.02,156600.0,18.7855,18.8423,18.7118,18.7345,156600.0
2008-05-15 11:30:00,33.02,33.17,32.78,33.01,380850.0,18.7345,18.8196,18.5983,18.7288,380850.0
2008-05-15 12:00:00,33.01,33.37,32.98,33.37,150300.0,18.7288,18.933,18.7118,18.933,150300.0
2008-05-15 12:30:00,33.37,33.51,33.31,33.5,149550.0,18.933,19.0125,18.899,19.0068,149550.0
2008-05-15 13:00:00,33.49,33.56,33.43,33.53,130200.0,19.0011,19.0408,18.9671,19.0238,130200.0
2008-05-15 13:30:00,33.53,33.57,33.49,33.51,124050.0,19.0238,19.0465,19.0011,19.0125,124050.0
2008-05-15 14:00:00,33.51,33.58,33.38,33.39,252750.0,19.0125,19.0522,18.9387,18.9444,252750.0
2008-05-15 14:30:00,33.39,33.47,33.33,33.42,166800.0,18.9444,18.9898,18.9104,18.9614,166800.0
2008-05-15 15:00:00,33.41,33.55,33.35,33.53,174300.0,18.9557,19.0352,18.9217,19.0238,174300.0
2008-05-15 15:30:00,33.53,33.67,33.44,33.65,539250.0,19.0238,19.1033,18.9728,19.0919,539250.0
2008-05-16 09:30:00,33.85,33.89,32.87,32.87,1085700.0,19.2054,19.2281,18.6494,18.6494,1085700.0
2008-05-16 10:00:00,32.87,32.91,32.67,32.79,278400.0,18.6494,18.6721,18.5359,18.604,278400.0
2008-05-16 10:30:00,32.8,32.83,32.55,32.56,273750.0,18.6096,18.6267,18.4678,18.4735,273750.0
2008-05-16 11:00:00,32.55,32.57,32.42,32.52,183300.0,18.4678,18.4792,18.394,18.4508,183300.0
2008-05-16 11:30:00,32.52,32.83,32.5,32.8,161850.0,18.4508,18.6267,18.4394,18.6096,161850.0
2008-05-16 12:00:00,32.79,32.83,32.66,32.82,109800.0,18.604,18.6267,18.5302,18.621,109800.0
2008-05-16 12:30:00,32.81,32.86,32.69,32.81,134400.0,18.6153,18.6437,18.5472,18.6153,134400.0
2008-05-16 13:00:00,32.81,32.85,32.67,32.73,110250.0,18.6153,18.638,18.5359,18.5699,110250.0
2008-05-16 13:30:00,32.72,32.73,32.43,32.57,274500.0,18.5643,18.5699,18.3997,18.4792,274500.0
2008-05-16 14:00:00,32.56,32.71,32.52,32.65,169350.0,18.4735,18.5586,18.4508,18.5245,169350.0
2008-05-16 14:30:00,32.65,32.81,32.63,32.76,170100.0,18.5245,18.6153,18.5132,18.587,170100.0
2008-05-16 15:00:00,32.77,32.96,32.68,32.91,263550.0,18.5926,18.7004,18.5416,18.6721,263550.0
2008-05-16 15:30:00,32.91,33.05,32.88,33.01,571350.0,18.6721,18.7515,18.655,18.7288,571350.0
2008-05-19 09:30:00,33.05,33.25,32.89,33.25,154950.0,18.7515,18.865,18.6607,18.865,154950.0
2008-05-19 10:00:00,33.23,33.61,33.19,33.49,279750.0,18.8536,19.0692,18.8309,19.0011,279750.0
2008-05-19 10:30:00,33.5,33.67,33.47,33.57,210000.0,19.0068,19.1033,18.9898,19.0465,210000.0
2008-05-19 11:00:00,33.57,33.75,33.52,33.59,166800.0,19.0465,19.1486,19.0182,19.0579,166800.0
2008-05-19 11:30:00,33.59,33.87,33.58,33.62,162600.0,19.0579,19.2167,19.0522,19.0749,162600.0
2008-05-19 12:00:00,33.62,33.7,33.55,33.65,154350.0,19.0749,19.1203,19.0352,19.0919,154350.0
2008-05-19 12:30:00,33.65,33.77,33.65,33.71,98550.0,19.0919,19.16,19.0919,19.126,98550.0
2008-05-19 13:00:00,33.71,33.83,33.61,33.83,109800.0,19.126,19.194,19.0692,19.194,109800.0
2008-05-19 13:30:00,33.83,33.97,33.63,33.67,286800.0,19.194,19.2735,19.0806,19.1033,286800.0
2008-05-19 14:00:00,33.67,33.67,33.28,33.41,396900.0,19.1033,19.1033,18.882,18.9557,396900.0
2008-05-19 14:30:00,33.41,33.52,33.29,33.5,181500.0,18.9557,19.0182,18.8877,19.0068,181500.0
2008-05-19 15:00:00,33.5,33.53,33.41,33.44,430800.0,19.0068,19.0238,18.9557,18.9728,430800.0
2008-05-19 15:30:00,33.44,33.45,33.24,33.33,949500.0,18.9728,18.9784,18.8593,18.9104,949500.0
2008-05-20 09:30:00,33.3,33.56,33.05,33.37,376650.0,18.8933,19.0408,18.7515,18.933,376650.0
2008-05-20 10:00:00,33.34,33.44,33.25,33.36,312900.0,18.916,18.9728,18.865,18.9274,312900.0
2008-05-20 10:30:00,33.37,33.53,33.3,33.51,224100.0,18.933,19.0238,18.8933,19.0125,224100.0
2008-05-20 11:00:00,33.51,33.52,33.31,33.35,215400.0,19.0125,19.0182,18.899,18.9217,215400.0
2008-05-20 11:30:00,33.35,33.43,33.21,33.25,199200.0,18.9217,18.9671,18.8423,18.865,199200.0
2008-05-20 12:00:00,33.26,33.45,33.21,33.44,209100.0,18.8706,18.9784,18.8423,18.9728,209100.0
2008-05-20 12:30:00,33.43,33.49,33.38,33.46,492150.0,18.9671,19.0011,18.9387,18.9841,492150.0
2008-05-20 13:00:00,33.45,33.59,33.42,33.53,337350.0,18.9784,19.0579,18.9614,19.0238,337350.0
2008-05-20 13:30:00,33.53,33.64,33.41,33.44,329550.0,19.0238,19.0862,18.9557,18.9728,329550.0
2008-05-20 14:00:00,33.43,33.51,33.31,33.37,675450.0,18.9671,19.0125,18.899,18.933,675450.0
2008-05-20 14:30:00,33.37,33.5,33.37,33.47,979050.0,18.933,19.0068,18.933,18.9898,979050.0
2008-05-20 15:00:00,33.47,33.67,33.44,33.67,878850.0,18.9898,19.1033,18.9728,19.1033,878850.0
2008-05-20 15:30:00,33.67,33.67,33.43,33.54,1120500.0,19.1033,19.1033,18.9671,19.0295,1120500.0
2008-05-21 09:30:00,33.67,34.18,33.49,34.04,243300.0,19.1033,19.3926,19.0011,19.3132,243300.0
2008-05-21 10:00:00,34.03,34.47,33.96,34.36,463650.0,19.3075,19.5572,19.2678,19.4947,463650.0
2008-05-21 10:30:00,34.31,34.32,33.89,33.91,264150.0,19.4664,19.472,19.2281,19.2394,264150.0
2008-05-21 11:00:00,33.95,33.96,33.75,33.81,360000.0,19.2621,19.2678,19.1486,19.1827,360000.0
2008-05-21 11:30:00,33.81,34.03,33.79,34.01,191550.0,19.1827,19.3075,19.1713,19.2962,191550.0
2008-05-21 12:00:00,33.99,34.16,33.96,34.12,310800.0,19.2848,19.3813,19.2678,19.3586,310800.0
2008-05-21 12:30:00,34.13,34.37,34.11,34.25,201150.0,19.3642,19.5004,19.3529,19.4323,201150.0
2008-05-21 13:00:00,34.25,34.25,33.91,33.91,231750.0,19.4323,19.4323,19.2394,19.2394,231750.0
2008-05-21 13:30:00,33.91,34.11,33.9,34.07,214350.0,19.2394,19.3529,19.2338,19.3302,214350.0
2008-05-21 14:00:00,34.08,34.08,33.43,33.58,624600.0,19.3359,19.3359,18.9671,19.0522,624600.0
2008-05-21 14:30:00,33.57,33.65,33.41,33.46,467250.0,19.0465,19.0919,18.9557,18.9841,467250.0
2008-05-21 15:00:00,33.47,33.6,33.39,33.5,546600.0,18.9898,19.0635,18.9444,19.0068,546600.0
2008-05-21 15:30:00,33.51,33.59,33.32,33.4,884550.0,19.0125,19.0579,18.9047,18.9501,884550.0
2008-05-22 09:30:00,33.49,33.87,33.34,33.82,245250.0,19.0011,19.2167,18.916,19.1884,245250.0
2008-05-22 10:00:00,33.82,33.93,33.75,33.91,252900.0,19.1884,19.2508,19.1486,19.2394,252900.0
2008-05-22 10:30:00,33.91,34.19,33.91,34.07,179550.0,19.2394,19.3983,19.2394,19.3302,179550.0
2008-05-22 11:00:00,34.08,34.15,33.95,33.97,157500.0,19.3359,19.3756,19.2621,19.2735,157500.0
2008-05-22 11:30:00,33.97,33.98,33.69,33.8,183750.0,19.2735,19.2791,19.1146,19.177,183750.0
2008-05-22 12:00:00,33.79,33.81,33.6,33.66,304800.0,19.1713,19.1827,19.0635,19.0976,304800.0
2008-05-22 12:30:00,33.65,33.93,33.64,33.83,240000.0,19.0919,19.2508,19.0862,19.194,240000.0
2008-05-22 13:00:00,33.84,33.84,33.68,33.8,213300.0,19.1997,19.1997,19.1089,19.177,213300.0
2008-05-22 13:30:00,33.8,33.91,33.74,33.75,261600.0,19.177,19.2394,19.143,19.1486,261600.0
2008-05-22 14:00:00,33.75,33.8,33.53,33.55,401250.0,19.1486,19.177,19.0238,19.0352,401250.0
2008-05-22 14:30:00,33.55,33.74,33.5,33.71,363900.0,19.0352,19.143,19.0068,19.126,363900.0
2008-05-22 15:00:00,33.71,33.77,33.68,33.73,270450.0,19.126,19.16,19.1089,19.1373,270450.0
2008-05-22 15:30:00,33.73,33.87,33.7,33.77,489300.0,19.1373,19.2167,19.1203,19.16,489300.0
2008-05-23 09:30:00,33.43,33.55,33.19,33.23,283050.0,18.9671,19.0352,18.8309,18.8536,283050.0
2008-05-23 10:00:00,33.25,33.49,33.11,33.26,206250.0,18.865,19.0011,18.7855,18.8706,206250.0
2008-05-23 10:30:00,33.24,33.43,33.15,33.43,281700.0,18.8593,18.9671,18.8082,18.9671,281700.0
2008-05-23 11:00:00,33.41,33.46,33.03,33.26,236550.0,18.9557,18.9841,18.7401,18.8706,236550.0
2008-05-23 11:30:00,33.26,33.32,33.14,33.29,165900.0,18.8706,18.9047,18.8026,18.8877,165900.0
2008-05-23 12:00:00,33.28,33.37,33.26,33.29,126450.0,18.882,18.933,18.8706,18.8877,126450.0
2008-05-23 12:30:00,33.29,33.32,33.18,33.25,198300.0,18.8877,18.9047,18.8252,18.865,198300.0
2008-05-23 13:00:00,33.25,33.36,33.22,33.33,105600.0,18.865,18.9274,18.8479,18.9104,105600.0
2008-05-23 13:30:00,33.33,33.43,33.31,33.34,210750.0,18.9104,18.9671,18.899,18.916,210750.0
2008-05-23 14:00:00,33.33,33.49,33.33,33.49,274950.0,18.9104,19.0011,18.9104,19.0011,274950.0
2008-05-23 14:30:00,33.49,33.6,33.39,33.52,167250.0,19.0011,19.0635,18.9444,19.0182,167250.0
2008-05-23 15:00:00,33.51,33.56,33.45,33.51,316650.0,19.0125,19.0408,18.9784,19.0125,316650.0
2008-05-23 15:30:00,33.52,33.6,33.33,33.43,490350.0,19.0182,19.0635,18.9104,18.9671,490350.0
2008-05-27 09:30:00,33.61,33.73,33.25,33.55,241650.0,19.0692,19.1373,18.865,19.0352,241650.0
2008-05-27 10:00:00,33.53,33.95,33.48,33.7,286950.0,19.0238,19.2621,18.9955,19.1203,286950.0
2008-05-27 10:30:00,33.69,33.79,33.56,33.78,316500.0,19.1146,19.1713,19.0408,19.1657,316500.0
2008-05-27 11:00:00,33.78,33.78,33.58,33.68,292950.0,19.1657,19.1657,19.0522,19.1089,292950.0
2008-05-27 11:30:00,33.67,33.67,33.52,33.53,211950.0,19.1033,19.1033,19.0182,19.0238,211950.0
2008-05-27 12:00:00,33.51,33.6,33.41,33.57,184950.0,19.0125,19.0635,18.9557,19.0465,184950.0
2008-05-27 12:30:00,33.57,33.63,33.49,33.57,253500.0,19.0465,19.0806,19.0011,19.0465,253500.0
2008-05-27 13:00:00,33.56,33.65,33.52,33.57,237150.0,19.0408,19.0919,19.0182,19.0465,237150.0
2008-05-27 13:30:00,33.55,33.7,33.52,33.63,243000.0,19.0352,19.1203,19.0182,19.0806,243000.0
2008-05-27 14:00:00,33.64,33.75,33.6,33.6,305850.0,19.0862,19.1486,19.0635,19.0635,305850.0
2008-05-27 14:30:00,33.61,33.97,33.6,33.86,322050.0,19.0692,19.2735,19.0635,19.2111,322050.0
2008-05-27 15:00:00,33.86,33.99,33.83,33.95,275250.0,19.2111,19.2848,19.194,19.2621,275250.0
2008-05-27 15:30:00,33.95,34.07,33.85,34.04,608400.0,19.2621,19.3302,19.2054,19.3132,608400.0
2008-05-28 09:30:00,34.28,34.31,33.97,34.24,300000.0,19.4494,19.4664,19.2735,19.4267,300000.0
2008-05-28 10:00:00,34.25,34.25,33.94,33.94,320100.0,19.4323,19.4323,19.2564,19.2564,320100.0
2008-05-28 10:30:00,33.94,34.25,33.94,34.23,178050.0,19.2564,19.4323,19.2564,19.421,178050.0
2008-05-28 11:00:00,34.21,34.25,33.98,34.05,147000.0,19.4096,19.4323,19.2791,19.3189,147000.0
2008-05-28 11:30:00,34.03,34.31,34.02,34.3,252000.0,19.3075,19.4664,19.3018,19.4607,252000.0
2008-05-28 12:00:00,34.28,34.33,34.26,34.29,301500.0,19.4494,19.4777,19.438,19.455,301500.0
2008-05-28 12:30:00,34.27,34.33,34.19,34.27,142350.0,19.4437,19.4777,19.3983,19.4437,142350.0
2008-05-28 13:00:00,34.27,34.39,34.26,34.33,141150.0,19.4437,19.5118,19.438,19.4777,141150.0
2008-05-28 13:30:00,34.33,34.35,34.21,34.27,189000.0,19.4777,19.4891,19.4096,19.4437,189000.0
2008-05-28 14:00:00,34.27,34.35,34.19,34.19,196200.0,19.4437,19.4891,19.3983,19.3983,196200.0
2008-05-28 14:30:00,34.21,34.4,34.19,34.31,139050.0,19.4096,19.5174,19.3983,19.4664,139050.0
2008-05-28 15:00:00,34.32,34.53,34.29,34.47,186450.0,19.472,19.5912,19.455,19.5572,186450.0
2008-05-28 15:30:00,34.47,34.53,34.35,34.52,452400.0,19.5572,19.5912,19.4891,19.5855,452400.0
2008-05-29 09:30:00,34.66,35.15,34.28,34.91,378000.0,19.665,19.943,19.4494,19.8068,378000.0
2008-05-29 10:00:00,34.91,35.07,34.62,34.91,261000.0,19.8068,19.8976,19.6423,19.8068,261000.0
2008-05-29 10:30:00,34.91,35.12,34.67,35.03,328650.0,19.8068,19.9259,19.6706,19.8749,328650.0
2008-05-29 11:00:00,35.03,35.14,34.93,35.05,194550.0,19.8749,19.9373,19.8181,19.8862,194550.0
2008-05-29 11:30:00,35.07,35.29,35.05,35.26,187050.0,19.8976,20.0224,19.8862,20.0054,187050.0
2008-05-29 12:00:00,35.26,35.37,35.23,35.37,188850.0,20.0054,20.0678,19.9884,20.0678,188850.0
2008-05-29 12:30:00,35.36,35.67,35.33,35.61,301800.0,20.0621,20.238,20.0451,20.204,301800.0
2008-05-29 13:00:00,35.61,35.76,35.61,35.65,234600.0,20.204,20.2891,20.204,20.2266,234600.0
2008-05-29 13:30:00,35.66,35.73,35.59,35.65,183000.0,20.2323,20.272,20.1926,20.2266,183000.0
2008-05-29 14:00:00,35.65,35.87,35.63,35.79,383550.0,20.2266,20.3515,20.2153,20.3061,383550.0
2008-05-29 14:30:00,35.8,35.87,35.65,35.71,442200.0,20.3118,20.3515,20.2266,20.2607,442200.0
2008-05-29 15:00:00,35.71,35.84,35.65,35.67,343800.0,20.2607,20.3344,20.2266,20.238,343800.0
2008-05-29 15:30:00,35.68,35.7,35.52,35.52,635100.0,20.2437,20.255,20.1529,20.1529,635100.0
2008-05-30 09:30:00,35.38,35.82,35.18,35.37,359850.0,20.0735,20.3231,19.96,20.0678,359850.0
2008-05-30 10:00:00,35.36,35.48,35.23,35.43,235200.0,20.0621,20.1302,19.9884,20.1018,235200.0
2008-05-30 10:30:00,35.44,35.48,35.32,35.41,177150.0,20.1075,20.1302,20.0394,20.0905,177150.0
2008-05-30 11:00:00,35.4,35.51,35.37,35.43,216900.0,20.0848,20.1472,20.0678,20.1018,216900.0
2008-05-30 11:30:00,35.42,35.52,35.4,35.51,151950.0,20.0962,20.1529,20.0848,20.1472,151950.0
2008-05-30 12:00:00,35.5,35.55,35.46,35.55,78600.0,20.1415,20.1699,20.1188,20.1699,78600.0
2008-05-30 12:30:00,35.55,35.62,35.47,35.51,138900.0,20.1699,20.2096,20.1245,20.1472,138900.0
2008-05-30 13:00:00,35.5,35.54,35.45,35.51,90000.0,20.1415,20.1642,20.1132,20.1472,90000.0
2008-05-30 13:30:00,35.51,35.62,35.46,35.53,106800.0,20.1472,20.2096,20.1188,20.1586,106800.0
2008-05-30 14:00:00,35.53,35.59,35.5,35.59,166650.0,20.1586,20.1926,20.1415,20.1926,166650.0
2008-05-30 14:30:00,35.59,35.75,35.59,35.71,119700.0,20.1926,20.2834,20.1926,20.2607,119700.0
2008-05-30 15:00:00,35.71,35.73,35.57,35.65,192300.0,20.2607,20.272,20.1813,20.2266,192300.0
2008-05-30 15:30:00,35.65,35.75,35.54,35.55,455700.0,20.2266,20.2834,20.1642,20.1699,455700.0
2008-06-02 09:30:00,34.67,35.69,34.67,35.33,305850.0,19.6706,20.2493,19.6706,20.0451,305850.0
2008-06-02 10:00:00,35.35,35.43,34.89,34.92,356550.0,20.0564,20.1018,19.7954,19.8125,356550.0
2008-06-02 10:30:00,34.91,34.95,34.84,34.88,145050.0,19.8068,19.8295,19.7671,19.7898,145050.0
2008-06-02 11:00:00,34.87,34.89,34.7,34.79,172650.0,19.7841,19.7954,19.6876,19.7387,172650.0
2008-06-02 11:30:00,34.79,34.83,34.68,34.78,178950.0,19.7387,19.7614,19.6763,19.733,178950.0
2008-06-02 12:00:00,34.79,34.83,34.75,34.78,92100.0,19.7387,19.7614,19.716,19.733,92100.0
2008-06-02 12:30:00,34.78,34.81,34.4,34.41,255600.0,19.733,19.7501,19.5174,19.5231,255600.0
2008-06-02 13:00:00,34.41,34.61,34.33,34.55,185550.0,19.5231,19.6366,19.4777,19.6025,185550.0
2008-06-02 13:30:00,34.55,34.6,34.47,34.59,152400.0,19.6025,19.6309,19.5572,19.6252,152400.0
2008-06-02 14:00:00,34.6,34.75,34.56,34.63,244800.0,19.6309,19.716,19.6082,19.6479,244800.0
2008-06-02 14:30:00,34.63,34.67,34.56,34.56,157200.0,19.6479,19.6706,19.6082,19.6082,157200.0
2008-06-02 15:00:00,34.57,34.77,34.5,34.69,330750.0,19.6139,19.7274,19.5742,19.682,330750.0
2008-06-02 15:30:00,34.7,34.89,34.69,34.79,557250.0,19.6876,19.7954,19.682,19.7387,557250.0
2008-06-03 09:30:00,35.33,35.4,34.88,35.1,370650.0,20.0451,20.0848,19.7898,19.9146,370650.0
2008-06-03 10:00:00,35.12,35.53,35.11,35.41,385950.0,19.9259,20.1586,19.9203,20.0905,385950.0
2008-06-03 10:30:00,35.41,35.47,35.19,35.27,306600.0,20.0905,20.1245,19.9657,20.011,306600.0
2008-06-03 11:00:00,35.25,35.43,35.18,35.28,383550.0,19.9997,20.1018,19.96,20.0167,383550.0
2008-06-03 11:30:00,35.28,35.46,35.22,35.43,192600.0,20.0167,20.1188,19.9827,20.1018,192600.0
2008-06-03 12:00:00,35.43,35.46,35.33,35.35,226650.0,20.1018,20.1188,20.0451,20.0564,226650.0
2008-06-03 12:30:00,35.36,35.39,35.23,35.27,218100.0,20.0621,20.0791,19.9884,20.011,218100.0
2008-06-03 13:00:00,35.27,35.35,35.17,35.23,246150.0,20.011,20.0564,19.9543,19.9884,246150.0
2008-06-03 13:30:00,35.23,35.23,34.68,34.79,462600.0,19.9884,19.9884,19.6763,19.7387,462600.0
2008-06-03 14:00:00,34.79,34.91,34.65,34.7,427500.0,19.7387,19.8068,19.6593,19.6876,427500.0
2008-06-03 14:30:00,34.69,34.89,34.67,34.89,332100.0,19.682,19.7954,19.6706,19.7954,332100.0
2008-06-03 15:00:00,34.89,35.13,34.82,35.06,807600.0,19.7954,19.9316,19.7557,19.8919,807600.0
2008-06-03 15:30:00,35.06,35.25,35.0,35.0,575550.0,19.8919,19.9997,19.8579,19.8579,575550.0
2008-06-04 09:30:00,35.15,35.29,34.75,35.13,304800.0,19.943,20.0224,19.716,19.9316,304800.0
2008-06-04 10:00:00,35.13,35.31,35.08,35.21,328950.0,19.9316,20.0337,19.9032,19.977,328950.0
2008-06-04 10:30:00,35.22,35.5,35.21,35.42,444900.0,19.9827,20.1415,19.977,20.0962,444900.0
2008-06-04 11:00:00,35.41,35.64,35.37,35.5,384000.0,20.0905,20.221,20.0678,20.1415,384000.0
2008-06-04 11:30:00,35.51,35.65,35.43,35.51,402900.0,20.1472,20.2266,20.1018,20.1472,402900.0
2008-06-04 12:00:00,35.49,35.76,35.47,35.66,195150.0,20.1359,20.2891,20.1245,20.2323,195150.0
2008-06-04 12:30:00,35.66,35.82,35.47,35.52,294000.0,20.2323,20.3231,20.1245,20.1529,294000.0
2008-06-04 13:00:00,35.51,35.63,35.4,35.61,168600.0,20.1472,20.2153,20.0848,20.204,168600.0
2008-06-04 13:30:00,35.61,35.75,35.59,35.71,194850.0,20.204,20.2834,20.1926,20.2607,194850.0
2008-06-04 14:00:00,35.71,35.71,35.31,35.35,269400.0,20.2607,20.2607,20.0337,20.0564,269400.0
2008-06-04 14:30:00,35.35,35.51,35.15,35.21,472500.0,20.0564,20.1472,19.943,19.977,472500.0
2008-06-04 15:00:00,35.21,35.45,35.16,35.33,449850.0,19.977,20.1132,19.9486,20.0451,449850.0
2008-06-04 15:30:00,35.33,35.57,35.29,35.49,540450.0,20.0451,20.1813,20.0224,20.1359,540450.0
2008-06-05 09:30:00,34.61,34.95,34.28,34.39,762150.0,19.6366,19.8295,19.4494,19.5118,762150.0
2008-06-05 10:00:00,34.38,34.69,34.24,34.68,574500.0,19.5061,19.682,19.4267,19.6763,574500.0
2008-06-05 10:30:00,34.68,34.85,34.61,34.68,329550.0,19.6763,19.7728,19.6366,19.6763,329550.0
2008-06-05 11:00:00,34.69,34.76,34.59,34.73,351300.0,19.682,19.7217,19.6252,19.7047,351300.0
2008-06-05 11:30:00,34.74,34.81,34.68,34.73,236550.0,19.7103,19.7501,19.6763,19.7047,236550.0
2008-06-05 12:00:00,34.73,34.89,34.72,34.85,215250.0,19.7047,19.7954,19.699,19.7728,215250.0
2008-06-05 12:30:00,34.84,34.89,34.73,34.84,212100.0,19.7671,19.7954,19.7047,19.7671,212100.0
2008-06-05 13:00:00,34.84,34.91,34.79,34.83,147450.0,19.7671,19.8068,19.7387,19.7614,147450.0
2008-06-05 13:30:00,34.83,34.92,34.8,34.87,157950.0,19.7614,19.8125,19.7444,19.7841,157950.0
2008-06-05 14:00:00,34.87,34.89,34.64,34.69,422250.0,19.7841,19.7954,19.6536,19.682,422250.0
2008-06-05 14:30:00,34.69,34.83,34.66,34.79,365850.0,19.682,19.7614,19.665,19.7387,365850.0
2008-06-05 15:00:00,34.79,35.05,34.76,34.99,307800.0,19.7387,19.8862,19.7217,19.8522,307800.0
2008-06-05 15:30:00,34.99,35.13,34.95,35.05,559350.0,19.8522,19.9316,19.8295,19.8862,559350.0
2008-06-06 09:30:00,34.24,34.86,34.19,34.37,263100.0,19.4267,19.7784,19.3983,19.5004,263100.0
2008-06-06 10:00:00,34.39,34.44,34.18,34.27,415650.0,19.5118,19.5401,19.3926,19.4437,415650.0
2008-06-06 10:30:00,34.28,34.37,34.09,34.09,531300.0,19.4494,19.5004,19.3416,19.3416,531300.0
2008-06-06 11:00:00,34.09,34.11,33.83,33.84,342600.0,19.3416,19.3529,19.194,19.1997,342600.0
2008-06-06 11:30:00,33.85,34.01,33.83,33.92,236850.0,19.2054,19.2962,19.194,19.2451,236850.0
2008-06-06 12:00:00,33.89,33.97,33.79,33.92,229500.0,19.2281,19.2735,19.1713,19.2451,229500.0
2008-06-06 12:30:00,33.92,34.03,33.91,33.93,213000.0,19.2451,19.3075,19.2394,19.2508,213000.0
2008-06-06 13:00:00,33.94,33.94,33.63,33.65,484200.0,19.2564,19.2564,19.0806,19.0919,484200.0
2008-06-06 13:30:00,33.65,33.77,33.54,33.64,349800.0,19.0919,19.16,19.0295,19.0862,349800.0
2008-06-06 14:00:00,33.64,33.64,33.29,33.33,540150.0,19.0862,19.0862,18.8877,18.9104,540150.0
2008-06-06 14:30:00,33.33,33.44,33.32,33.35,394200.0,18.9104,18.9728,18.9047,18.9217,394200.0
2008-06-06 15:00:00,33.35,33.64,33.27,33.33,744150.0,18.9217,19.0862,18.8763,18.9104,744150.0
2008-06-06 15:30:00,33.31,33.41,33.11,33.11,946500.0,18.899,18.9557,18.7855,18.7855,946500.0
2008-06-09 09:30:00,33.11,33.49,32.94,33.17,436200.0,18.7855,19.0011,18.6891,18.8196,436200.0
2008-06-09 10:00:00,33.17,33.54,33.16,33.38,440100.0,18.8196,19.0295,18.8139,18.9387,440100.0
2008-06-09 10:30:00,33.37,33.44,33.25,33.29,250800.0,18.933,18.9728,18.865,18.8877,250800.0
2008-06-09 11:00:00,33.31,33.47,33.3,33.45,208200.0,18.899,18.9898,18.8933,18.9784,208200.0
2008-06-09 11:30:00,33.45,33.48,33.25,33.33,189150.0,18.9784,18.9955,18.865,18.9104,189150.0
2008-06-09 12:00:00,33.33,33.37,33.19,33.33,165300.0,18.9104,18.933,18.8309,18.9104,165300.0
2008-06-09 12:30:00,33.33,33.48,33.31,33.4,217500.0,18.9104,18.9955,18.899,18.9501,217500.0
2008-06-09 13:00:00,33.39,33.41,33.03,33.13,235950.0,18.9444,18.9557,18.7401,18.7969,235950.0
2008-06-09 13:30:00,33.13,33.17,32.89,32.93,318150.0,18.7969,18.8196,18.6607,18.6834,318150.0
2008-06-09 14:00:00,32.93,32.95,32.68,32.82,648600.0,18.6834,18.6948,18.5416,18.621,648600.0
2008-06-09 14:30:00,32.81,32.92,32.79,32.84,612900.0,18.6153,18.6777,18.604,18.6323,612900.0
2008-06-09 15:00:00,32.85,32.98,32.71,32.91,621750.0,18.638,18.7118,18.5586,18.6721,621750.0
2008-06-09 15:30:00,32.92,33.19,32.92,33.09,844200.0,18.6777,18.8309,18.6777,18.7742,844200.0
2008-06-10 09:30:00,32.6,32.89,32.36,32.54,284700.0,18.4962,18.6607,18.36,18.4621,284700.0
2008-06-10 10:00:00,32.55,32.82,32.46,32.77,192900.0,18.4678,18.621,18.4167,18.5926,192900.0
2008-06-10 10:30:00,32.77,32.79,32.45,32.58,323250.0,18.5926,18.604,18.4111,18.4848,323250.0
2008-06-10 11:00:00,32.58,32.67,32.41,32.45,229050.0,18.4848,18.5359,18.3884,18.4111,229050.0
2008-06-10 11:30:00,32.45,32.7,32.4,32.53,273000.0,18.4111,18.5529,18.3827,18.4565,273000.0
2008-06-10 12:00:00,32.53,32.76,32.45,32.67,267900.0,18.4565,18.587,18.4111,18.5359,267900.0
2008-06-10 12:30:00,32.67,32.78,32.61,32.67,254700.0,18.5359,18.5983,18.5018,18.5359,254700.0
2008-06-10 13:00:00,32.66,32.94,32.51,32.91,265800.0,18.5302,18.6891,18.4451,18.6721,265800.0
2008-06-10 13:30:00,32.89,32.89,32.65,32.65,171450.0,18.6607,18.6607,18.5245,18.5245,171450.0
2008-06-10 14:00:00,32.65,32.67,32.37,32.51,323850.0,18.5245,18.5359,18.3657,18.4451,323850.0
2008-06-10 14:30:00,32.51,32.54,32.41,32.49,201000.0,18.4451,18.4621,18.3884,18.4338,201000.0
2008-06-10 15:00:00,32.49,32.61,32.49,32.59,247200.0,18.4338,18.5018,18.4338,18.4905,247200.0
2008-06-10 15:30:00,32.59,32.63,32.44,32.54,363600.0,18.4905,18.5132,18.4054,18.4621,363600.0
2008-06-11 09:30:00,32.71,32.76,32.13,32.14,226350.0,18.5586,18.587,18.2295,18.2352,226350.0
2008-06-11 10:00:00,32.12,32.15,31.57,31.62,450750.0,18.2238,18.2409,17.9118,17.9402,450750.0
2008-06-11 10:30:00,31.61,31.89,31.55,31.88,413400.0,17.9345,18.0933,17.9004,18.0877,413400.0
2008-06-11 11:00:00,31.87,31.95,31.68,31.7,425550.0,18.082,18.1274,17.9742,17.9855,425550.0
2008-06-11 11:30:00,31.71,31.81,31.61,31.77,273150.0,17.9912,18.048,17.9345,18.0253,273150.0
2008-06-11 12:00:00,31.76,31.83,31.62,31.63,212100.0,18.0196,18.0593,17.9402,17.9458,212100.0
2008-06-11 12:30:00,31.63,31.68,31.44,31.51,366600.0,17.9458,17.9742,17.838,17.8777,366600.0
2008-06-11 13:00:00,31.52,31.61,31.47,31.55,162450.0,17.8834,17.9345,17.8551,17.9004,162450.0
2008-06-11 13:30:00,31.55,31.62,31.47,31.55,343950.0,17.9004,17.9402,17.8551,17.9004,343950.0
2008-06-11 14:00:00,31.56,31.72,31.48,31.61,303000.0,17.9061,17.9969,17.8607,17.9345,303000.0
2008-06-11 14:30:00,31.61,31.63,31.48,31.49,175350.0,17.9345,17.9458,17.8607,17.8664,175350.0
2008-06-11 15:00:00,31.47,31.62,31.44,31.53,283350.0,17.8551,17.9402,17.838,17.8891,283350.0
2008-06-11 15:30:00,31.53,31.54,31.32,31.35,798300.0,17.8891,17.8948,17.7699,17.787,798300.0
2008-06-12 09:30:00,31.53,31.77,31.47,31.53,424350.0,17.8891,18.0253,17.8551,17.8891,424350.0
2008-06-12 10:00:00,31.55,31.77,31.42,31.47,391500.0,17.9004,18.0253,17.8267,17.8551,391500.0
2008-06-12 10:30:00,31.47,31.49,31.33,31.46,507900.0,17.8551,17.8664,17.7756,17.8494,507900.0
2008-06-12 11:00:00,31.46,31.62,31.41,31.47,552600.0,17.8494,17.9402,17.821,17.8551,552600.0
2008-06-12 11:30:00,31.49,31.53,31.38,31.45,306600.0,17.8664,17.8891,17.804,17.8437,306600.0
2008-06-12 12:00:00,31.44,31.51,31.37,31.39,235200.0,17.838,17.8777,17.7983,17.8097,235200.0
2008-06-12 12:30:00,31.39,31.43,31.12,31.13,327000.0,17.8097,17.8324,17.6565,17.6621,327000.0
2008-06-12 13:00:00,31.13,31.18,31.03,31.17,254250.0,17.6621,17.6905,17.6054,17.6848,254250.0
2008-06-12 13:30:00,31.17,31.19,30.85,30.87,388500.0,17.6848,17.6962,17.5033,17.5146,388500.0
2008-06-12 14:00:00,30.87,30.89,30.73,30.79,475800.0,17.5146,17.526,17.4352,17.4692,475800.0
2008-06-12 14:30:00,30.79,30.85,30.63,30.79,460800.0,17.4692,17.5033,17.3785,17.4692,460800.0
2008-06-12 15:00:00,30.79,30.85,30.62,30.67,734550.0,17.4692,17.5033,17.3728,17.4012,734550.0
2008-06-12 15:30:00,30.67,30.87,30.6,30.83,1401150.0,17.4012,17.5146,17.3614,17.4919,1401150.0
2008-06-13 09:30:00,31.28,31.61,31.22,31.46,495600.0,17.7473,17.9345,17.7132,17.8494,495600.0
2008-06-13 10:00:00,31.46,31.96,31.41,31.82,601200.0,17.8494,18.1331,17.821,18.0536,601200.0
2008-06-13 10:30:00,31.82,31.85,31.54,31.66,333150.0,18.0536,18.0707,17.8948,17.9629,333150.0
2008-06-13 11:00:00,31.67,31.85,31.66,31.84,304350.0,17.9685,18.0707,17.9629,18.065,304350.0
2008-06-13 11:30:00,31.84,31.85,31.62,31.7,195000.0,18.065,18.0707,17.9402,17.9855,195000.0
2008-06-13 12:00:00,31.69,31.78,31.65,31.69,168150.0,17.9799,18.0309,17.9572,17.9799,168150.0
2008-06-13 12:30:00,31.71,31.71,31.47,31.53,184950.0,17.9912,17.9912,17.8551,17.8891,184950.0
2008-06-13 13:00:00,31.53,31.65,31.4,31.55,196650.0,17.8891,17.9572,17.8153,17.9004,196650.0
2008-06-13 13:30:00,31.56,31.61,31.47,31.53,278250.0,17.9061,17.9345,17.8551,17.8891,278250.0
2008-06-13 14:00:00,31.53,31.7,31.48,31.68,450750.0,17.8891,17.9855,17.8607,17.9742,450750.0
2008-06-13 14:30:00,31.67,31.85,31.65,31.85,405150.0,17.9685,18.0707,17.9572,18.0707,405150.0
2008-06-13 15:00:00,31.84,31.91,31.75,31.77,288900.0,18.065,18.1047,18.0139,18.0253,288900.0
2008-06-13 15:30:00,31.78,32.07,31.72,32.04,737250.0,18.0309,18.1955,17.9969,18.1784,737250.0
2008-06-16 09:30:00,31.71,31.95,31.19,31.33,319650.0,17.9912,18.1274,17.6962,17.7756,319650.0
2008-06-16 10:00:00,31.33,31.61,31.24,31.4,448950.0,17.7756,17.9345,17.7246,17.8153,448950.0
2008-06-16 10:30:00,31.39,31.83,31.28,31.69,382650.0,17.8097,18.0593,17.7473,17.9799,382650.0
2008-06-16 11:00:00,31.67,31.77,31.55,31.55,309150.0,17.9685,18.0253,17.9004,17.9004,309150.0
2008-06-16 11:30:00,31.55,31.6,31.44,31.47,149100.0,17.9004,17.9288,17.838,17.8551,149100.0
2008-06-16 12:00:00,31.47,31.47,31.27,31.32,156300.0,17.8551,17.8551,17.7416,17.7699,156300.0
2008-06-16 12:30:00,31.33,31.41,31.29,31.35,147300.0,17.7756,17.821,17.7529,17.787,147300.0
2008-06-16 13:00:00,31.35,31.68,31.27,31.67,182250.0,17.787,17.9742,17.7416,17.9685,182250.0
2008-06-16 13:30:00,31.66,31.76,31.53,31.54,307950.0,17.9629,18.0196,17.8891,17.8948,307950.0
2008-06-16 14:00:00,31.54,31.57,31.36,31.41,233400.0,17.8948,17.9118,17.7926,17.821,233400.0
2008-06-16 14:30:00,31.42,31.59,31.39,31.59,153000.0,17.8267,17.9231,17.8097,17.9231,153000.0
2008-06-16 15:00:00,31.58,31.63,31.53,31.6,340350.0,17.9175,17.9458,17.8891,17.9288,340350.0
2008-06-16 15:30:00,31.6,31.65,31.53,31.63,628200.0,17.9288,17.9572,17.8891,17.9458,628200.0
2008-06-17 09:30:00,31.39,31.77,30.9,31.13,331350.0,17.8097,18.0253,17.5317,17.6621,331350.0
2008-06-17 10:00:00,31.13,31.33,31.03,31.04,334050.0,17.6621,17.7756,17.6054,17.6111,334050.0
2008-06-17 10:30:00,31.05,31.23,31.02,31.17,236700.0,17.6168,17.7189,17.5997,17.6848,236700.0
2008-06-17 11:00:00,31.13,31.27,31.01,31.06,203250.0,17.6621,17.7416,17.5941,17.6224,203250.0
2008-06-17 11:30:00,31.05,31.1,30.93,30.95,222750.0,17.6168,17.6451,17.5487,17.56,222750.0
2008-06-17 12:00:00,30.95,31.05,30.91,30.95,125100.0,17.56,17.6168,17.5373,17.56,125100.0
2008-06-17 12:30:00,30.95,30.97,30.77,30.86,181800.0,17.56,17.5714,17.4579,17.509,181800.0
2008-06-17 13:00:00,30.86,31.01,30.79,30.95,117900.0,17.509,17.5941,17.4692,17.56,117900.0
2008-06-17 13:30:00,30.96,31.01,30.87,30.94,130950.0,17.5657,17.5941,17.5146,17.5543,130950.0
2008-06-17 14:00:00,30.94,30.99,30.81,30.85,177000.0,17.5543,17.5827,17.4806,17.5033,177000.0
2008-06-17 14:30:00,30.85,30.94,30.79,30.86,197850.0,17.5033,17.5543,17.4692,17.509,197850.0
2008-06-17 15:00:00,30.86,30.87,30.66,30.68,448350.0,17.509,17.5146,17.3955,17.4068,448350.0
2008-06-17 15:30:00,30.68,30.76,30.65,30.67,727200.0,17.4068,17.4522,17.3898,17.4012,727200.0
2008-06-18 09:30:00,30.43,30.57,30.21,30.23,516300.0,17.265,17.3444,17.1402,17.1515,516300.0
2008-06-18 10:00:00,30.23,30.3,30.11,30.11,251250.0,17.1515,17.1912,17.0834,17.0834,251250.0
2008-06-18 10:30:00,30.1,30.2,29.92,30.0,320700.0,17.0778,17.1345,16.9756,17.021,320700.0
2008-06-18 11:00:00,30.01,30.2,29.97,30.12,261900.0,17.0267,17.1345,17.004,17.0891,261900.0
2008-06-18 11:30:00,30.13,30.56,30.13,30.43,370950.0,17.0948,17.3387,17.0948,17.265,370950.0
2008-06-18 12:00:00,30.43,30.47,30.35,30.44,214650.0,17.265,17.2877,17.2196,17.2707,214650.0
2008-06-18 12:30:00,30.45,30.53,30.27,30.36,179100.0,17.2763,17.3217,17.1742,17.2253,179100.0
2008-06-18 13:00:00,30.35,30.35,30.17,30.25,268800.0,17.2196,17.2196,17.1175,17.1629,268800.0
2008-06-18 13:30:00,30.26,30.31,30.16,30.26,200700.0,17.1685,17.1969,17.1118,17.1685,200700.0
2008-06-18 14:00:00,30.26,30.39,30.07,30.16,246600.0,17.1685,17.2423,17.0607,17.1118,246600.0
2008-06-18 14:30:00,30.17,30.38,30.12,30.33,228450.0,17.1175,17.2366,17.0891,17.2083,228450.0
2008-06-18 15:00:00,30.34,30.53,30.23,30.46,326400.0,17.2139,17.3217,17.1515,17.282,326400.0
2008-06-18 15:30:00,30.47,30.48,30.2,30.2,549150.0,17.2877,17.2934,17.1345,17.1345,549150.0
2008-06-19 09:30:00,30.08,30.47,30.0,30.1,278100.0,17.0664,17.2877,17.021,17.0778,278100.0
2008-06-19 10:00:00,30.09,30.19,29.89,30.08,208200.0,17.0721,17.1288,16.9586,17.0664,208200.0
2008-06-19 10:30:00,30.08,30.49,30.08,30.44,197700.0,17.0664,17.299,17.0664,17.2707,197700.0
2008-06-19 11:00:00,30.44,30.54,30.21,30.39,227700.0,17.2707,17.3274,17.1402,17.2423,227700.0
2008-06-19 11:30:00,30.37,30.55,30.33,30.53,191700.0,17.2309,17.3331,17.2083,17.3217,191700.0
2008-06-19 12:00:00,30.52,30.91,30.51,30.71,325350.0,17.3161,17.5373,17.3104,17.4239,325350.0
2008-06-19 12:30:00,30.71,30.91,30.71,30.75,88050.0,17.4239,17.5373,17.4239,17.4465,88050.0
2008-06-19 13:00:00,30.74,30.86,30.71,30.84,120600.0,17.4409,17.509,17.4239,17.4976,120600.0
2008-06-19 13:30:00,30.82,30.89,30.65,30.7,117000.0,17.4863,17.526,17.3898,17.4182,117000.0
2008-06-19 14:00:00,30.7,30.87,30.64,30.83,132000.0,17.4182,17.5146,17.3841,17.4919,132000.0
2008-06-19 14:30:00,30.84,31.15,30.82,31.07,379650.0,17.4976,17.6735,17.4863,17.6281,379650.0
2008-06-19 15:00:00,31.07,31.16,30.97,30.97,367500.0,17.6281,17.6792,17.5714,17.5714,367500.0
2008-06-19 15:30:00,30.98,31.05,30.91,31.03,578100.0,17.577,17.6168,17.5373,17.6054,578100.0
2008-06-20 09:30:00,31.17,31.17,30.02,30.1,1843050.0,17.6848,17.6848,17.0324,17.0778,1843050.0
2008-06-20 10:00:00,30.09,30.16,29.81,30.11,351600.0,17.0721,17.1118,16.9132,17.0834,351600.0
2008-06-20 10:30:00,30.1,30.1,29.83,29.94,354900.0,17.0778,17.0778,16.9246,16.987,354900.0
2008-06-20 11:00:00,29.95,30.17,29.89,30.08,253200.0,16.9927,17.1175,16.9586,17.0664,253200.0
2008-06-20 11:30:00,30.09,30.1,29.92,30.07,210150.0,17.0721,17.0778,16.9756,17.0607,210150.0
2008-06-20 12:00:00,30.07,30.1,29.95,30.05,155850.0,17.0607,17.0778,16.9927,17.0494,155850.0
2008-06-20 12:30:00,30.04,30.06,29.97,30.0,143100.0,17.0437,17.0551,17.004,17.021,143100.0
2008-06-20 13:00:00,30.0,30.08,29.88,29.91,280950.0,17.021,17.0664,16.9529,16.97,280950.0
2008-06-20 13:30:00,29.9,29.91,29.81,29.84,321000.0,16.9643,16.97,16.9132,16.9302,321000.0
2008-06-20 14:00:00,29.83,29.87,29.73,29.87,315150.0,16.9246,16.9473,16.8678,16.9473,315150.0
2008-06-20 14:30:00,29.86,29.91,29.63,29.71,397350.0,16.9416,16.97,16.8111,16.8565,397350.0
2008-06-20 15:00:00,29.71,29.91,29.65,29.85,564150.0,16.8565,16.97,16.8224,16.9359,564150.0
2008-06-20 15:30:00,29.84,29.96,29.83,29.94,1362450.0,16.9302,16.9983,16.9246,16.987,1362450.0
2008-06-23 09:30:00,30.02,30.18,29.84,30.11,407100.0,17.0324,17.1231,16.9302,17.0834,407100.0
2008-06-23 10:00:00,30.11,30.33,29.97,30.24,254100.0,17.0834,17.2083,17.004,17.1572,254100.0
2008-06-23 10:30:00,30.23,30.43,30.04,30.13,217050.0,17.1515,17.265,17.0437,17.0948,217050.0
2008-06-23 11:00:00,30.14,30.19,29.88,29.97,187200.0,17.1005,17.1288,16.9529,17.004,187200.0
2008-06-23 11:30:00,29.97,30.27,29.97,30.26,201450.0,17.004,17.1742,17.004,17.1685,201450.0
2008-06-23 12:00:00,30.27,30.28,30.04,30.09,120300.0,17.1742,17.1799,17.0437,17.0721,120300.0
2008-06-23 12:30:00,30.09,30.28,30.08,30.26,126600.0,17.0721,17.1799,17.0664,17.1685,126600.0
2008-06-23 13:00:00,30.27,30.35,30.22,30.32,182550.0,17.1742,17.2196,17.1458,17.2026,182550.0
2008-06-23 13:30:00,30.33,30.5,30.3,30.43,242100.0,17.2083,17.3047,17.1912,17.265,242100.0
2008-06-23 14:00:00,30.41,30.46,30.34,30.39,267300.0,17.2536,17.282,17.2139,17.2423,267300.0
2008-06-23 14:30:00,30.41,30.44,30.2,30.24,193650.0,17.2536,17.2707,17.1345,17.1572,193650.0
2008-06-23 15:00:00,30.23,30.24,30.07,30.19,354600.0,17.1515,17.1572,17.0607,17.1288,354600.0
2008-06-23 15:30:00,30.19,30.19,29.99,29.99,784200.0,17.1288,17.1288,17.0153,17.0153,784200.0
2008-06-24 09:30:00,29.79,30.09,29.29,29.31,387600.0,16.9019,17.0721,16.6182,16.6295,387600.0
2008-06-24 10:00:00,29.3,29.42,29.02,29.34,379500.0,16.6239,16.6919,16.465,16.6466,379500.0
2008-06-24 10:30:00,29.34,29.53,29.21,29.48,278550.0,16.6466,16.7544,16.5728,16.726,278550.0
2008-06-24 11:00:00,29.47,29.64,29.41,29.55,415800.0,16.7203,16.8168,16.6863,16.7657,415800.0
2008-06-24 11:30:00,29.55,29.89,29.5,29.79,241950.0,16.7657,16.9586,16.7373,16.9019,241950.0
2008-06-24 12:00:00,29.79,29.81,29.6,29.76,186600.0,16.9019,16.9132,16.7941,16.8849,186600.0
2008-06-24 12:30:00,29.77,29.85,29.74,29.81,238800.0,16.8905,16.9359,16.8735,16.9132,238800.0
2008-06-24 13:00:00,29.81,29.9,29.77,29.77,169500.0,16.9132,16.9643,16.8905,16.8905,169500.0
2008-06-24 13:30:00,29.77,29.94,29.73,29.89,136200.0,16.8905,16.987,16.8678,16.9586,136200.0
2008-06-24 14:00:00,29.89,29.99,29.87,29.9,124350.0,16.9586,17.0153,16.9473,16.9643,124350.0
2008-06-24 14:30:00,29.9,29.95,29.62,29.65,263850.0,16.9643,16.9927,16.8054,16.8224,263850.0
2008-06-24 15:00:00,29.65,29.73,29.53,29.57,309450.0,16.8224,16.8678,16.7544,16.7771,309450.0
2008-06-24 15:30:00,29.57,29.58,29.45,29.51,464550.0,16.7771,16.7827,16.709,16.743,464550.0
2008-06-25 09:30:00,29.85,29.91,29.31,29.74,210900.0,16.9359,16.97,16.6295,16.8735,210900.0
2008-06-25 10:00:00,29.74,29.81,29.67,29.81,152550.0,16.8735,16.9132,16.8338,16.9132,152550.0
2008-06-25 10:30:00,29.8,30.21,29.78,30.15,407700.0,16.9075,17.1402,16.8962,17.1061,407700.0
2008-06-25 11:00:00,30.16,30.26,30.09,30.15,192150.0,17.1118,17.1685,17.0721,17.1061,192150.0
2008-06-25 11:30:00,30.15,30.15,30.01,30.12,155550.0,17.1061,17.1061,17.0267,17.0891,155550.0
2008-06-25 12:00:00,30.11,30.15,29.99,30.14,131700.0,17.0834,17.1061,17.0153,17.1005,131700.0
2008-06-25 12:30:00,30.14,30.19,30.1,30.16,131400.0,17.1005,17.1288,17.0778,17.1118,131400.0
2008-06-25 13:00:00,30.15,30.17,30.09,30.09,108300.0,17.1061,17.1175,17.0721,17.0721,108300.0
2008-06-25 13:30:00,30.09,30.13,30.02,30.03,103350.0,17.0721,17.0948,17.0324,17.038,103350.0
2008-06-25 14:00:00,30.03,30.29,29.9,29.91,499650.0,17.038,17.1856,16.9643,16.97,499650.0
2008-06-25 14:30:00,29.92,30.17,29.75,30.1,355650.0,16.9756,17.1175,16.8792,17.0778,355650.0
2008-06-25 15:00:00,30.11,30.33,29.93,30.01,395550.0,17.0834,17.2083,16.9813,17.0267,395550.0
2008-06-25 15:30:00,30.01,30.03,29.75,29.99,781800.0,17.0267,17.038,16.8792,17.0153,781800.0
2008-06-26 09:30:00,29.0,29.27,28.68,28.91,419850.0,16.4537,16.6068,16.2721,16.4026,419850.0
2008-06-26 10:00:00,28.89,29.09,28.71,29.01,528750.0,16.3912,16.5047,16.2891,16.4593,528750.0
2008-06-26 10:30:00,29.0,29.03,28.41,28.48,593700.0,16.4537,16.4707,16.1189,16.1586,593700.0
2008-06-26 11:00:00,28.47,28.57,28.26,28.29,392400.0,16.1529,16.2097,16.0338,16.0508,392400.0
2008-06-26 11:30:00,28.29,28.56,28.27,28.51,271050.0,16.0508,16.204,16.0395,16.1756,271050.0
2008-06-26 12:00:00,28.53,28.53,28.3,28.47,349200.0,16.187,16.187,16.0565,16.1529,349200.0
2008-06-26 12:30:00,28.46,28.53,28.36,28.47,348450.0,16.1473,16.187,16.0905,16.1529,348450.0
2008-06-26 13:00:00,28.47,28.58,28.39,28.39,229050.0,16.1529,16.2154,16.1076,16.1076,229050.0
2008-06-26 13:30:00,28.38,28.43,28.23,28.34,543300.0,16.1019,16.1303,16.0168,16.0792,543300.0
2008-06-26 14:00:00,28.33,28.49,28.21,28.25,371250.0,16.0735,16.1643,16.0054,16.0281,371250.0
2008-06-26 14:30:00,28.25,28.29,28.09,28.15,358050.0,16.0281,16.0508,15.9373,15.9714,358050.0
2008-06-26 15:00:00,28.15,28.25,28.04,28.15,602250.0,15.9714,16.0281,15.909,15.9714,602250.0
2008-06-26 15:30:00,28.15,28.3,27.95,27.98,1250400.0,15.9714,16.0565,15.8579,15.8749,1250400.0
2008-06-27 09:30:00,28.91,28.91,27.89,28.13,559050.0,16.4026,16.4026,15.8239,15.96,559050.0
2008-06-27 10:00:00,28.13,28.31,28.06,28.27,474750.0,15.96,16.0622,15.9203,16.0395,474750.0
2008-06-27 10:30:00,28.27,28.41,27.91,28.02,396300.0,16.0395,16.1189,15.8352,15.8976,396300.0
2008-06-27 11:00:00,28.02,28.09,27.88,27.96,306900.0,15.8976,15.9373,15.8182,15.8636,306900.0
2008-06-27 11:30:00,27.96,28.14,27.95,28.13,198900.0,15.8636,15.9657,15.8579,15.96,198900.0
2008-06-27 12:00:00,28.14,28.23,28.04,28.11,227400.0,15.9657,16.0168,15.909,15.9487,227400.0
2008-06-27 12:30:00,28.12,28.16,27.95,27.96,237600.0,15.9544,15.9771,15.8579,15.8636,237600.0
2008-06-27 13:00:00,27.95,27.99,27.72,27.83,421200.0,15.8579,15.8806,15.7274,15.7898,421200.0
2008-06-27 13:30:00,27.83,27.85,27.62,27.76,228900.0,15.7898,15.8012,15.6707,15.7501,228900.0
2008-06-27 14:00:00,27.76,28.02,27.72,27.99,507000.0,15.7501,15.8976,15.7274,15.8806,507000.0
2008-06-27 14:30:00,27.99,28.11,27.77,28.1,624150.0,15.8806,15.9487,15.7558,15.943,624150.0
2008-06-27 15:00:00,28.1,28.16,27.99,28.07,635100.0,15.943,15.9771,15.8806,15.926,635100.0
2008-06-27 15:30:00,28.07,28.27,27.99,28.22,1327650.0,15.926,16.0395,15.8806,16.0111,1327650.0
2008-06-30 09:30:00,27.95,28.22,27.6,27.72,485550.0,15.8579,16.0111,15.6593,15.7274,485550.0
2008-06-30 10:00:00,27.72,27.91,27.57,27.9,412500.0,15.7274,15.8352,15.6423,15.8295,412500.0
2008-06-30 10:30:00,27.9,28.03,27.76,28.03,520500.0,15.8295,15.9033,15.7501,15.9033,520500.0
2008-06-30 11:00:00,28.03,28.26,27.97,28.24,300750.0,15.9033,16.0338,15.8693,16.0225,300750.0
2008-06-30 11:30:00,28.25,28.3,28.05,28.19,147600.0,16.0281,16.0565,15.9147,15.9941,147600.0
2008-06-30 12:00:00,28.19,28.24,28.11,28.23,162000.0,15.9941,16.0225,15.9487,16.0168,162000.0
2008-06-30 12:30:00,28.23,28.3,28.16,28.19,168750.0,16.0168,16.0565,15.9771,15.9941,168750.0
2008-06-30 13:00:00,28.19,28.26,28.17,28.19,208650.0,15.9941,16.0338,15.9827,15.9941,208650.0
2008-06-30 13:30:00,28.18,28.23,28.06,28.09,272850.0,15.9884,16.0168,15.9203,15.9373,272850.0
2008-06-30 14:00:00,28.1,28.27,28.05,28.25,286350.0,15.943,16.0395,15.9147,16.0281,286350.0
2008-06-30 14:30:00,28.23,28.23,28.08,28.13,203700.0,16.0168,16.0168,15.9317,15.96,203700.0
2008-06-30 15:00:00,28.12,28.29,28.12,28.22,398250.0,15.9544,16.0508,15.9544,16.0111,398250.0
2008-06-30 15:30:00,28.22,28.22,27.88,27.91,1140900.0,16.0111,16.0111,15.8182,15.8352,1140900.0
2008-07-01 09:30:00,27.49,28.03,27.41,27.64,405900.0,15.5969,15.9033,15.5515,15.682,405900.0
2008-07-01 10:00:00,27.65,27.96,27.56,27.81,462000.0,15.6877,15.8636,15.6366,15.7785,462000.0
2008-07-01 10:30:00,27.81,28.2,27.8,28.19,665550.0,15.7785,15.9998,15.7728,15.9941,665550.0
2008-07-01 11:00:00,28.19,28.29,28.03,28.04,383100.0,15.9941,16.0508,15.9033,15.909,383100.0
2008-07-01 11:30:00,28.03,28.07,27.81,27.87,242850.0,15.9033,15.926,15.7785,15.8125,242850.0
2008-07-01 12:00:00,27.87,27.91,27.61,27.63,466650.0,15.8125,15.8352,15.665,15.6764,466650.0
2008-07-01 12:30:00,27.63,27.8,27.59,27.77,333000.0,15.6764,15.7728,15.6537,15.7558,333000.0
2008-07-01 13:00:00,27.77,27.96,27.72,27.91,292950.0,15.7558,15.8636,15.7274,15.8352,292950.0
2008-07-01 13:30:00,27.91,28.29,27.78,28.17,411000.0,15.8352,16.0508,15.7615,15.9827,411000.0
2008-07-01 14:00:00,28.16,28.47,28.16,28.34,510450.0,15.9771,16.1529,15.9771,16.0792,510450.0
2008-07-01 14:30:00,28.33,28.83,28.26,28.6,537750.0,16.0735,16.3572,16.0338,16.2267,537750.0
2008-07-01 15:00:00,28.59,28.61,28.31,28.33,535500.0,16.221,16.2324,16.0622,16.0735,535500.0
2008-07-01 15:30:00,28.33,28.59,28.31,28.59,744150.0,16.0735,16.221,16.0622,16.221,744150.0
2008-07-02 09:30:00,28.31,28.63,27.95,28.13,440250.0,16.0622,16.2437,15.8579,15.96,440250.0
2008-07-02 10:00:00,28.13,28.21,27.78,27.83,318150.0,15.96,16.0054,15.7615,15.7898,318150.0
2008-07-02 10:30:00,27.84,28.05,27.69,28.0,393150.0,15.7955,15.9147,15.7104,15.8863,393150.0
2008-07-02 11:00:00,27.99,27.99,27.53,27.57,239400.0,15.8806,15.8806,15.6196,15.6423,239400.0
2008-07-02 11:30:00,27.57,27.59,27.31,27.37,237150.0,15.6423,15.6537,15.4948,15.5288,237150.0
2008-07-02 12:00:00,27.37,27.47,27.24,27.25,229050.0,15.5288,15.5856,15.4551,15.4608,229050.0
2008-07-02 12:30:00,27.26,27.26,27.12,27.21,526650.0,15.4664,15.4664,15.387,15.4381,526650.0
2008-07-02 13:00:00,27.21,27.31,27.09,27.27,420300.0,15.4381,15.4948,15.37,15.4721,420300.0
2008-07-02 13:30:00,27.25,27.35,27.13,27.3,464400.0,15.4608,15.5175,15.3927,15.4891,464400.0
2008-07-02 14:00:00,27.31,27.35,26.91,26.91,414300.0,15.4948,15.5175,15.2679,15.2679,414300.0
2008-07-02 14:30:00,26.92,27.07,26.8,26.91,561600.0,15.2735,15.3586,15.2054,15.2679,561600.0
2008-07-02 15:00:00,26.92,26.95,26.82,26.87,760350.0,15.2735,15.2906,15.2168,15.2452,760350.0
2008-07-02 15:30:00,26.87,26.88,26.57,26.57,1493100.0,15.2452,15.2508,15.075,15.075,1493100.0
2008-07-03 09:30:00,26.67,27.47,26.67,27.07,699900.0,15.1317,15.5856,15.1317,15.3586,699900.0
2008-07-03 10:00:00,27.06,27.46,26.89,27.46,620550.0,15.353,15.5799,15.2565,15.5799,620550.0
2008-07-03 10:30:00,27.46,27.68,27.41,27.49,364650.0,15.5799,15.7047,15.5515,15.5969,364650.0
2008-07-03 11:00:00,27.49,27.69,27.45,27.69,300750.0,15.5969,15.7104,15.5742,15.7104,300750.0
2008-07-03 11:30:00,27.68,27.71,27.5,27.55,337650.0,15.7047,15.7217,15.6026,15.631,337650.0
2008-07-03 12:00:00,27.55,27.56,27.25,27.43,216900.0,15.631,15.6366,15.4608,15.5629,216900.0
2008-07-03 12:30:00,27.43,27.43,27.15,27.21,482400.0,15.5629,15.5629,15.404,15.4381,482400.0
2008-07-07 09:30:00,27.42,27.95,27.01,27.87,450300.0,15.5572,15.8579,15.3246,15.8125,450300.0
2008-07-07 10:00:00,27.89,27.91,27.69,27.71,327150.0,15.8239,15.8352,15.7104,15.7217,327150.0
2008-07-07 10:30:00,27.72,27.9,27.7,27.71,247650.0,15.7274,15.8295,15.7161,15.7217,247650.0
2008-07-07 11:00:00,27.71,27.85,27.61,27.77,326700.0,15.7217,15.8012,15.665,15.7558,326700.0
2008-07-07 11:30:00,27.77,27.82,27.5,27.57,259650.0,15.7558,15.7842,15.6026,15.6423,259650.0
2008-07-07 12:00:00,27.58,27.61,27.13,27.17,363150.0,15.648,15.665,15.3927,15.4154,363150.0
2008-07-07 12:30:00,27.18,27.44,27.07,27.09,336150.0,15.421,15.5686,15.3586,15.37,336150.0
2008-07-07 13:00:00,27.09,27.17,26.93,27.04,313350.0,15.37,15.4154,15.2792,15.3416,313350.0
2008-07-07 13:30:00,27.03,27.19,27.03,27.13,264000.0,15.3359,15.4267,15.3359,15.3927,264000.0
2008-07-07 14:00:00,27.13,27.23,26.99,27.22,354900.0,15.3927,15.4494,15.3132,15.4437,354900.0
2008-07-07 14:30:00,27.22,27.29,27.11,27.17,320850.0,15.4437,15.4835,15.3813,15.4154,320850.0
2008-07-07 15:00:00,27.17,27.76,27.16,27.75,895200.0,15.4154,15.7501,15.4097,15.7444,895200.0
2008-07-07 15:30:00,27.75,27.91,27.48,27.51,1177500.0,15.7444,15.8352,15.5913,15.6083,1177500.0
2008-07-08 09:30:00,26.7,28.18,26.7,27.96,494250.0,15.1487,15.9884,15.1487,15.8636,494250.0
2008-07-08 10:00:00,27.93,28.05,27.75,27.95,484350.0,15.8466,15.9147,15.7444,15.8579,484350.0
2008-07-08 10:30:00,27.95,28.07,27.75,27.95,396450.0,15.8579,15.926,15.7444,15.8579,396450.0
2008-07-08 11:00:00,27.93,28.21,27.71,28.18,459000.0,15.8466,16.0054,15.7217,15.9884,459000.0
2008-07-08 11:30:00,28.19,28.19,27.94,27.95,325650.0,15.9941,15.9941,15.8522,15.8579,325650.0
2008-07-08 12:00:00,27.95,28.17,27.88,28.15,334200.0,15.8579,15.9827,15.8182,15.9714,334200.0
2008-07-08 12:30:00,28.16,28.26,27.98,28.03,288600.0,15.9771,16.0338,15.8749,15.9033,288600.0
2008-07-08 13:00:00,28.03,28.13,27.79,27.9,296700.0,15.9033,15.96,15.7671,15.8295,296700.0
2008-07-08 13:30:00,27.89,27.92,27.69,27.73,254850.0,15.8239,15.8409,15.7104,15.7331,254850.0
2008-07-08 14:00:00,27.74,27.89,27.7,27.87,291150.0,15.7388,15.8239,15.7161,15.8125,291150.0
2008-07-08 14:30:00,27.87,28.43,27.83,28.39,970350.0,15.8125,16.1303,15.7898,16.1076,970350.0
2008-07-08 15:00:00,28.37,28.55,28.33,28.47,784950.0,16.0962,16.1983,16.0735,16.1529,784950.0
2008-07-08 15:30:00,28.46,28.63,28.34,28.55,916500.0,16.1473,16.2437,16.0792,16.1983,916500.0
2008-07-09 09:30:00,28.36,28.48,27.85,28.01,615900.0,16.0905,16.1586,15.8012,15.892,615900.0
2008-07-09 10:00:00,28.01,28.37,27.89,28.32,314400.0,15.892,16.0962,15.8239,16.0678,314400.0
2008-07-09 10:30:00,28.32,28.33,27.99,28.21,287400.0,16.0678,16.0735,15.8806,16.0054,287400.0
2008-07-09 11:00:00,28.21,28.51,28.19,28.48,287700.0,16.0054,16.1756,15.9941,16.1586,287700.0
2008-07-09 11:30:00,28.5,28.5,28.05,28.11,211500.0,16.17,16.17,15.9147,15.9487,211500.0
2008-07-09 12:00:00,28.11,28.15,27.98,28.13,226050.0,15.9487,15.9714,15.8749,15.96,226050.0
2008-07-09 12:30:00,28.13,28.17,27.93,28.03,255600.0,15.96,15.9827,15.8466,15.9033,255600.0
2008-07-09 13:00:00,28.04,28.07,27.86,28.06,347850.0,15.909,15.926,15.8069,15.9203,347850.0
2008-07-09 13:30:00,28.06,28.13,27.97,28.06,290850.0,15.9203,15.96,15.8693,15.9203,290850.0
2008-07-09 14:00:00,28.06,28.12,27.93,28.06,505050.0,15.9203,15.9544,15.8466,15.9203,505050.0
2008-07-09 14:30:00,28.07,28.11,27.85,27.93,400800.0,15.926,15.9487,15.8012,15.8466,400800.0
2008-07-09 15:00:00,27.91,27.91,27.63,27.66,578100.0,15.8352,15.8352,15.6764,15.6934,578100.0
2008-07-09 15:30:00,27.65,27.72,27.35,27.47,1157100.0,15.6877,15.7274,15.5175,15.5856,1157100.0
2008-07-10 09:30:00,27.33,27.37,26.95,27.07,467550.0,15.5061,15.5288,15.2906,15.3586,467550.0
2008-07-10 10:00:00,27.07,27.17,26.83,27.11,462150.0,15.3586,15.4154,15.2225,15.3813,462150.0
2008-07-10 10:30:00,27.09,27.33,27.01,27.24,439350.0,15.37,15.5061,15.3246,15.4551,439350.0
2008-07-10 11:00:00,27.24,27.31,27.13,27.21,296700.0,15.4551,15.4948,15.3927,15.4381,296700.0
2008-07-10 11:30:00,27.19,27.53,27.18,27.38,281100.0,15.4267,15.6196,15.421,15.5345,281100.0
2008-07-10 12:00:00,27.38,27.51,27.27,27.28,301350.0,15.5345,15.6083,15.4721,15.4778,301350.0
2008-07-10 12:30:00,27.29,27.37,27.17,27.27,210150.0,15.4835,15.5288,15.4154,15.4721,210150.0
2008-07-10 13:00:00,27.27,27.49,27.27,27.48,263100.0,15.4721,15.5969,15.4721,15.5913,263100.0
2008-07-10 13:30:00,27.49,27.75,27.49,27.61,260850.0,15.5969,15.7444,15.5969,15.665,260850.0
2008-07-10 14:00:00,27.62,27.64,27.0,27.07,451050.0,15.6707,15.682,15.3189,15.3586,451050.0
2008-07-10 14:30:00,27.08,27.26,26.89,27.03,423600.0,15.3643,15.4664,15.2565,15.3359,423600.0
2008-07-10 15:00:00,27.04,27.35,27.02,27.29,507600.0,15.3416,15.5175,15.3303,15.4835,507600.0
2008-07-10 15:30:00,27.28,27.39,27.17,27.39,732300.0,15.4778,15.5402,15.4154,15.5402,732300.0
2008-07-11 09:30:00,27.09,27.35,26.78,27.09,431400.0,15.37,15.5175,15.1941,15.37,431400.0
2008-07-11 10:00:00,27.09,27.23,26.55,26.66,372450.0,15.37,15.4494,15.0636,15.126,372450.0
2008-07-11 10:30:00,26.66,26.81,26.53,26.58,334350.0,15.126,15.2111,15.0523,15.0806,334350.0
2008-07-11 11:00:00,26.58,26.73,26.53,26.61,447150.0,15.0806,15.1657,15.0523,15.0976,447150.0
2008-07-11 11:30:00,26.61,26.91,26.53,26.88,352500.0,15.0976,15.2679,15.0523,15.2508,352500.0
2008-07-11 12:00:00,26.87,26.93,26.7,26.89,198450.0,15.2452,15.2792,15.1487,15.2565,198450.0
2008-07-11 12:30:00,26.88,26.88,26.59,26.72,282600.0,15.2508,15.2508,15.0863,15.1601,282600.0
2008-07-11 13:00:00,26.71,26.75,26.59,26.71,406800.0,15.1544,15.1771,15.0863,15.1544,406800.0
2008-07-11 13:30:00,26.7,27.01,26.67,26.92,366900.0,15.1487,15.3246,15.1317,15.2735,366900.0
2008-07-11 14:00:00,26.93,27.03,26.79,26.81,420750.0,15.2792,15.3359,15.1998,15.2111,420750.0
2008-07-11 14:30:00,26.82,27.5,26.77,27.33,585450.0,15.2168,15.6026,15.1884,15.5061,585450.0
2008-07-11 15:00:00,27.32,27.74,27.08,27.26,843450.0,15.5005,15.7388,15.3643,15.4664,843450.0
2008-07-11 15:30:00,27.28,27.35,27.02,27.24,1024200.0,15.4778,15.5175,15.3303,15.4551,1024200.0
2008-07-14 09:30:00,27.53,27.53,26.97,27.03,288600.0,15.6196,15.6196,15.3019,15.3359,288600.0
2008-07-14 10:00:00,27.0,27.09,26.67,26.79,466800.0,15.3189,15.37,15.1317,15.1998,466800.0
2008-07-14 10:30:00,26.81,26.97,26.56,26.96,507900.0,15.2111,15.3019,15.0693,15.2962,507900.0
2008-07-14 11:00:00,26.95,27.03,26.6,26.87,290250.0,15.2906,15.3359,15.092,15.2452,290250.0
2008-07-14 11:30:00,26.86,26.9,26.6,26.79,235950.0,15.2395,15.2622,15.092,15.1998,235950.0
2008-07-14 12:00:00,26.78,26.9,26.67,26.84,201150.0,15.1941,15.2622,15.1317,15.2281,201150.0
2008-07-14 12:30:00,26.85,26.93,26.71,26.8,165600.0,15.2338,15.2792,15.1544,15.2054,165600.0
2008-07-14 13:00:00,26.81,26.91,26.66,26.87,155550.0,15.2111,15.2679,15.126,15.2452,155550.0
2008-07-14 13:30:00,26.87,27.11,26.81,26.95,208050.0,15.2452,15.3813,15.2111,15.2906,208050.0
2008-07-14 14:00:00,26.95,27.01,26.88,26.93,112650.0,15.2906,15.3246,15.2508,15.2792,112650.0
2008-07-14 14:30:00,26.95,26.99,26.72,26.82,166800.0,15.2906,15.3132,15.1601,15.2168,166800.0
2008-07-14 15:00:00,26.81,27.1,26.7,27.02,319650.0,15.2111,15.3757,15.1487,15.3303,319650.0
2008-07-14 15:30:00,27.02,27.18,26.87,26.87,642000.0,15.3303,15.421,15.2452,15.2452,642000.0
2008-07-15 09:30:00,26.57,26.65,26.24,26.34,613800.0,15.075,15.1203,14.8877,14.9445,613800.0
2008-07-15 10:00:00,26.33,26.35,25.81,26.03,775500.0,14.9388,14.9501,14.6438,14.7686,775500.0
2008-07-15 10:30:00,26.03,26.23,25.86,26.15,510450.0,14.7686,14.882,14.6721,14.8367,510450.0
2008-07-15 11:00:00,26.15,26.87,26.15,26.67,394800.0,14.8367,15.2452,14.8367,15.1317,394800.0
2008-07-15 11:30:00,26.69,26.99,26.51,26.87,385050.0,15.143,15.3132,15.0409,15.2452,385050.0
2008-07-15 12:00:00,26.87,27.07,26.67,26.85,293250.0,15.2452,15.3586,15.1317,15.2338,293250.0
2008-07-15 12:30:00,26.86,27.09,26.8,27.03,262050.0,15.2395,15.37,15.2054,15.3359,262050.0
2008-07-15 13:00:00,27.03,27.31,26.81,26.87,409800.0,15.3359,15.4948,15.2111,15.2452,409800.0
2008-07-15 13:30:00,26.87,27.19,26.81,27.12,236550.0,15.2452,15.4267,15.2111,15.387,236550.0
2008-07-15 14:00:00,27.11,27.21,26.91,27.17,356850.0,15.3813,15.4381,15.2679,15.4154,356850.0
2008-07-15 14:30:00,27.17,27.38,27.15,27.3,466800.0,15.4154,15.5345,15.404,15.4891,466800.0
2008-07-15 15:00:00,27.31,27.53,27.24,27.27,785850.0,15.4948,15.6196,15.4551,15.4721,785850.0
2008-07-15 15:30:00,27.27,27.37,26.87,26.87,1222200.0,15.4721,15.5288,15.2452,15.2452,1222200.0
2008-07-16 09:30:00,26.92,27.29,26.81,27.12,390750.0,15.2735,15.4835,15.2111,15.387,390750.0
2008-07-16 10:00:00,27.13,27.21,26.85,27.02,406050.0,15.3927,15.4381,15.2338,15.3303,406050.0
2008-07-16 10:30:00,27.05,27.79,26.99,27.78,388050.0,15.3473,15.7671,15.3132,15.7615,388050.0
2008-07-16 11:00:00,27.78,28.19,27.73,27.77,694050.0,15.7615,15.9941,15.7331,15.7558,694050.0
2008-07-16 11:30:00,27.78,27.94,27.67,27.91,321750.0,15.7615,15.8522,15.6991,15.8352,321750.0
2008-07-16 12:00:00,27.91,28.22,27.89,28.21,309900.0,15.8352,16.0111,15.8239,16.0054,309900.0
2008-07-16 12:30:00,28.19,28.22,28.03,28.13,190500.0,15.9941,16.0111,15.9033,15.96,190500.0
2008-07-16 13:00:00,28.12,28.25,28.07,28.23,191700.0,15.9544,16.0281,15.926,16.0168,191700.0
2008-07-16 13:30:00,28.23,28.26,28.09,28.25,188850.0,16.0168,16.0338,15.9373,16.0281,188850.0
2008-07-16 14:00:00,28.23,28.4,28.03,28.27,342000.0,16.0168,16.1132,15.9033,16.0395,342000.0
2008-07-16 14:30:00,28.29,28.42,28.15,28.37,292350.0,16.0508,16.1246,15.9714,16.0962,292350.0
2008-07-16 15:00:00,28.37,28.47,28.22,28.39,371400.0,16.0962,16.1529,16.0111,16.1076,371400.0
2008-07-16 15:30:00,28.4,28.54,28.35,28.52,835650.0,16.1132,16.1927,16.0849,16.1813,835650.0
2008-07-17 09:30:00,28.29,28.87,28.29,28.79,417300.0,16.0508,16.3799,16.0508,16.3345,417300.0
2008-07-17 10:00:00,28.79,28.86,28.37,28.62,469350.0,16.3345,16.3742,16.0962,16.2381,469350.0
2008-07-17 10:30:00,28.59,28.78,28.46,28.48,168450.0,16.221,16.3288,16.1473,16.1586,168450.0
2008-07-17 11:00:00,28.47,28.6,28.31,28.53,273300.0,16.1529,16.2267,16.0622,16.187,273300.0
2008-07-17 11:30:00,28.53,28.82,28.49,28.72,148650.0,16.187,16.3515,16.1643,16.2948,148650.0
2008-07-17 12:00:00,28.73,28.73,28.53,28.61,133350.0,16.3005,16.3005,16.187,16.2324,133350.0
2008-07-17 12:30:00,28.59,28.66,28.47,28.6,184500.0,16.221,16.2607,16.1529,16.2267,184500.0
2008-07-17 13:00:00,28.61,29.04,28.54,29.0,251700.0,16.2324,16.4763,16.1927,16.4537,251700.0
2008-07-17 13:30:00,29.0,29.39,28.99,29.32,324000.0,16.4537,16.6749,16.448,16.6352,324000.0
2008-07-17 14:00:00,29.32,29.53,29.26,29.5,305850.0,16.6352,16.7544,16.6012,16.7373,305850.0
2008-07-17 14:30:00,29.5,29.5,29.15,29.23,274650.0,16.7373,16.7373,16.5388,16.5841,274650.0
2008-07-17 15:00:00,29.23,29.5,29.21,29.35,387900.0,16.5841,16.7373,16.5728,16.6522,387900.0
2008-07-17 15:30:00,29.33,29.45,29.15,29.36,771600.0,16.6409,16.709,16.5388,16.6579,771600.0
2008-07-18 09:30:00,29.32,29.8,28.78,28.82,1402650.0,16.6352,16.9075,16.3288,16.3515,1402650.0
2008-07-18 10:00:00,28.81,29.18,28.78,28.95,373350.0,16.3459,16.5558,16.3288,16.4253,373350.0
2008-07-18 10:30:00,28.95,29.15,28.79,29.05,235800.0,16.4253,16.5388,16.3345,16.482,235800.0
2008-07-18 11:00:00,29.06,29.33,29.01,29.2,221100.0,16.4877,16.6409,16.4593,16.5671,221100.0
2008-07-18 11:30:00,29.19,29.32,29.13,29.17,188550.0,16.5615,16.6352,16.5274,16.5501,188550.0
2008-07-18 12:00:00,29.15,29.23,28.85,28.89,171450.0,16.5388,16.5841,16.3685,16.3912,171450.0
2008-07-18 12:30:00,28.89,28.96,28.78,28.88,201450.0,16.3912,16.431,16.3288,16.3856,201450.0
2008-07-18 13:00:00,28.89,29.03,28.87,28.99,182550.0,16.3912,16.4707,16.3799,16.448,182550.0
2008-07-18 13:30:00,28.97,29.11,28.89,29.01,177750.0,16.4366,16.5161,16.3912,16.4593,177750.0
2008-07-18 14:00:00,29.01,29.06,28.96,28.99,233550.0,16.4593,16.4877,16.431,16.448,233550.0
2008-07-18 14:30:00,28.98,28.99,28.8,28.91,314250.0,16.4423,16.448,16.3402,16.4026,314250.0
2008-07-18 15:00:00,28.9,28.97,28.8,28.86,373650.0,16.3969,16.4366,16.3402,16.3742,373650.0
2008-07-18 15:30:00,28.87,28.98,28.83,28.86,633450.0,16.3799,16.4423,16.3572,16.3742,633450.0
2008-07-21 09:30:00,28.76,29.29,28.27,28.75,555750.0,16.3175,16.6182,16.0395,16.3118,555750.0
2008-07-21 10:00:00,28.75,28.92,28.5,28.56,604350.0,16.3118,16.4083,16.17,16.204,604350.0
2008-07-21 10:30:00,28.57,28.68,28.51,28.55,191250.0,16.2097,16.2721,16.1756,16.1983,191250.0
2008-07-21 11:00:00,28.56,28.7,28.45,28.63,168600.0,16.204,16.2834,16.1416,16.2437,168600.0
2008-07-21 11:30:00,28.62,28.62,28.18,28.23,290550.0,16.2381,16.2381,15.9884,16.0168,290550.0
2008-07-21 12:00:00,28.21,28.59,28.19,28.57,351750.0,16.0054,16.221,15.9941,16.2097,351750.0
2008-07-21 12:30:00,28.58,28.59,28.32,28.33,218850.0,16.2154,16.221,16.0678,16.0735,218850.0
2008-07-21 13:00:00,28.33,28.56,28.33,28.56,204450.0,16.0735,16.204,16.0735,16.204,204450.0
2008-07-21 13:30:00,28.56,28.67,28.54,28.65,310650.0,16.204,16.2664,16.1927,16.2551,310650.0
2008-07-21 14:00:00,28.65,28.67,28.47,28.47,317100.0,16.2551,16.2664,16.1529,16.1529,317100.0
2008-07-21 14:30:00,28.47,28.56,28.43,28.53,207750.0,16.1529,16.204,16.1303,16.187,207750.0
2008-07-21 15:00:00,28.55,28.57,28.36,28.57,299850.0,16.1983,16.2097,16.0905,16.2097,299850.0
2008-07-21 15:30:00,28.57,28.63,28.45,28.49,529650.0,16.2097,16.2437,16.1416,16.1643,529650.0
2008-07-22 09:30:00,30.4,30.63,28.86,29.91,1265850.0,17.248,17.3785,16.3742,16.97,1265850.0
2008-07-22 10:00:00,29.92,30.09,29.66,29.67,703650.0,16.9756,17.0721,16.8281,16.8338,703650.0
2008-07-22 10:30:00,29.62,30.0,29.61,29.67,414600.0,16.8054,17.021,16.7997,16.8338,414600.0
2008-07-22 11:00:00,29.67,29.93,29.59,29.74,429150.0,16.8338,16.9813,16.7884,16.8735,429150.0
2008-07-22 11:30:00,29.73,29.78,29.5,29.61,376950.0,16.8678,16.8962,16.7373,16.7997,376950.0
2008-07-22 12:00:00,29.61,29.77,29.55,29.64,315450.0,16.7997,16.8905,16.7657,16.8168,315450.0
2008-07-22 12:30:00,29.64,29.68,29.43,29.47,447900.0,16.8168,16.8395,16.6976,16.7203,447900.0
2008-07-22 13:00:00,29.47,29.6,29.35,29.49,485550.0,16.7203,16.7941,16.6522,16.7317,485550.0
2008-07-22 13:30:00,29.49,29.67,29.45,29.61,441900.0,16.7317,16.8338,16.709,16.7997,441900.0
2008-07-22 14:00:00,29.62,29.63,29.25,29.49,493950.0,16.8054,16.8111,16.5955,16.7317,493950.0
2008-07-22 14:30:00,29.51,29.62,29.39,29.59,443850.0,16.743,16.8054,16.6749,16.7884,443850.0
2008-07-22 15:00:00,29.58,29.69,29.51,29.66,419100.0,16.7827,16.8451,16.743,16.8281,419100.0
2008-07-22 15:30:00,29.66,29.7,29.55,29.7,1306650.0,16.8281,16.8508,16.7657,16.8508,1306650.0
2008-07-23 09:30:00,29.93,29.93,29.01,29.46,457050.0,16.9813,16.9813,16.4593,16.7146,457050.0
2008-07-23 10:00:00,29.47,29.9,29.35,29.79,382800.0,16.7203,16.9643,16.6522,16.9019,382800.0
2008-07-23 10:30:00,29.8,30.07,29.71,29.92,535350.0,16.9075,17.0607,16.8565,16.9756,535350.0
2008-07-23 11:00:00,29.92,30.09,29.79,29.85,329100.0,16.9756,17.0721,16.9019,16.9359,329100.0
2008-07-23 11:30:00,29.84,29.87,29.51,29.52,411300.0,16.9302,16.9473,16.743,16.7487,411300.0
2008-07-23 12:00:00,29.52,29.66,28.99,29.13,595350.0,16.7487,16.8281,16.448,16.5274,595350.0
2008-07-23 12:30:00,29.13,29.16,28.99,29.09,372000.0,16.5274,16.5444,16.448,16.5047,372000.0
2008-07-23 13:00:00,29.09,29.09,28.83,28.95,343650.0,16.5047,16.5047,16.3572,16.4253,343650.0
2008-07-23 13:30:00,28.96,29.17,28.76,28.87,415950.0,16.431,16.5501,16.3175,16.3799,415950.0
2008-07-23 14:00:00,28.89,29.1,28.71,29.07,501900.0,16.3912,16.5104,16.2891,16.4934,501900.0
2008-07-23 14:30:00,29.06,29.16,28.93,28.97,591900.0,16.4877,16.5444,16.4139,16.4366,591900.0
2008-07-23 15:00:00,28.97,29.09,28.83,28.99,739350.0,16.4366,16.5047,16.3572,16.448,739350.0
2008-07-23 15:30:00,28.99,29.37,28.91,29.37,1359900.0,16.448,16.6636,16.4026,16.6636,1359900.0
2008-07-24 09:30:00,29.33,29.33,28.45,28.57,471300.0,16.6409,16.6409,16.1416,16.2097,471300.0
2008-07-24 10:00:00,28.57,28.75,28.27,28.74,301650.0,16.2097,16.3118,16.0395,16.3061,301650.0
2008-07-24 10:30:00,28.75,28.91,28.61,28.86,269850.0,16.3118,16.4026,16.2324,16.3742,269850.0
2008-07-24 11:00:00,28.84,28.84,28.57,28.59,244650.0,16.3629,16.3629,16.2097,16.221,244650.0
2008-07-24 11:30:00,28.57,28.79,28.53,28.75,271200.0,16.2097,16.3345,16.187,16.3118,271200.0
2008-07-24 12:00:00,28.76,28.78,28.44,28.45,127950.0,16.3175,16.3288,16.1359,16.1416,127950.0
2008-07-24 12:30:00,28.45,28.49,28.33,28.41,228000.0,16.1416,16.1643,16.0735,16.1189,228000.0
2008-07-24 13:00:00,28.41,28.44,28.25,28.3,289050.0,16.1189,16.1359,16.0281,16.0565,289050.0
2008-07-24 13:30:00,28.29,28.36,28.22,28.27,269100.0,16.0508,16.0905,16.0111,16.0395,269100.0
2008-07-24 14:00:00,28.26,28.26,28.05,28.1,262950.0,16.0338,16.0338,15.9147,15.943,262950.0
2008-07-24 14:30:00,28.09,28.15,27.95,28.09,246000.0,15.9373,15.9714,15.8579,15.9373,246000.0
2008-07-24 15:00:00,28.09,28.23,27.86,27.98,725400.0,15.9373,16.0168,15.8069,15.8749,725400.0
2008-07-24 15:30:00,27.96,27.97,27.71,27.75,912750.0,15.8636,15.8693,15.7217,15.7444,912750.0
2008-07-25 09:30:00,27.75,28.18,27.35,27.54,437550.0,15.7444,15.9884,15.5175,15.6253,437550.0
2008-07-25 10:00:00,27.57,27.98,27.53,27.79,547200.0,15.6423,15.8749,15.6196,15.7671,547200.0
2008-07-25 10:30:00,27.77,28.07,27.69,28.03,296100.0,15.7558,15.926,15.7104,15.9033,296100.0
2008-07-25 11:00:00,28.04,28.07,27.83,27.95,203700.0,15.909,15.926,15.7898,15.8579,203700.0
2008-07-25 11:30:00,27.95,28.09,27.93,27.93,199500.0,15.8579,15.9373,15.8466,15.8466,199500.0
2008-07-25 12:00:00,27.93,27.97,27.78,27.91,136050.0,15.8466,15.8693,15.7615,15.8352,136050.0
2008-07-25 12:30:00,27.9,28.04,27.79,27.97,165600.0,15.8295,15.909,15.7671,15.8693,165600.0
2008-07-25 13:00:00,27.97,28.06,27.85,27.89,200550.0,15.8693,15.9203,15.8012,15.8239,200550.0
2008-07-25 13:30:00,27.89,27.91,27.72,27.83,167250.0,15.8239,15.8352,15.7274,15.7898,167250.0
2008-07-25 14:00:00,27.83,27.97,27.79,27.87,180300.0,15.7898,15.8693,15.7671,15.8125,180300.0
2008-07-25 14:30:00,27.86,28.01,27.81,27.96,229650.0,15.8069,15.892,15.7785,15.8636,229650.0
2008-07-25 15:00:00,27.95,27.99,27.7,27.73,422100.0,15.8579,15.8806,15.7161,15.7331,422100.0
2008-07-25 15:30:00,27.72,27.87,27.68,27.75,753600.0,15.7274,15.8125,15.7047,15.7444,753600.0
2008-07-28 09:30:00,27.32,28.11,27.19,27.47,535650.0,15.5005,15.9487,15.4267,15.5856,535650.0
2008-07-28 10:00:00,27.47,27.51,27.32,27.43,409650.0,15.5856,15.6083,15.5005,15.5629,409650.0
2008-07-28 10:30:00,27.42,27.49,27.21,27.22,306900.0,15.5572,15.5969,15.4381,15.4437,306900.0
2008-07-28 11:00:00,27.23,27.27,27.0,27.02,547500.0,15.4494,15.4721,15.3189,15.3303,547500.0
2008-07-28 11:30:00,27.03,27.05,26.89,26.97,343350.0,15.3359,15.3473,15.2565,15.3019,343350.0
2008-07-28 12:00:00,26.95,27.07,26.87,27.06,311100.0,15.2906,15.3586,15.2452,15.353,311100.0
2008-07-28 12:30:00,27.07,27.09,26.79,26.85,220350.0,15.3586,15.37,15.1998,15.2338,220350.0
2008-07-28 13:00:00,26.85,26.87,26.75,26.84,229800.0,15.2338,15.2452,15.1771,15.2281,229800.0
2008-07-28 13:30:00,26.83,26.87,26.75,26.79,176100.0,15.2225,15.2452,15.1771,15.1998,176100.0
2008-07-28 14:00:00,26.8,26.81,26.68,26.73,295200.0,15.2054,15.2111,15.1374,15.1657,295200.0
2008-07-28 14:30:00,26.72,26.91,26.65,26.69,335700.0,15.1601,15.2679,15.1203,15.143,335700.0
2008-07-28 15:00:00,26.69,26.95,26.68,26.82,544050.0,15.143,15.2906,15.1374,15.2168,544050.0
2008-07-28 15:30:00,26.82,26.83,26.46,26.61,1254900.0,15.2168,15.2225,15.0125,15.0976,1254900.0
2008-07-29 09:30:00,27.59,27.91,26.78,27.78,478500.0,15.6537,15.8352,15.1941,15.7615,478500.0
2008-07-29 10:00:00,27.79,28.47,27.79,28.0,723000.0,15.7671,16.1529,15.7671,15.8863,723000.0
2008-07-29 10:30:00,27.99,28.19,27.83,28.09,484500.0,15.8806,15.9941,15.7898,15.9373,484500.0
2008-07-29 11:00:00,28.09,28.11,27.89,28.0,271800.0,15.9373,15.9487,15.8239,15.8863,271800.0
2008-07-29 11:30:00,28.0,28.21,27.95,28.17,441000.0,15.8863,16.0054,15.8579,15.9827,441000.0
2008-07-29 12:00:00,28.17,28.33,27.95,28.15,481950.0,15.9827,16.0735,15.8579,15.9714,481950.0
2008-07-29 12:30:00,28.14,28.15,27.99,28.13,312600.0,15.9657,15.9714,15.8806,15.96,312600.0
2008-07-29 13:00:00,28.13,28.33,28.04,28.33,283650.0,15.96,16.0735,15.909,16.0735,283650.0
2008-07-29 13:30:00,28.32,28.48,28.25,28.45,401850.0,16.0678,16.1586,16.0281,16.1416,401850.0
2008-07-29 14:00:00,28.45,28.45,28.17,28.23,286500.0,16.1416,16.1416,15.9827,16.0168,286500.0
2008-07-29 14:30:00,28.23,28.29,28.02,28.19,272250.0,16.0168,16.0508,15.8976,15.9941,272250.0
2008-07-29 15:00:00,28.19,28.46,28.14,28.45,599550.0,15.9941,16.1473,15.9657,16.1416,599550.0
2008-07-29 15:30:00,28.45,28.62,28.41,28.58,1179600.0,16.1416,16.2381,16.1189,16.2154,1179600.0
2008-07-30 09:30:00,28.67,28.83,28.39,28.53,495000.0,16.2664,16.3572,16.1076,16.187,495000.0
2008-07-30 10:00:00,28.54,28.76,28.43,28.71,473700.0,16.1927,16.3175,16.1303,16.2891,473700.0
2008-07-30 10:30:00,28.71,28.84,28.57,28.69,680100.0,16.2891,16.3629,16.2097,16.2778,680100.0
2008-07-30 11:00:00,28.67,28.81,28.44,28.49,395400.0,16.2664,16.3459,16.1359,16.1643,395400.0
2008-07-30 11:30:00,28.51,28.53,28.29,28.32,391050.0,16.1756,16.187,16.0508,16.0678,391050.0
2008-07-30 12:00:00,28.32,28.38,28.2,28.25,189300.0,16.0678,16.1019,15.9998,16.0281,189300.0
2008-07-30 12:30:00,28.25,28.25,27.92,28.05,228300.0,16.0281,16.0281,15.8409,15.9147,228300.0
2008-07-30 13:00:00,28.05,28.09,27.81,27.86,362100.0,15.9147,15.9373,15.7785,15.8069,362100.0
2008-07-30 13:30:00,27.87,27.93,27.63,27.73,279000.0,15.8125,15.8466,15.6764,15.7331,279000.0
2008-07-30 14:00:00,27.74,28.01,27.7,27.97,477150.0,15.7388,15.892,15.7161,15.8693,477150.0
2008-07-30 14:30:00,27.97,28.15,27.95,28.04,317550.0,15.8693,15.9714,15.8579,15.909,317550.0
2008-07-30 15:00:00,28.04,28.11,27.83,28.11,333450.0,15.909,15.9487,15.7898,15.9487,333450.0
2008-07-30 15:30:00,28.13,28.37,28.13,28.35,1034100.0,15.96,16.0962,15.96,16.0849,1034100.0
2008-07-31 09:30:00,27.94,28.36,27.77,28.19,728100.0,15.8522,16.0905,15.7558,15.9941,728100.0
2008-07-31 10:00:00,28.19,28.83,28.17,28.79,528750.0,15.9941,16.3572,15.9827,16.3345,528750.0
2008-07-31 10:30:00,28.78,28.89,28.61,28.89,323250.0,16.3288,16.3912,16.2324,16.3912,323250.0
2008-07-31 11:00:00,28.87,28.96,28.77,28.79,345900.0,16.3799,16.431,16.3232,16.3345,345900.0
2008-07-31 11:30:00,28.79,28.89,28.51,28.64,318450.0,16.3345,16.3912,16.1756,16.2494,318450.0
2008-07-31 12:00:00,28.64,28.67,28.25,28.42,264000.0,16.2494,16.2664,16.0281,16.1246,264000.0
2008-07-31 12:30:00,28.43,28.61,28.41,28.51,175050.0,16.1303,16.2324,16.1189,16.1756,175050.0
2008-07-31 13:00:00,28.51,28.67,28.47,28.57,217200.0,16.1756,16.2664,16.1529,16.2097,217200.0
2008-07-31 13:30:00,28.57,28.67,28.45,28.46,262050.0,16.2097,16.2664,16.1416,16.1473,262050.0
2008-07-31 14:00:00,28.45,28.59,28.42,28.43,265800.0,16.1416,16.221,16.1246,16.1303,265800.0
2008-07-31 14:30:00,28.43,28.67,28.43,28.46,377400.0,16.1303,16.2664,16.1303,16.1473,377400.0
2008-07-31 15:00:00,28.46,28.51,28.31,28.33,399450.0,16.1473,16.1756,16.0622,16.0735,399450.0
2008-07-31 15:30:00,28.32,28.33,28.02,28.04,829500.0,16.0678,16.0735,15.8976,15.909,829500.0
2008-08-01 09:30:00,28.4,28.49,26.86,27.31,550350.0,16.1132,16.1643,15.2395,15.4948,550350.0
2008-08-01 10:00:00,27.28,27.43,27.03,27.37,439950.0,15.4778,15.5629,15.3359,15.5288,439950.0
2008-08-01 10:30:00,27.35,27.85,27.29,27.73,525450.0,15.5175,15.8012,15.4835,15.7331,525450.0
2008-08-01 11:00:00,27.73,27.91,27.68,27.85,364350.0,15.7331,15.8352,15.7047,15.8012,364350.0
2008-08-01 11:30:00,27.84,28.06,27.83,27.97,309150.0,15.7955,15.9203,15.7898,15.8693,309150.0
2008-08-01 12:00:00,27.99,28.01,27.81,27.95,270450.0,15.8806,15.892,15.7785,15.8579,270450.0
2008-08-01 12:30:00,27.94,28.01,27.78,27.85,350400.0,15.8522,15.892,15.7615,15.8012,350400.0
2008-08-01 13:00:00,27.85,28.13,27.81,28.08,262350.0,15.8012,15.96,15.7785,15.9317,262350.0
2008-08-01 13:30:00,28.1,28.21,28.0,28.05,286950.0,15.943,16.0054,15.8863,15.9147,286950.0
2008-08-01 14:00:00,28.05,28.07,27.83,27.99,362400.0,15.9147,15.926,15.7898,15.8806,362400.0
2008-08-01 14:30:00,27.98,28.0,27.78,27.95,322950.0,15.8749,15.8863,15.7615,15.8579,322950.0
2008-08-01 15:00:00,27.93,28.05,27.78,27.87,377550.0,15.8466,15.9147,15.7615,15.8125,377550.0
2008-08-01 15:30:00,27.86,27.92,27.61,27.64,1135950.0,15.8069,15.8409,15.665,15.682,1135950.0
2008-08-04 09:30:00,27.81,27.93,27.06,27.23,263550.0,15.7785,15.8466,15.353,15.4494,263550.0
2008-08-04 10:00:00,27.25,27.28,26.85,26.91,388500.0,15.4608,15.4778,15.2338,15.2679,388500.0
2008-08-04 10:30:00,26.91,26.95,26.54,26.77,429750.0,15.2679,15.2906,15.0579,15.1884,429750.0
2008-08-04 11:00:00,26.77,26.9,26.72,26.79,334500.0,15.1884,15.2622,15.1601,15.1998,334500.0
2008-08-04 11:30:00,26.81,27.17,26.78,27.12,357600.0,15.2111,15.4154,15.1941,15.387,357600.0
2008-08-04 12:00:00,27.12,27.13,26.96,27.04,274050.0,15.387,15.3927,15.2962,15.3416,274050.0
2008-08-04 12:30:00,27.06,27.14,26.85,26.85,231450.0,15.353,15.3983,15.2338,15.2338,231450.0
2008-08-04 13:00:00,26.85,26.97,26.82,26.93,245700.0,15.2338,15.3019,15.2168,15.2792,245700.0
2008-08-04 13:30:00,26.91,27.1,26.89,27.08,272250.0,15.2679,15.3757,15.2565,15.3643,272250.0
2008-08-04 14:00:00,27.08,27.27,27.07,27.23,361350.0,15.3643,15.4721,15.3586,15.4494,361350.0
2008-08-04 14:30:00,27.23,27.34,27.2,27.29,316650.0,15.4494,15.5118,15.4324,15.4835,316650.0
2008-08-04 15:00:00,27.29,27.3,26.99,27.03,463950.0,15.4835,15.4891,15.3132,15.3359,463950.0
2008-08-04 15:30:00,27.04,27.08,26.88,27.05,854850.0,15.3416,15.3643,15.2508,15.3473,854850.0
2008-08-05 09:30:00,27.51,27.61,27.13,27.4,282000.0,15.6083,15.665,15.3927,15.5459,282000.0
2008-08-05 10:00:00,27.4,27.82,27.35,27.51,456000.0,15.5459,15.7842,15.5175,15.6083,456000.0
2008-08-05 10:30:00,27.51,27.62,27.41,27.61,195000.0,15.6083,15.6707,15.5515,15.665,195000.0
2008-08-05 11:00:00,27.61,27.7,27.51,27.65,180750.0,15.665,15.7161,15.6083,15.6877,180750.0
2008-08-05 11:30:00,27.66,27.84,27.6,27.84,211650.0,15.6934,15.7955,15.6593,15.7955,211650.0
2008-08-05 12:00:00,27.84,27.85,27.71,27.73,125250.0,15.7955,15.8012,15.7217,15.7331,125250.0
2008-08-05 12:30:00,27.72,27.73,27.61,27.65,114300.0,15.7274,15.7331,15.665,15.6877,114300.0
2008-08-05 13:00:00,27.65,27.67,27.55,27.61,110850.0,15.6877,15.6991,15.631,15.665,110850.0
2008-08-05 13:30:00,27.61,27.68,27.56,27.6,173400.0,15.665,15.7047,15.6366,15.6593,173400.0
2008-08-05 14:00:00,27.61,27.83,27.48,27.68,507450.0,15.665,15.7898,15.5913,15.7047,507450.0
2008-08-05 14:30:00,27.69,27.91,27.63,27.81,339150.0,15.7104,15.8352,15.6764,15.7785,339150.0
2008-08-05 15:00:00,27.82,27.97,27.79,27.94,508350.0,15.7842,15.8693,15.7671,15.8522,508350.0
2008-08-05 15:30:00,27.94,28.19,27.89,28.19,1174200.0,15.8522,15.9941,15.8239,15.9941,1174200.0
2008-08-06 09:30:00,27.65,28.05,27.52,27.73,453600.0,15.6877,15.9147,15.6139,15.7331,453600.0
2008-08-06 10:00:00,27.74,27.83,27.67,27.78,390600.0,15.7388,15.7898,15.6991,15.7615,390600.0
2008-08-06 10:30:00,27.79,27.97,27.77,27.95,458250.0,15.7671,15.8693,15.7558,15.8579,458250.0
2008-08-06 11:00:00,27.95,28.06,27.83,28.05,318300.0,15.8579,15.9203,15.7898,15.9147,318300.0
2008-08-06 11:30:00,28.05,28.17,27.95,28.12,300600.0,15.9147,15.9827,15.8579,15.9544,300600.0
2008-08-06 12:00:00,28.12,28.24,28.11,28.14,236100.0,15.9544,16.0225,15.9487,15.9657,236100.0
2008-08-06 12:30:00,28.14,28.33,28.06,28.11,286350.0,15.9657,16.0735,15.9203,15.9487,286350.0
2008-08-06 13:00:00,28.11,28.29,28.1,28.25,204300.0,15.9487,16.0508,15.943,16.0281,204300.0
2008-08-06 13:30:00,28.26,28.3,28.06,28.15,176250.0,16.0338,16.0565,15.9203,15.9714,176250.0
2008-08-06 14:00:00,28.16,28.4,28.1,28.33,356250.0,15.9771,16.1132,15.943,16.0735,356250.0
2008-08-06 14:30:00,28.33,28.71,28.33,28.61,507300.0,16.0735,16.2891,16.0735,16.2324,507300.0
2008-08-06 15:00:00,28.61,28.65,28.47,28.5,466500.0,16.2324,16.2551,16.1529,16.17,466500.0
2008-08-06 15:30:00,28.49,28.61,28.37,28.47,841050.0,16.1643,16.2324,16.0962,16.1529,841050.0
2008-08-07 09:30:00,28.09,28.49,28.03,28.07,552450.0,15.9373,16.1643,15.9033,15.926,552450.0
2008-08-07 10:00:00,28.07,28.13,27.86,28.11,405600.0,15.926,15.96,15.8069,15.9487,405600.0
2008-08-07 10:30:00,28.1,28.11,27.81,27.92,220800.0,15.943,15.9487,15.7785,15.8409,220800.0
2008-08-07 11:00:00,27.92,28.09,27.77,28.04,210150.0,15.8409,15.9373,15.7558,15.909,210150.0
2008-08-07 11:30:00,28.03,28.1,27.77,27.78,198900.0,15.9033,15.943,15.7558,15.7615,198900.0
2008-08-07 12:00:00,27.78,27.9,27.77,27.78,193500.0,15.7615,15.8295,15.7558,15.7615,193500.0
2008-08-07 12:30:00,27.77,28.05,27.77,28.01,189000.0,15.7558,15.9147,15.7558,15.892,189000.0
2008-08-07 13:00:00,28.01,28.01,27.85,27.91,156600.0,15.892,15.892,15.8012,15.8352,156600.0
2008-08-07 13:30:00,27.92,28.01,27.84,27.85,167400.0,15.8409,15.892,15.7955,15.8012,167400.0
2008-08-07 14:00:00,27.85,27.87,27.71,27.79,191400.0,15.8012,15.8125,15.7217,15.7671,191400.0
2008-08-07 14:30:00,27.79,27.83,27.58,27.61,208800.0,15.7671,15.7898,15.648,15.665,208800.0
2008-08-07 15:00:00,27.62,27.65,27.49,27.57,474300.0,15.6707,15.6877,15.5969,15.6423,474300.0
2008-08-07 15:30:00,27.56,27.57,27.29,27.48,922500.0,15.6366,15.6423,15.4835,15.5913,922500.0
2008-08-08 09:30:00,27.46,27.82,27.25,27.8,333300.0,15.5799,15.7842,15.4608,15.7728,333300.0
2008-08-08 10:00:00,27.79,28.17,27.79,28.12,337500.0,15.7671,15.9827,15.7671,15.9544,337500.0
2008-08-08 10:30:00,28.14,28.25,28.0,28.23,247200.0,15.9657,16.0281,15.8863,16.0168,247200.0
2008-08-08 11:00:00,28.23,28.27,28.09,28.09,216300.0,16.0168,16.0395,15.9373,15.9373,216300.0
2008-08-08 11:30:00,28.1,28.14,27.91,27.95,284550.0,15.943,15.9657,15.8352,15.8579,284550.0
2008-08-08 12:00:00,27.95,28.25,27.95,28.23,238500.0,15.8579,16.0281,15.8579,16.0168,238500.0
2008-08-08 12:30:00,28.21,28.23,28.06,28.06,126300.0,16.0054,16.0168,15.9203,15.9203,126300.0
2008-08-08 13:00:00,28.07,28.21,28.07,28.21,136500.0,15.926,16.0054,15.926,16.0054,136500.0
2008-08-08 13:30:00,28.19,28.34,28.17,28.25,184950.0,15.9941,16.0792,15.9827,16.0281,184950.0
2008-08-08 14:00:00,28.24,28.42,28.19,28.42,172500.0,16.0225,16.1246,15.9941,16.1246,172500.0
2008-08-08 14:30:00,28.43,28.51,28.38,28.49,276750.0,16.1303,16.1756,16.1019,16.1643,276750.0
2008-08-08 15:00:00,28.49,28.55,28.39,28.48,449700.0,16.1643,16.1983,16.1076,16.1586,449700.0
2008-08-08 15:30:00,28.49,28.61,28.43,28.53,828600.0,16.1643,16.2324,16.1303,16.187,828600.0
2008-08-11 09:30:00,28.41,28.49,28.01,28.49,399750.0,16.1189,16.1643,15.892,16.1643,399750.0
2008-08-11 10:00:00,28.49,28.55,28.38,28.41,319500.0,16.1643,16.1983,16.1019,16.1189,319500.0
2008-08-11 10:30:00,28.39,28.55,28.31,28.5,161400.0,16.1076,16.1983,16.0622,16.17,161400.0
2008-08-11 11:00:00,28.51,28.67,28.5,28.64,174900.0,16.1756,16.2664,16.17,16.2494,174900.0
2008-08-11 11:30:00,28.65,28.88,28.65,28.87,286050.0,16.2551,16.3856,16.2551,16.3799,286050.0
2008-08-11 12:00:00,28.86,29.06,28.86,29.05,166950.0,16.3742,16.4877,16.3742,16.482,166950.0
2008-08-11 12:30:00,29.05,29.08,28.8,28.91,125850.0,16.482,16.499,16.3402,16.4026,125850.0
2008-08-11 13:00:00,28.91,29.08,28.79,29.07,251100.0,16.4026,16.499,16.3345,16.4934,251100.0
2008-08-11 13:30:00,29.08,29.19,28.98,29.01,260850.0,16.499,16.5615,16.4423,16.4593,260850.0
2008-08-11 14:00:00,29.01,29.05,28.75,28.75,360300.0,16.4593,16.482,16.3118,16.3118,360300.0
2008-08-11 14:30:00,28.75,28.8,28.37,28.42,526200.0,16.3118,16.3402,16.0962,16.1246,526200.0
2008-08-11 15:00:00,28.43,28.53,28.33,28.41,668400.0,16.1303,16.187,16.0735,16.1189,668400.0
2008-08-11 15:30:00,28.4,28.44,28.21,28.44,939150.0,16.1132,16.1359,16.0054,16.1359,939150.0
2008-08-12 09:30:00,28.35,29.07,28.35,28.7,329100.0,16.0849,16.4934,16.0849,16.2834,329100.0
2008-08-12 10:00:00,28.69,29.01,28.63,28.83,425850.0,16.2778,16.4593,16.2437,16.3572,425850.0
2008-08-12 10:30:00,28.83,28.92,28.61,28.88,243450.0,16.3572,16.4083,16.2324,16.3856,243450.0
2008-08-12 11:00:00,28.89,29.27,28.86,29.22,310500.0,16.3912,16.6068,16.3742,16.5785,310500.0
2008-08-12 11:30:00,29.21,29.33,29.09,29.14,312600.0,16.5728,16.6409,16.5047,16.5331,312600.0
2008-08-12 12:00:00,29.13,29.14,28.88,28.98,355200.0,16.5274,16.5331,16.3856,16.4423,355200.0
2008-08-12 12:30:00,28.97,29.07,28.87,29.07,123750.0,16.4366,16.4934,16.3799,16.4934,123750.0
2008-08-12 13:00:00,29.07,29.11,28.93,28.97,118200.0,16.4934,16.5161,16.4139,16.4366,118200.0
2008-08-12 13:30:00,28.98,29.0,28.76,28.82,166950.0,16.4423,16.4537,16.3175,16.3515,166950.0
2008-08-12 14:00:00,28.81,28.97,28.75,28.92,220950.0,16.3459,16.4366,16.3118,16.4083,220950.0
2008-08-12 14:30:00,28.92,28.99,28.82,28.83,162300.0,16.4083,16.448,16.3515,16.3572,162300.0
2008-08-12 15:00:00,28.83,28.85,28.57,28.67,420450.0,16.3572,16.3685,16.2097,16.2664,420450.0
2008-08-12 15:30:00,28.68,28.71,28.54,28.63,591150.0,16.2721,16.2891,16.1927,16.2437,591150.0
2008-08-13 09:30:00,28.48,28.91,28.23,28.53,259200.0,16.1586,16.4026,16.0168,16.187,259200.0
2008-08-13 10:00:00,28.53,28.75,28.45,28.48,303150.0,16.187,16.3118,16.1416,16.1586,303150.0
2008-08-13 10:30:00,28.49,28.5,28.15,28.39,247050.0,16.1643,16.17,15.9714,16.1076,247050.0
2008-08-13 11:00:00,28.39,28.39,28.11,28.27,129900.0,16.1076,16.1076,15.9487,16.0395,129900.0
2008-08-13 11:30:00,28.25,28.27,28.07,28.21,117150.0,16.0281,16.0395,15.926,16.0054,117150.0
2008-08-13 12:00:00,28.21,28.33,28.01,28.03,145200.0,16.0054,16.0735,15.892,15.9033,145200.0
2008-08-13 12:30:00,28.04,28.14,28.0,28.09,162300.0,15.909,15.9657,15.8863,15.9373,162300.0
2008-08-13 13:00:00,28.09,28.25,28.0,28.21,184500.0,15.9373,16.0281,15.8863,16.0054,184500.0
2008-08-13 13:30:00,28.21,28.39,28.19,28.35,240000.0,16.0054,16.1076,15.9941,16.0849,240000.0
2008-08-13 14:00:00,28.34,28.4,28.24,28.29,260850.0,16.0792,16.1132,16.0225,16.0508,260850.0
2008-08-13 14:30:00,28.29,28.53,28.25,28.5,274500.0,16.0508,16.187,16.0281,16.17,274500.0
2008-08-13 15:00:00,28.51,28.57,28.23,28.3,213150.0,16.1756,16.2097,16.0168,16.0565,213150.0
2008-08-13 15:30:00,28.3,28.31,28.07,28.29,399450.0,16.0565,16.0622,15.926,16.0508,399450.0
2008-08-14 09:30:00,27.7,28.44,27.62,28.42,340050.0,15.7822,16.2039,15.7367,16.1925,340050.0
2008-08-14 10:00:00,28.43,28.5,28.22,28.43,229500.0,16.1982,16.2381,16.0785,16.1982,229500.0
2008-08-14 10:30:00,28.46,28.67,28.45,28.57,242550.0,16.2153,16.3349,16.2096,16.2779,242550.0
2008-08-14 11:00:00,28.59,28.69,28.56,28.61,139800.0,16.2893,16.3463,16.2722,16.3007,139800.0
2008-08-14 11:30:00,28.6,28.67,28.54,28.63,102600.0,16.295,16.3349,16.2608,16.3121,102600.0
2008-08-14 12:00:00,28.63,28.71,28.56,28.56,157800.0,16.3121,16.3577,16.2722,16.2722,157800.0
2008-08-14 12:30:00,28.56,28.9,28.55,28.81,225300.0,16.2722,16.466,16.2665,16.4147,225300.0
2008-08-14 13:00:00,28.81,28.83,28.51,28.51,138750.0,16.4147,16.4261,16.2438,16.2438,138750.0
2008-08-14 13:30:00,28.51,28.52,28.41,28.51,116400.0,16.2438,16.2494,16.1868,16.2438,116400.0
2008-08-14 14:00:00,28.51,28.6,28.45,28.49,99300.0,16.2438,16.295,16.2096,16.2324,99300.0
2008-08-14 14:30:00,28.48,28.49,28.28,28.34,122550.0,16.2267,16.2324,16.1127,16.1469,122550.0
2008-08-14 15:00:00,28.34,28.47,28.24,28.38,171150.0,16.1469,16.221,16.0899,16.1697,171150.0
2008-08-14 15:30:00,28.39,28.52,28.38,28.5,450450.0,16.1754,16.2494,16.1697,16.2381,450450.0
2008-08-15 09:30:00,28.67,29.22,28.43,29.21,1094250.0,16.3349,16.6483,16.1982,16.6426,1094250.0
2008-08-15 10:00:00,29.18,29.5,28.81,29.48,802050.0,16.6255,16.8078,16.4147,16.7964,802050.0
2008-08-15 10:30:00,29.48,29.87,29.43,29.85,522300.0,16.7964,17.0186,16.7679,17.0072,522300.0
2008-08-15 11:00:00,29.85,29.89,29.74,29.8,354900.0,17.0072,17.03,16.9446,16.9787,354900.0
2008-08-15 11:30:00,29.8,29.87,29.54,29.66,397800.0,16.9787,17.0186,16.8306,16.899,397800.0
2008-08-15 12:00:00,29.65,29.78,29.52,29.7,245550.0,16.8933,16.9673,16.8192,16.9218,245550.0
2008-08-15 12:30:00,29.7,29.89,29.7,29.81,192300.0,16.9218,17.03,16.9218,16.9844,192300.0
2008-08-15 13:00:00,29.8,29.84,29.64,29.66,224400.0,16.9787,17.0015,16.8876,16.899,224400.0
2008-08-15 13:30:00,29.67,29.74,29.63,29.69,187800.0,16.9047,16.9446,16.8819,16.9161,187800.0
2008-08-15 14:00:00,29.69,29.71,29.57,29.66,330300.0,16.9161,16.9275,16.8477,16.899,330300.0
2008-08-15 14:30:00,29.66,29.79,29.65,29.74,438300.0,16.899,16.973,16.8933,16.9446,438300.0
2008-08-15 15:00:00,29.73,29.92,29.72,29.92,458250.0,16.9389,17.0471,16.9332,17.0471,458250.0
2008-08-15 15:30:00,29.92,30.08,29.81,29.87,1168950.0,17.0471,17.1383,16.9844,17.0186,1168950.0
2008-08-18 09:30:00,29.98,30.47,29.75,29.86,336900.0,17.0813,17.3605,16.9502,17.0129,336900.0
2008-08-18 10:00:00,29.87,29.99,29.75,29.86,321900.0,17.0186,17.087,16.9502,17.0129,321900.0
2008-08-18 10:30:00,29.85,30.14,29.83,29.95,342750.0,17.0072,17.1725,16.9958,17.0642,342750.0
2008-08-18 11:00:00,29.95,30.01,29.83,29.9,243750.0,17.0642,17.0984,16.9958,17.0357,243750.0
2008-08-18 11:30:00,29.9,29.91,29.65,29.66,240450.0,17.0357,17.0414,16.8933,16.899,240450.0
2008-08-18 12:00:00,29.65,29.69,29.47,29.56,413250.0,16.8933,16.9161,16.7907,16.842,413250.0
2008-08-18 12:30:00,29.57,29.6,29.37,29.42,234300.0,16.8477,16.8648,16.7337,16.7622,234300.0
2008-08-18 13:00:00,29.42,29.59,29.42,29.55,160650.0,16.7622,16.8591,16.7622,16.8363,160650.0
2008-08-18 13:30:00,29.55,29.55,29.29,29.29,173550.0,16.8363,16.8363,16.6882,16.6882,173550.0
2008-08-18 14:00:00,29.29,29.43,29.27,29.37,200250.0,16.6882,16.7679,16.6768,16.7337,200250.0
2008-08-18 14:30:00,29.37,29.44,29.29,29.38,157200.0,16.7337,16.7736,16.6882,16.7394,157200.0
2008-08-18 15:00:00,29.39,29.43,29.21,29.35,382800.0,16.7451,16.7679,16.6426,16.7223,382800.0
2008-08-18 15:30:00,29.34,29.41,29.19,29.41,660600.0,16.7166,16.7565,16.6312,16.7565,660600.0
2008-08-19 09:30:00,29.53,29.83,28.89,29.11,356250.0,16.8249,16.9958,16.4603,16.5856,356250.0
2008-08-19 10:00:00,29.1,29.29,29.04,29.09,213750.0,16.5799,16.6882,16.5457,16.5742,213750.0
2008-08-19 10:30:00,29.1,29.28,28.96,29.03,168450.0,16.5799,16.6825,16.5001,16.54,168450.0
2008-08-19 11:00:00,29.04,29.16,28.97,29.15,138900.0,16.5457,16.6141,16.5058,16.6084,138900.0
2008-08-19 11:30:00,29.15,29.19,28.85,28.89,145950.0,16.6084,16.6312,16.4375,16.4603,145950.0
2008-08-19 12:00:00,28.85,29.04,28.77,28.92,197550.0,16.4375,16.5457,16.3919,16.4774,197550.0
2008-08-19 12:30:00,28.93,29.09,28.89,28.93,137250.0,16.483,16.5742,16.4603,16.483,137250.0
2008-08-19 13:00:00,28.94,29.15,28.89,29.12,128250.0,16.4887,16.6084,16.4603,16.5913,128250.0
2008-08-19 13:30:00,29.11,29.25,28.99,29.01,164250.0,16.5856,16.6654,16.5172,16.5286,164250.0
2008-08-19 14:00:00,29.0,29.16,28.99,28.99,181950.0,16.5229,16.6141,16.5172,16.5172,181950.0
2008-08-19 14:30:00,28.98,29.15,28.97,29.12,224250.0,16.5115,16.6084,16.5058,16.5913,224250.0
2008-08-19 15:00:00,29.11,29.11,28.86,29.01,436500.0,16.5856,16.5856,16.4432,16.5286,436500.0
2008-08-19 15:30:00,29.0,29.05,28.85,29.01,739050.0,16.5229,16.5514,16.4375,16.5286,739050.0
2008-08-20 09:30:00,29.47,29.63,29.01,29.15,287250.0,16.7907,16.8819,16.5286,16.6084,287250.0
2008-08-20 10:00:00,29.1,29.33,28.88,29.08,268350.0,16.5799,16.711,16.4546,16.5685,268350.0
2008-08-20 10:30:00,29.04,29.69,28.99,29.69,267600.0,16.5457,16.9161,16.5172,16.9161,267600.0
2008-08-20 11:00:00,29.67,29.7,29.36,29.51,156600.0,16.9047,16.9218,16.728,16.8135,156600.0
2008-08-20 11:30:00,29.48,29.49,29.13,29.25,109200.0,16.7964,16.8021,16.597,16.6654,109200.0
2008-08-20 12:00:00,29.25,29.32,28.9,29.03,208500.0,16.6654,16.7053,16.466,16.54,208500.0
2008-08-20 12:30:00,29.03,29.05,28.89,28.95,100200.0,16.54,16.5514,16.4603,16.4944,100200.0
2008-08-20 13:00:00,28.95,29.11,28.94,29.03,105600.0,16.4944,16.5856,16.4887,16.54,105600.0
2008-08-20 13:30:00,29.05,29.18,29.03,29.1,106950.0,16.5514,16.6255,16.54,16.5799,106950.0
2008-08-20 14:00:00,29.09,29.1,28.73,28.78,185250.0,16.5742,16.5799,16.3691,16.3976,185250.0
2008-08-20 14:30:00,28.79,29.0,28.73,28.99,159000.0,16.4033,16.5229,16.3691,16.5172,159000.0
2008-08-20 15:00:00,28.99,29.07,28.8,28.88,182100.0,16.5172,16.5628,16.409,16.4546,182100.0
2008-08-20 15:30:00,28.88,29.19,28.78,29.15,649650.0,16.4546,16.6312,16.3976,16.6084,649650.0
2008-08-21 09:30:00,28.7,29.04,28.53,28.92,188100.0,16.352,16.5457,16.2551,16.4774,188100.0
2008-08-21 10:00:00,28.92,29.03,28.68,28.93,176700.0,16.4774,16.54,16.3406,16.483,176700.0
2008-08-21 10:30:00,28.93,28.94,28.41,28.59,258450.0,16.483,16.4887,16.1868,16.2893,258450.0
2008-08-21 11:00:00,28.61,28.77,28.43,28.74,204150.0,16.3007,16.3919,16.1982,16.3748,204150.0
2008-08-21 11:30:00,28.75,28.94,28.71,28.85,135900.0,16.3805,16.4887,16.3577,16.4375,135900.0
2008-08-21 12:00:00,28.85,28.97,28.67,28.67,134850.0,16.4375,16.5058,16.3349,16.3349,134850.0
2008-08-21 12:30:00,28.68,28.72,28.63,28.69,75150.0,16.3406,16.3634,16.3121,16.3463,75150.0
2008-08-21 13:00:00,28.68,28.84,28.67,28.79,136950.0,16.3406,16.4318,16.3349,16.4033,136950.0
2008-08-21 13:30:00,28.8,28.97,28.78,28.88,143700.0,16.409,16.5058,16.3976,16.4546,143700.0
2008-08-21 14:00:00,28.88,29.01,28.87,28.89,275550.0,16.4546,16.5286,16.4489,16.4603,275550.0
2008-08-21 14:30:00,28.89,28.95,28.81,28.84,475500.0,16.4603,16.4944,16.4147,16.4318,475500.0
2008-08-21 15:00:00,28.84,28.96,28.79,28.81,308700.0,16.4318,16.5001,16.4033,16.4147,308700.0
2008-08-21 15:30:00,28.81,28.92,28.77,28.85,550050.0,16.4147,16.4774,16.3919,16.4375,550050.0
2008-08-22 09:30:00,28.99,29.25,28.63,29.19,355500.0,16.5172,16.6654,16.3121,16.6312,355500.0
2008-08-22 10:00:00,29.19,29.32,29.07,29.27,254400.0,16.6312,16.7053,16.5628,16.6768,254400.0
2008-08-22 10:30:00,29.27,29.29,29.1,29.11,230400.0,16.6768,16.6882,16.5799,16.5856,230400.0
2008-08-22 11:00:00,29.1,29.17,28.83,28.83,320250.0,16.5799,16.6198,16.4261,16.4261,320250.0
2008-08-22 11:30:00,28.85,28.87,28.5,28.54,335400.0,16.4375,16.4489,16.2381,16.2608,335400.0
2008-08-22 12:00:00,28.54,28.54,28.17,28.29,418800.0,16.2608,16.2608,16.05,16.1184,418800.0
2008-08-22 12:30:00,28.28,28.34,28.24,28.31,175200.0,16.1127,16.1469,16.0899,16.1298,175200.0
2008-08-22 13:00:00,28.3,28.6,28.3,28.57,202050.0,16.1241,16.295,16.1241,16.2779,202050.0
2008-08-22 13:30:00,28.57,28.73,28.56,28.69,184950.0,16.2779,16.3691,16.2722,16.3463,184950.0
2008-08-22 14:00:00,28.68,28.83,28.59,28.77,223500.0,16.3406,16.4261,16.2893,16.3919,223500.0
2008-08-22 14:30:00,28.77,28.86,28.67,28.74,178950.0,16.3919,16.4432,16.3349,16.3748,178950.0
2008-08-22 15:00:00,28.74,28.84,28.73,28.82,201450.0,16.3748,16.4318,16.3691,16.4204,201450.0
2008-08-22 15:30:00,28.81,28.97,28.77,28.92,627750.0,16.4147,16.5058,16.3919,16.4774,627750.0
2008-08-25 09:30:00,28.67,28.89,28.15,28.16,222450.0,16.3349,16.4603,16.0386,16.0443,222450.0
2008-08-25 10:00:00,28.17,28.51,28.15,28.45,184650.0,16.05,16.2438,16.0386,16.2096,184650.0
2008-08-25 10:30:00,28.45,28.55,28.19,28.29,175350.0,16.2096,16.2665,16.0614,16.1184,175350.0
2008-08-25 11:00:00,28.29,28.29,27.99,28.13,210900.0,16.1184,16.1184,15.9475,16.0272,210900.0
2008-08-25 11:30:00,28.13,28.19,27.83,27.86,164700.0,16.0272,16.0614,15.8563,15.8734,164700.0
2008-08-25 12:00:00,27.85,27.87,27.61,27.67,285300.0,15.8677,15.8791,15.731,15.7652,285300.0
2008-08-25 12:30:00,27.65,27.75,27.63,27.71,169500.0,15.7538,15.8107,15.7424,15.7879,169500.0
2008-08-25 13:00:00,27.71,27.81,27.67,27.79,327000.0,15.7879,15.8449,15.7652,15.8335,327000.0
2008-08-25 13:30:00,27.79,27.97,27.77,27.91,226950.0,15.8335,15.9361,15.8221,15.9019,226950.0
2008-08-25 14:00:00,27.92,27.97,27.85,27.9,192000.0,15.9076,15.9361,15.8677,15.8962,192000.0
2008-08-25 14:30:00,27.89,28.03,27.84,27.89,192750.0,15.8905,15.9703,15.862,15.8905,192750.0
2008-08-25 15:00:00,27.89,27.95,27.82,27.86,351450.0,15.8905,15.9247,15.8506,15.8734,351450.0
2008-08-25 15:30:00,27.87,27.94,27.77,27.87,816600.0,15.8791,15.919,15.8221,15.8791,816600.0
2008-08-26 09:30:00,27.87,28.0,27.56,27.77,317700.0,15.8791,15.9532,15.7025,15.8221,317700.0
2008-08-26 10:00:00,27.75,27.89,27.7,27.85,257700.0,15.8107,15.8905,15.7822,15.8677,257700.0
2008-08-26 10:30:00,27.85,28.09,27.85,28.08,223950.0,15.8677,16.0045,15.8677,15.9988,223950.0
2008-08-26 11:00:00,28.09,28.13,27.96,28.03,151500.0,16.0045,16.0272,15.9304,15.9703,151500.0
2008-08-26 11:30:00,28.02,28.03,27.84,27.98,116700.0,15.9646,15.9703,15.862,15.9418,116700.0
2008-08-26 12:00:00,27.98,28.08,27.87,27.87,121200.0,15.9418,15.9988,15.8791,15.8791,121200.0
2008-08-26 12:30:00,27.87,27.99,27.79,27.81,150750.0,15.8791,15.9475,15.8335,15.8449,150750.0
2008-08-26 13:00:00,27.79,27.81,27.64,27.64,187950.0,15.8335,15.8449,15.7481,15.7481,187950.0
2008-08-26 13:30:00,27.64,27.64,27.47,27.6,227700.0,15.7481,15.7481,15.6512,15.7253,227700.0
2008-08-26 14:00:00,27.59,27.72,27.53,27.59,263250.0,15.7196,15.7936,15.6854,15.7196,263250.0
2008-08-26 14:30:00,27.59,27.62,27.5,27.59,184650.0,15.7196,15.7367,15.6683,15.7196,184650.0
2008-08-26 15:00:00,27.58,27.79,27.58,27.75,306900.0,15.7139,15.8335,15.7139,15.8107,306900.0
2008-08-26 15:30:00,27.76,27.93,27.76,27.86,542850.0,15.8164,15.9133,15.8164,15.8734,542850.0
2008-08-27 09:30:00,27.67,28.12,27.67,27.79,127500.0,15.7652,16.0215,15.7652,15.8335,127500.0
2008-08-27 10:00:00,27.79,27.93,27.76,27.84,208950.0,15.8335,15.9133,15.8164,15.862,208950.0
2008-08-27 10:30:00,27.87,28.05,27.87,27.92,133800.0,15.8791,15.9817,15.8791,15.9076,133800.0
2008-08-27 11:00:00,27.91,27.94,27.8,27.89,118050.0,15.9019,15.919,15.8392,15.8905,118050.0
2008-08-27 11:30:00,27.86,27.86,27.69,27.81,164550.0,15.8734,15.8734,15.7766,15.8449,164550.0
2008-08-27 12:00:00,27.81,27.92,27.76,27.87,245850.0,15.8449,15.9076,15.8164,15.8791,245850.0
2008-08-27 12:30:00,27.87,28.22,27.87,28.17,376650.0,15.8791,16.0785,15.8791,16.05,376650.0
2008-08-27 13:00:00,28.17,28.21,28.1,28.15,334950.0,16.05,16.0728,16.0102,16.0386,334950.0
2008-08-27 13:30:00,28.15,28.25,28.11,28.23,144450.0,16.0386,16.0956,16.0158,16.0842,144450.0
2008-08-27 14:00:00,28.23,28.29,28.22,28.24,277800.0,16.0842,16.1184,16.0785,16.0899,277800.0
2008-08-27 14:30:00,28.24,28.38,28.23,28.28,262650.0,16.0899,16.1697,16.0842,16.1127,262650.0
2008-08-27 15:00:00,28.29,28.32,28.25,28.28,457950.0,16.1184,16.1355,16.0956,16.1127,457950.0
2008-08-27 15:30:00,28.27,28.33,28.25,28.31,836250.0,16.107,16.1412,16.0956,16.1298,836250.0
2008-08-28 09:30:00,28.59,28.84,28.14,28.83,472050.0,16.2893,16.4318,16.0329,16.4261,472050.0
2008-08-28 10:00:00,28.81,28.94,28.79,28.83,514950.0,16.4147,16.4887,16.4033,16.4261,514950.0
2008-08-28 10:30:00,28.83,29.21,28.78,29.17,459150.0,16.4261,16.6426,16.3976,16.6198,459150.0
2008-08-28 11:00:00,29.16,29.27,28.95,29.21,360450.0,16.6141,16.6768,16.4944,16.6426,360450.0
2008-08-28 11:30:00,29.2,29.65,29.17,29.61,540600.0,16.6369,16.8933,16.6198,16.8705,540600.0
2008-08-28 12:00:00,29.59,29.73,29.51,29.59,409500.0,16.8591,16.9389,16.8135,16.8591,409500.0
2008-08-28 12:30:00,29.59,29.61,29.33,29.47,171000.0,16.8591,16.8705,16.711,16.7907,171000.0
2008-08-28 13:00:00,29.47,29.49,29.38,29.48,126900.0,16.7907,16.8021,16.7394,16.7964,126900.0
2008-08-28 13:30:00,29.48,29.61,29.41,29.47,139800.0,16.7964,16.8705,16.7565,16.7907,139800.0
2008-08-28 14:00:00,29.47,29.47,29.31,29.35,279300.0,16.7907,16.7907,16.6996,16.7223,279300.0
2008-08-28 14:30:00,29.35,29.49,29.35,29.43,103800.0,16.7223,16.8021,16.7223,16.7679,103800.0
2008-08-28 15:00:00,29.44,29.48,29.32,29.48,415650.0,16.7736,16.7964,16.7053,16.7964,415650.0
2008-08-28 15:30:00,29.47,29.56,29.38,29.42,493050.0,16.7907,16.842,16.7394,16.7622,493050.0
2008-08-29 09:30:00,29.41,29.52,29.03,29.32,304500.0,16.7565,16.8192,16.54,16.7053,304500.0
2008-08-29 10:00:00,29.33,29.39,28.97,29.07,427350.0,16.711,16.7451,16.5058,16.5628,427350.0
2008-08-29 10:30:00,29.07,29.11,28.69,28.74,270300.0,16.5628,16.5856,16.3463,16.3748,270300.0
2008-08-29 11:00:00,28.73,28.93,28.73,28.85,192600.0,16.3691,16.483,16.3691,16.4375,192600.0
2008-08-29 11:30:00,28.84,28.93,28.73,28.9,147000.0,16.4318,16.483,16.3691,16.466,147000.0
2008-08-29 12:00:00,28.89,28.99,28.87,28.89,139800.0,16.4603,16.5172,16.4489,16.4603,139800.0
2008-08-29 12:30:00,28.89,29.06,28.86,29.01,85050.0,16.4603,16.5571,16.4432,16.5286,85050.0
2008-08-29 13:00:00,29.0,29.25,28.98,29.15,191850.0,16.5229,16.6654,16.5115,16.6084,191850.0
2008-08-29 13:30:00,29.15,29.19,28.93,28.97,108750.0,16.6084,16.6312,16.483,16.5058,108750.0
2008-08-29 14:00:00,28.97,29.04,28.91,28.97,131550.0,16.5058,16.5457,16.4717,16.5058,131550.0
2008-08-29 14:30:00,28.98,28.98,28.81,28.93,174300.0,16.5115,16.5115,16.4147,16.483,174300.0
2008-08-29 15:00:00,28.93,28.95,28.69,28.69,357600.0,16.483,16.4944,16.3463,16.3463,357600.0
2008-08-29 15:30:00,28.69,28.82,28.67,28.71,544950.0,16.3463,16.4204,16.3349,16.3577,544950.0
2008-09-02 09:30:00,29.92,30.17,29.52,30.01,533550.0,17.0471,17.1895,16.8192,17.0984,533550.0
2008-09-02 10:00:00,30.01,30.13,29.66,29.72,458400.0,17.0984,17.1668,16.899,16.9332,458400.0
2008-09-02 10:30:00,29.73,29.91,29.63,29.77,383850.0,16.9389,17.0414,16.8819,16.9616,383850.0
2008-09-02 11:00:00,29.79,29.91,29.67,29.78,300150.0,16.973,17.0414,16.9047,16.9673,300150.0
2008-09-02 11:30:00,29.79,29.91,29.68,29.71,289050.0,16.973,17.0414,16.9104,16.9275,289050.0
2008-09-02 12:00:00,29.71,29.71,29.36,29.39,288000.0,16.9275,16.9275,16.728,16.7451,288000.0
2008-09-02 12:30:00,29.4,29.4,29.21,29.36,359550.0,16.7508,16.7508,16.6426,16.728,359550.0
2008-09-02 13:00:00,29.36,29.44,29.25,29.31,229500.0,16.728,16.7736,16.6654,16.6996,229500.0
2008-09-02 13:30:00,29.31,29.43,28.99,29.01,289050.0,16.6996,16.7679,16.5172,16.5286,289050.0
2008-09-02 14:00:00,29.01,29.05,28.78,28.8,401100.0,16.5286,16.5514,16.3976,16.409,401100.0
2008-09-02 14:30:00,28.81,28.87,28.49,28.54,402300.0,16.4147,16.4489,16.2324,16.2608,402300.0
2008-09-02 15:00:00,28.53,28.65,28.46,28.62,477450.0,16.2551,16.3235,16.2153,16.3064,477450.0
2008-09-02 15:30:00,28.61,28.73,28.53,28.66,895650.0,16.3007,16.3691,16.2551,16.3292,895650.0
2008-09-03 09:30:00,28.63,28.66,27.82,28.28,546900.0,16.3121,16.3292,15.8506,16.1127,546900.0
2008-09-03 10:00:00,28.27,28.49,27.93,28.17,463350.0,16.107,16.2324,15.9133,16.05,463350.0
2008-09-03 10:30:00,28.17,28.46,28.02,28.11,331950.0,16.05,16.2153,15.9646,16.0158,331950.0
2008-09-03 11:00:00,28.12,28.35,27.93,27.99,244050.0,16.0215,16.1526,15.9133,15.9475,244050.0
2008-09-03 11:30:00,27.99,28.11,27.88,27.92,364800.0,15.9475,16.0158,15.8848,15.9076,364800.0
2008-09-03 12:00:00,27.93,27.95,27.77,27.9,152850.0,15.9133,15.9247,15.8221,15.8962,152850.0
2008-09-03 12:30:00,27.89,28.01,27.85,27.9,129450.0,15.8905,15.9589,15.8677,15.8962,129450.0
2008-09-03 13:00:00,27.89,28.07,27.83,27.99,204600.0,15.8905,15.9931,15.8563,15.9475,204600.0
2008-09-03 13:30:00,27.97,28.13,27.87,28.05,250950.0,15.9361,16.0272,15.8791,15.9817,250950.0
2008-09-03 14:00:00,28.04,28.17,27.85,27.99,472650.0,15.976,16.05,15.8677,15.9475,472650.0
2008-09-03 14:30:00,27.99,28.16,27.86,27.98,641100.0,15.9475,16.0443,15.8734,15.9418,641100.0
2008-09-03 15:00:00,27.97,28.19,27.93,28.04,517500.0,15.9361,16.0614,15.9133,15.976,517500.0
2008-09-03 15:30:00,28.04,28.23,27.97,28.19,942750.0,15.976,16.0842,15.9361,16.0614,942750.0
2008-09-04 09:30:00,27.97,28.37,27.83,28.08,605550.0,15.9361,16.164,15.8563,15.9988,605550.0
2008-09-04 10:00:00,28.07,28.35,28.0,28.3,448500.0,15.9931,16.1526,15.9532,16.1241,448500.0
2008-09-04 10:30:00,28.3,28.33,27.97,28.29,706050.0,16.1241,16.1412,15.9361,16.1184,706050.0
2008-09-04 11:00:00,28.27,28.29,28.01,28.12,666900.0,16.107,16.1184,15.9589,16.0215,666900.0
2008-09-04 11:30:00,28.13,28.35,28.07,28.27,459450.0,16.0272,16.1526,15.9931,16.107,459450.0
2008-09-04 12:00:00,28.27,28.41,28.15,28.21,495600.0,16.107,16.1868,16.0386,16.0728,495600.0
2008-09-04 12:30:00,28.21,28.25,27.89,27.95,394200.0,16.0728,16.0956,15.8905,15.9247,394200.0
2008-09-04 13:00:00,27.93,28.09,27.87,27.92,313800.0,15.9133,16.0045,15.8791,15.9076,313800.0
2008-09-04 13:30:00,27.92,27.96,27.81,27.92,170550.0,15.9076,15.9304,15.8449,15.9076,170550.0
2008-09-04 14:00:00,27.92,27.97,27.8,27.89,449700.0,15.9076,15.9361,15.8392,15.8905,449700.0
2008-09-04 14:30:00,27.89,27.92,27.73,27.78,773100.0,15.8905,15.9076,15.7993,15.8278,773100.0
2008-09-04 15:00:00,27.78,27.99,27.75,27.87,1144500.0,15.8278,15.9475,15.8107,15.8791,1144500.0
2008-09-04 15:30:00,27.87,27.9,27.66,27.67,1078200.0,15.8791,15.8962,15.7595,15.7652,1078200.0
2008-09-05 09:30:00,27.69,27.91,27.39,27.43,488100.0,15.7766,15.9019,15.6056,15.6284,488100.0
2008-09-05 10:00:00,27.46,27.59,27.05,27.09,522600.0,15.6455,15.7196,15.4119,15.4347,522600.0
2008-09-05 10:30:00,27.08,27.17,26.87,26.92,351450.0,15.429,15.4803,15.3094,15.3378,351450.0
2008-09-05 11:00:00,26.92,27.17,26.83,27.13,481800.0,15.3378,15.4803,15.2866,15.4575,481800.0
2008-09-05 11:30:00,27.15,27.55,27.09,27.45,649950.0,15.4689,15.6968,15.4347,15.6398,649950.0
2008-09-05 12:00:00,27.45,27.64,27.43,27.64,331350.0,15.6398,15.7481,15.6284,15.7481,331350.0
2008-09-05 12:30:00,27.63,27.69,27.47,27.54,284400.0,15.7424,15.7766,15.6512,15.6911,284400.0
2008-09-05 13:00:00,27.55,27.67,27.5,27.55,237600.0,15.6968,15.7652,15.6683,15.6968,237600.0
2008-09-05 13:30:00,27.53,27.67,27.45,27.66,217950.0,15.6854,15.7652,15.6398,15.7595,217950.0
2008-09-05 14:00:00,27.65,27.75,27.51,27.71,380400.0,15.7538,15.8107,15.674,15.7879,380400.0
2008-09-05 14:30:00,27.71,28.03,27.62,27.93,577800.0,15.7879,15.9703,15.7367,15.9133,577800.0
2008-09-05 15:00:00,27.93,27.97,27.81,27.9,616650.0,15.9133,15.9361,15.8449,15.8962,616650.0
2008-09-05 15:30:00,27.9,28.1,27.83,27.92,1023300.0,15.8962,16.0102,15.8563,15.9076,1023300.0
2008-09-08 09:30:00,28.41,29.0,27.99,28.68,846150.0,16.1868,16.5229,15.9475,16.3406,846150.0
2008-09-08 10:00:00,28.67,29.13,28.63,28.82,670500.0,16.3349,16.597,16.3121,16.4204,670500.0
2008-09-08 10:30:00,28.83,29.15,28.76,28.77,403500.0,16.4261,16.6084,16.3862,16.3919,403500.0
2008-09-08 11:00:00,28.77,29.05,28.54,28.81,455400.0,16.3919,16.5514,16.2608,16.4147,455400.0
2008-09-08 11:30:00,28.81,28.91,28.59,28.75,417000.0,16.4147,16.4717,16.2893,16.3805,417000.0
2008-09-08 12:00:00,28.75,28.8,28.5,28.74,451650.0,16.3805,16.409,16.2381,16.3748,451650.0
2008-09-08 12:30:00,28.75,29.06,28.75,28.99,273750.0,16.3805,16.5571,16.3805,16.5172,273750.0
2008-09-08 13:00:00,28.99,29.01,28.73,28.85,364800.0,16.5172,16.5286,16.3691,16.4375,364800.0
2008-09-08 13:30:00,28.86,28.92,28.62,28.66,352500.0,16.4432,16.4774,16.3064,16.3292,352500.0
2008-09-08 14:00:00,28.66,28.95,28.63,28.87,410550.0,16.3292,16.4944,16.3121,16.4489,410550.0
2008-09-08 14:30:00,28.88,29.11,28.86,29.01,472350.0,16.4546,16.5856,16.4432,16.5286,472350.0
2008-09-08 15:00:00,28.99,29.19,28.83,29.17,609750.0,16.5172,16.6312,16.4261,16.6198,609750.0
2008-09-08 15:30:00,29.19,29.43,29.18,29.29,1394700.0,16.6312,16.7679,16.6255,16.6882,1394700.0
2008-09-09 09:30:00,29.67,29.83,29.35,29.75,576900.0,16.9047,16.9958,16.7223,16.9502,576900.0
2008-09-09 10:00:00,29.75,29.75,29.27,29.3,504900.0,16.9502,16.9502,16.6768,16.6939,504900.0
2008-09-09 10:30:00,29.3,29.3,28.75,28.83,623400.0,16.6939,16.6939,16.3805,16.4261,623400.0
2008-09-09 11:00:00,28.83,29.05,28.69,29.04,412050.0,16.4261,16.5514,16.3463,16.5457,412050.0
2008-09-09 11:30:00,29.03,29.17,28.94,29.06,343050.0,16.54,16.6198,16.4887,16.5571,343050.0
2008-09-09 12:00:00,29.05,29.07,28.83,28.87,290700.0,16.5514,16.5628,16.4261,16.4489,290700.0
2008-09-09 12:30:00,28.85,28.98,28.77,28.87,271350.0,16.4375,16.5115,16.3919,16.4489,271350.0
2008-09-09 13:00:00,28.87,29.06,28.81,28.89,392550.0,16.4489,16.5571,16.4147,16.4603,392550.0
2008-09-09 13:30:00,28.89,29.03,28.83,28.93,480750.0,16.4603,16.54,16.4261,16.483,480750.0
2008-09-09 14:00:00,28.92,29.0,28.76,28.89,618300.0,16.4774,16.5229,16.3862,16.4603,618300.0
2008-09-09 14:30:00,28.9,28.91,28.61,28.7,604650.0,16.466,16.4717,16.3007,16.352,604650.0
2008-09-09 15:00:00,28.7,28.71,28.49,28.65,587100.0,16.352,16.3577,16.2324,16.3235,587100.0
2008-09-09 15:30:00,28.65,28.73,28.31,28.34,863100.0,16.3235,16.3691,16.1298,16.1469,863100.0
2008-09-10 09:30:00,28.85,28.99,28.28,28.8,367800.0,16.4375,16.5172,16.1127,16.409,367800.0
2008-09-10 10:00:00,28.76,28.94,28.41,28.52,441750.0,16.3862,16.4887,16.1868,16.2494,441750.0
2008-09-10 10:30:00,28.53,28.73,28.17,28.18,510750.0,16.2551,16.3691,16.05,16.0557,510750.0
2008-09-10 11:00:00,28.19,28.32,28.05,28.1,299100.0,16.0614,16.1355,15.9817,16.0102,299100.0
2008-09-10 11:30:00,28.08,28.59,28.05,28.55,315000.0,15.9988,16.2893,15.9817,16.2665,315000.0
2008-09-10 12:00:00,28.55,28.84,28.51,28.68,451800.0,16.2665,16.4318,16.2438,16.3406,451800.0
2008-09-10 12:30:00,28.67,28.83,28.65,28.69,199050.0,16.3349,16.4261,16.3235,16.3463,199050.0
2008-09-10 13:00:00,28.69,28.8,28.63,28.77,263400.0,16.3463,16.409,16.3121,16.3919,263400.0
2008-09-10 13:30:00,28.73,28.83,28.55,28.57,335400.0,16.3691,16.4261,16.2665,16.2779,335400.0
2008-09-10 14:00:00,28.56,28.93,28.56,28.87,396900.0,16.2722,16.483,16.2722,16.4489,396900.0
2008-09-10 14:30:00,28.86,28.93,28.65,28.69,316350.0,16.4432,16.483,16.3235,16.3463,316350.0
2008-09-10 15:00:00,28.69,28.83,28.63,28.77,750000.0,16.3463,16.4261,16.3121,16.3919,750000.0
2008-09-10 15:30:00,28.77,28.84,28.44,28.44,1049400.0,16.3919,16.4318,16.2039,16.2039,1049400.0
2008-09-11 09:30:00,27.92,27.95,27.05,27.17,1005750.0,15.9076,15.9247,15.4119,15.4803,1005750.0
2008-09-11 10:00:00,27.17,27.47,27.1,27.23,606750.0,15.4803,15.6512,15.4404,15.5145,606750.0
2008-09-11 10:30:00,27.23,27.66,27.23,27.54,550950.0,15.5145,15.7595,15.5145,15.6911,550950.0
2008-09-11 11:00:00,27.55,27.63,27.31,27.48,719100.0,15.6968,15.7424,15.56,15.6569,719100.0
2008-09-11 11:30:00,27.47,27.84,27.47,27.81,610650.0,15.6512,15.862,15.6512,15.8449,610650.0
2008-09-11 12:00:00,27.8,27.94,27.55,27.61,364200.0,15.8392,15.919,15.6968,15.731,364200.0
2008-09-11 12:30:00,27.6,27.73,27.49,27.63,495750.0,15.7253,15.7993,15.6626,15.7424,495750.0
2008-09-11 13:00:00,27.62,27.63,27.55,27.6,679500.0,15.7367,15.7424,15.6968,15.7253,679500.0
2008-09-11 13:30:00,27.6,27.88,27.53,27.77,489000.0,15.7253,15.8848,15.6854,15.8221,489000.0
2008-09-11 14:00:00,27.77,28.03,27.71,27.99,707850.0,15.8221,15.9703,15.7879,15.9475,707850.0
2008-09-11 14:30:00,27.97,28.15,27.9,28.01,566250.0,15.9361,16.0386,15.8962,15.9589,566250.0
2008-09-11 15:00:00,28.01,28.24,27.86,27.91,769950.0,15.9589,16.0899,15.8734,15.9019,769950.0
2008-09-11 15:30:00,27.91,28.46,27.78,28.39,1120650.0,15.9019,16.2153,15.8278,16.1754,1120650.0
2008-09-12 09:30:00,28.44,28.44,27.57,27.77,550650.0,16.2039,16.2039,15.7082,15.8221,550650.0
2008-09-12 10:00:00,27.78,28.15,27.68,28.01,267450.0,15.8278,16.0386,15.7709,15.9589,267450.0
2008-09-12 10:30:00,28.04,28.13,27.87,28.02,309000.0,15.976,16.0272,15.8791,15.9646,309000.0
2008-09-12 11:00:00,28.03,28.53,27.96,28.43,419850.0,15.9703,16.2551,15.9304,16.1982,419850.0
2008-09-12 11:30:00,28.42,28.51,28.22,28.35,267450.0,16.1925,16.2438,16.0785,16.1526,267450.0
2008-09-12 12:00:00,28.36,28.41,28.14,28.2,313650.0,16.1583,16.1868,16.0329,16.0671,313650.0
2008-09-12 12:30:00,28.2,28.26,27.93,27.93,295500.0,16.0671,16.1013,15.9133,15.9133,295500.0
2008-09-12 13:00:00,27.93,28.25,27.93,28.22,239100.0,15.9133,16.0956,15.9133,16.0785,239100.0
2008-09-12 13:30:00,28.21,28.39,28.09,28.33,356550.0,16.0728,16.1754,16.0045,16.1412,356550.0
2008-09-12 14:00:00,28.35,28.4,28.07,28.24,205500.0,16.1526,16.1811,15.9931,16.0899,205500.0
2008-09-12 14:30:00,28.24,28.59,28.19,28.55,245100.0,16.0899,16.2893,16.0614,16.2665,245100.0
2008-09-12 15:00:00,28.55,28.73,28.44,28.72,818550.0,16.2665,16.3691,16.2039,16.3634,818550.0
2008-09-12 15:30:00,28.72,28.78,28.61,28.68,812250.0,16.3634,16.3976,16.3007,16.3406,812250.0
2008-09-15 09:30:00,27.59,28.87,27.37,28.42,928200.0,15.7196,16.4489,15.5942,16.1925,928200.0
2008-09-15 10:00:00,28.42,28.85,28.34,28.54,380250.0,16.1925,16.4375,16.1469,16.2608,380250.0
2008-09-15 10:30:00,28.54,28.87,28.45,28.85,403200.0,16.2608,16.4489,16.2096,16.4375,403200.0
2008-09-15 11:00:00,28.85,28.87,28.25,28.27,364200.0,16.4375,16.4489,16.0956,16.107,364200.0
2008-09-15 11:30:00,28.28,28.53,28.2,28.37,302100.0,16.1127,16.2551,16.0671,16.164,302100.0
2008-09-15 12:00:00,28.39,28.95,28.35,28.55,296700.0,16.1754,16.4944,16.1526,16.2665,296700.0
2008-09-15 12:30:00,28.57,28.72,28.27,28.58,227850.0,16.2779,16.3634,16.107,16.2836,227850.0
2008-09-15 13:00:00,28.57,28.7,28.31,28.32,282600.0,16.2779,16.352,16.1298,16.1355,282600.0
2008-09-15 13:30:00,28.35,28.53,28.22,28.45,599700.0,16.1526,16.2551,16.0785,16.2096,599700.0
2008-09-15 14:00:00,28.45,28.59,28.27,28.29,243750.0,16.2096,16.2893,16.107,16.1184,243750.0
2008-09-15 14:30:00,28.27,28.47,28.13,28.18,287100.0,16.107,16.221,16.0272,16.0557,287100.0
2008-09-15 15:00:00,28.17,28.19,27.83,27.96,670800.0,16.05,16.0614,15.8563,15.9304,670800.0
2008-09-15 15:30:00,27.95,28.3,27.87,27.91,1053000.0,15.9247,16.1241,15.8791,15.9019,1053000.0
2008-09-16 09:30:00,27.04,28.29,26.93,27.84,1127550.0,15.4062,16.1184,15.3435,15.862,1127550.0
2008-09-16 10:00:00,27.84,28.38,27.83,28.31,844050.0,15.862,16.1697,15.8563,16.1298,844050.0
2008-09-16 10:30:00,28.3,28.39,27.94,28.28,523200.0,16.1241,16.1754,15.919,16.1127,523200.0
2008-09-16 11:00:00,28.26,28.61,27.97,28.13,747300.0,16.1013,16.3007,15.9361,16.0272,747300.0
2008-09-16 11:30:00,28.1,28.43,28.03,28.13,418350.0,16.0102,16.1982,15.9703,16.0272,418350.0
2008-09-16 12:00:00,28.14,28.4,28.04,28.33,380400.0,16.0329,16.1811,15.976,16.1412,380400.0
2008-09-16 12:30:00,28.33,28.33,28.03,28.33,334650.0,16.1412,16.1412,15.9703,16.1412,334650.0
2008-09-16 13:00:00,28.33,28.34,28.07,28.14,313650.0,16.1412,16.1469,15.9931,16.0329,313650.0
2008-09-16 13:30:00,28.14,28.17,27.92,28.07,373200.0,16.0329,16.05,15.9076,15.9931,373200.0
2008-09-16 14:00:00,28.06,28.42,27.92,28.03,861450.0,15.9874,16.1925,15.9076,15.9703,861450.0
2008-09-16 14:30:00,28.03,28.81,27.99,28.67,822150.0,15.9703,16.4147,15.9475,16.3349,822150.0
2008-09-16 15:00:00,28.66,29.06,28.51,28.63,487200.0,16.3292,16.5571,16.2438,16.3121,487200.0
2008-09-16 15:30:00,28.63,28.97,28.5,28.81,825900.0,16.3121,16.5058,16.2381,16.4147,825900.0
2008-09-17 09:30:00,28.5,28.5,27.97,28.2,495600.0,16.2381,16.2381,15.9361,16.0671,495600.0
2008-09-17 10:00:00,28.19,28.25,27.83,27.89,595500.0,16.0614,16.0956,15.8563,15.8905,595500.0
2008-09-17 10:30:00,27.89,28.07,27.67,27.83,413100.0,15.8905,15.9931,15.7652,15.8563,413100.0
2008-09-17 11:00:00,27.82,27.89,27.25,27.33,595050.0,15.8506,15.8905,15.5259,15.5714,595050.0
2008-09-17 11:30:00,27.33,27.63,27.3,27.37,694200.0,15.5714,15.7424,15.5543,15.5942,694200.0
2008-09-17 12:00:00,27.36,27.38,26.9,27.03,783900.0,15.5885,15.5999,15.3264,15.4005,783900.0
2008-09-17 12:30:00,27.03,27.25,27.02,27.11,484050.0,15.4005,15.5259,15.3948,15.4461,484050.0
2008-09-17 13:00:00,27.1,27.46,27.03,27.05,350850.0,15.4404,15.6455,15.4005,15.4119,350850.0
2008-09-17 13:30:00,27.05,27.38,26.85,27.23,496950.0,15.4119,15.5999,15.298,15.5145,496950.0
2008-09-17 14:00:00,27.23,27.55,27.12,27.54,1205250.0,15.5145,15.6968,15.4518,15.6911,1205250.0
2008-09-17 14:30:00,27.55,27.75,27.29,27.48,874500.0,15.6968,15.8107,15.5486,15.6569,874500.0
2008-09-17 15:00:00,27.48,27.85,27.42,27.6,1487550.0,15.6569,15.8677,15.6227,15.7253,1487550.0
2008-09-17 15:30:00,27.59,27.66,27.02,27.05,1959450.0,15.7196,15.7595,15.3948,15.4119,1959450.0
2008-09-18 09:30:00,28.01,28.17,26.63,27.1,856350.0,15.9589,16.05,15.1726,15.4404,856350.0
2008-09-18 10:00:00,27.11,27.45,26.91,27.02,471600.0,15.4461,15.6398,15.3321,15.3948,471600.0
2008-09-18 10:30:00,27.01,27.16,26.83,27.01,495000.0,15.3891,15.4746,15.2866,15.3891,495000.0
2008-09-18 11:00:00,27.01,27.1,26.63,26.64,629100.0,15.3891,15.4404,15.1726,15.1783,629100.0
2008-09-18 11:30:00,26.63,26.8,26.35,26.57,598950.0,15.1726,15.2695,15.0131,15.1384,598950.0
2008-09-18 12:00:00,26.58,26.6,26.35,26.51,419250.0,15.1441,15.1555,15.0131,15.1042,419250.0
2008-09-18 12:30:00,26.5,26.6,26.07,26.13,746550.0,15.0985,15.1555,14.8535,14.8877,746550.0
2008-09-18 13:00:00,26.13,27.24,26.04,26.85,748500.0,14.8877,15.5202,14.8365,15.298,748500.0
2008-09-18 13:30:00,26.84,27.51,26.84,27.35,829650.0,15.2923,15.674,15.2923,15.5828,829650.0
2008-09-18 14:00:00,27.37,27.64,27.25,27.35,503100.0,15.5942,15.7481,15.5259,15.5828,503100.0
2008-09-18 14:30:00,27.31,27.82,27.24,27.75,540300.0,15.56,15.8506,15.5202,15.8107,540300.0
2008-09-18 15:00:00,27.75,29.76,27.66,28.63,1302600.0,15.8107,16.9559,15.7595,16.3121,1302600.0
2008-09-18 15:30:00,28.61,28.77,28.07,28.36,1339050.0,16.3007,16.3919,15.9931,16.1583,1339050.0
2008-09-19 09:30:00,29.2,30.42,27.23,28.87,3526350.0,16.6369,17.332,15.5145,16.4489,3526350.0
2008-09-19 10:00:00,28.87,29.29,28.43,28.79,764100.0,16.4489,16.6882,16.1982,16.4033,764100.0
2008-09-19 10:30:00,28.83,28.93,28.64,28.9,571650.0,16.4261,16.483,16.3178,16.466,571650.0
2008-09-19 11:00:00,28.91,29.17,28.89,28.91,380400.0,16.4717,16.6198,16.4603,16.4717,380400.0
2008-09-19 11:30:00,28.93,29.45,28.83,29.41,250200.0,16.483,16.7793,16.4261,16.7565,250200.0
2008-09-19 12:00:00,29.41,29.51,29.21,29.31,264900.0,16.7565,16.8135,16.6426,16.6996,264900.0
2008-09-19 12:30:00,29.29,29.37,29.17,29.31,241050.0,16.6882,16.7337,16.6198,16.6996,241050.0
2008-09-19 13:00:00,29.31,29.66,29.21,29.32,343050.0,16.6996,16.899,16.6426,16.7053,343050.0
2008-09-19 13:30:00,29.31,29.33,28.9,28.95,256500.0,16.6996,16.711,16.466,16.4944,256500.0
2008-09-19 14:00:00,28.95,28.99,28.59,28.97,444000.0,16.4944,16.5172,16.2893,16.5058,444000.0
2008-09-19 14:30:00,28.98,29.2,28.88,29.07,240300.0,16.5115,16.6369,16.4546,16.5628,240300.0
2008-09-19 15:00:00,29.06,29.15,28.81,29.07,465150.0,16.5571,16.6084,16.4147,16.5628,465150.0
2008-09-19 15:30:00,29.08,29.41,28.81,29.32,1046700.0,16.5685,16.7565,16.4147,16.7053,1046700.0
2008-09-22 09:30:00,28.81,29.25,28.49,28.58,243000.0,16.4147,16.6654,16.2324,16.2836,243000.0
2008-09-22 10:00:00,28.56,28.69,28.36,28.39,259800.0,16.2722,16.3463,16.1583,16.1754,259800.0
2008-09-22 10:30:00,28.39,28.6,28.35,28.56,269400.0,16.1754,16.295,16.1526,16.2722,269400.0
2008-09-22 11:00:00,28.56,28.58,28.31,28.41,185250.0,16.2722,16.2836,16.1298,16.1868,185250.0
2008-09-22 11:30:00,28.41,28.56,28.34,28.55,476550.0,16.1868,16.2722,16.1469,16.2665,476550.0
2008-09-22 12:00:00,28.55,28.59,28.39,28.42,145350.0,16.2665,16.2893,16.1754,16.1925,145350.0
2008-09-22 12:30:00,28.42,28.47,28.27,28.27,217500.0,16.1925,16.221,16.107,16.107,217500.0
2008-09-22 13:00:00,28.29,28.31,28.0,28.01,325800.0,16.1184,16.1298,15.9532,15.9589,325800.0
2008-09-22 13:30:00,28.01,28.15,27.88,28.03,374400.0,15.9589,16.0386,15.8848,15.9703,374400.0
2008-09-22 14:00:00,28.03,28.12,27.73,27.76,464100.0,15.9703,16.0215,15.7993,15.8164,464100.0
2008-09-22 14:30:00,27.76,28.03,27.73,27.89,498750.0,15.8164,15.9703,15.7993,15.8905,498750.0
2008-09-22 15:00:00,27.89,28.1,27.72,27.75,655200.0,15.8905,16.0102,15.7936,15.8107,655200.0
2008-09-22 15:30:00,27.75,27.81,27.51,27.57,1208400.0,15.8107,15.8449,15.674,15.7082,1208400.0
2008-09-23 09:30:00,27.77,28.09,27.33,27.77,177450.0,15.8221,16.0045,15.5714,15.8221,177450.0
2008-09-23 10:00:00,27.78,27.89,27.53,27.71,221400.0,15.8278,15.8905,15.6854,15.7879,221400.0
2008-09-23 10:30:00,27.71,27.83,27.35,27.53,193050.0,15.7879,15.8563,15.5828,15.6854,193050.0
2008-09-23 11:00:00,27.54,27.85,27.41,27.77,159000.0,15.6911,15.8677,15.617,15.8221,159000.0
2008-09-23 11:30:00,27.78,27.81,27.57,27.62,119250.0,15.8278,15.8449,15.7082,15.7367,119250.0
2008-09-23 12:00:00,27.6,27.66,27.43,27.43,129000.0,15.7253,15.7595,15.6284,15.6284,129000.0
2008-09-23 12:30:00,27.43,27.47,27.27,27.37,238650.0,15.6284,15.6512,15.5373,15.5942,238650.0
2008-09-23 13:00:00,27.35,27.37,26.92,26.93,519300.0,15.5828,15.5942,15.3378,15.3435,519300.0
2008-09-23 13:30:00,26.92,26.98,26.69,26.89,457350.0,15.3378,15.372,15.2068,15.3207,457350.0
2008-09-23 14:00:00,26.89,27.51,26.83,27.47,339600.0,15.3207,15.674,15.2866,15.6512,339600.0
2008-09-23 14:30:00,27.49,27.81,27.49,27.55,358950.0,15.6626,15.8449,15.6626,15.6968,358950.0
2008-09-23 15:00:00,27.57,27.72,27.46,27.51,252000.0,15.7082,15.7936,15.6455,15.674,252000.0
2008-09-23 15:30:00,27.53,27.59,26.95,26.99,717750.0,15.6854,15.7196,15.3549,15.3777,717750.0
2008-09-24 09:30:00,26.99,27.99,26.99,27.44,874800.0,15.3777,15.9475,15.3777,15.6341,874800.0
2008-09-24 10:00:00,27.45,27.77,27.27,27.41,513450.0,15.6398,15.8221,15.5373,15.617,513450.0
2008-09-24 10:30:00,27.43,27.71,27.41,27.63,482400.0,15.6284,15.7879,15.617,15.7424,482400.0
2008-09-24 11:00:00,27.62,27.64,27.13,27.26,186600.0,15.7367,15.7481,15.4575,15.5316,186600.0
2008-09-24 11:30:00,27.27,27.27,26.71,26.89,381150.0,15.5373,15.5373,15.2182,15.3207,381150.0
2008-09-24 12:00:00,26.91,26.92,26.66,26.67,415950.0,15.3321,15.3378,15.1897,15.1954,415950.0
2008-09-24 12:30:00,26.68,26.82,26.66,26.72,203850.0,15.2011,15.2809,15.1897,15.2239,203850.0
2008-09-24 13:00:00,26.72,27.21,26.71,27.18,312750.0,15.2239,15.5031,15.2182,15.486,312750.0
2008-09-24 13:30:00,27.17,27.22,26.95,27.01,304800.0,15.4803,15.5088,15.3549,15.3891,304800.0
2008-09-24 14:00:00,27.03,27.08,26.83,26.89,332400.0,15.4005,15.429,15.2866,15.3207,332400.0
2008-09-24 14:30:00,26.91,27.1,26.77,26.78,289350.0,15.3321,15.4404,15.2524,15.2581,289350.0
2008-09-24 15:00:00,26.78,27.0,26.66,26.86,507900.0,15.2581,15.3834,15.1897,15.3037,507900.0
2008-09-24 15:30:00,26.85,26.89,26.56,26.8,1284000.0,15.298,15.3207,15.1327,15.2695,1284000.0
2008-09-25 09:30:00,27.25,27.31,26.39,26.53,859800.0,15.5259,15.56,15.0359,15.1156,859800.0
2008-09-25 10:00:00,26.51,26.88,26.46,26.75,574950.0,15.1042,15.315,15.0758,15.241,574950.0
2008-09-25 10:30:00,26.77,26.79,26.59,26.7,385050.0,15.2524,15.2638,15.1498,15.2125,385050.0
2008-09-25 11:00:00,26.7,26.93,26.67,26.89,243450.0,15.2125,15.3435,15.1954,15.3207,243450.0
2008-09-25 11:30:00,26.89,27.03,26.87,26.9,222600.0,15.3207,15.4005,15.3094,15.3264,222600.0
2008-09-25 12:00:00,26.9,26.9,26.71,26.8,224250.0,15.3264,15.3264,15.2182,15.2695,224250.0
2008-09-25 12:30:00,26.8,26.91,26.74,26.8,219300.0,15.2695,15.3321,15.2353,15.2695,219300.0
2008-09-25 13:00:00,26.8,26.94,26.79,26.93,323700.0,15.2695,15.3492,15.2638,15.3435,323700.0
2008-09-25 13:30:00,26.93,27.11,26.82,26.93,272100.0,15.3435,15.4461,15.2809,15.3435,272100.0
2008-09-25 14:00:00,26.93,26.93,26.64,26.72,263700.0,15.3435,15.3435,15.1783,15.2239,263700.0
2008-09-25 14:30:00,26.71,26.81,26.63,26.8,205350.0,15.2182,15.2752,15.1726,15.2695,205350.0
2008-09-25 15:00:00,26.79,26.84,26.66,26.7,417450.0,15.2638,15.2923,15.1897,15.2125,417450.0
2008-09-25 15:30:00,26.7,26.72,26.45,26.47,1353150.0,15.2125,15.2239,15.0701,15.0814,1353150.0
2008-09-26 09:30:00,25.71,26.1,25.19,25.84,934200.0,14.6484,14.8706,14.3522,14.7225,934200.0
2008-09-26 10:00:00,25.8,26.14,25.8,25.88,380550.0,14.6997,14.8934,14.6997,14.7453,380550.0
2008-09-26 10:30:00,25.88,26.07,25.73,25.82,392250.0,14.7453,14.8535,14.6598,14.7111,392250.0
2008-09-26 11:00:00,25.83,25.89,25.63,25.66,331650.0,14.7168,14.751,14.6029,14.6199,331650.0
2008-09-26 11:30:00,25.66,25.71,25.43,25.45,474750.0,14.6199,14.6484,14.4889,14.5003,474750.0
2008-09-26 12:00:00,25.45,25.65,25.4,25.6,344550.0,14.5003,14.6142,14.4718,14.5858,344550.0
2008-09-26 12:30:00,25.6,25.67,25.38,25.67,562500.0,14.5858,14.6256,14.4604,14.6256,562500.0
2008-09-26 13:00:00,25.66,25.83,25.56,25.69,436650.0,14.6199,14.7168,14.563,14.637,436650.0
2008-09-26 13:30:00,25.68,25.87,25.64,25.71,358350.0,14.6313,14.7396,14.6086,14.6484,358350.0
2008-09-26 14:00:00,25.71,25.85,25.67,25.73,411750.0,14.6484,14.7282,14.6256,14.6598,411750.0
2008-09-26 14:30:00,25.73,25.78,25.59,25.61,675750.0,14.6598,14.6883,14.5801,14.5915,675750.0
2008-09-26 15:00:00,25.61,25.81,25.47,25.77,741600.0,14.5915,14.7054,14.5117,14.6826,741600.0
2008-09-26 15:30:00,25.77,26.03,25.73,26.03,1399200.0,14.6826,14.8308,14.6598,14.8308,1399200.0
2008-09-29 09:30:00,25.77,26.03,25.51,25.57,961350.0,14.6826,14.8308,14.5345,14.5687,961350.0
2008-09-29 10:00:00,25.53,25.83,25.51,25.77,580950.0,14.5459,14.7168,14.5345,14.6826,580950.0
2008-09-29 10:30:00,25.77,26.12,25.67,26.07,739050.0,14.6826,14.882,14.6256,14.8535,739050.0
2008-09-29 11:00:00,26.07,26.11,25.91,26.05,337200.0,14.8535,14.8763,14.7624,14.8422,337200.0
2008-09-29 11:30:00,26.04,26.08,25.86,25.99,447450.0,14.8365,14.8592,14.7339,14.808,447450.0
2008-09-29 12:00:00,25.99,26.15,25.96,26.11,531150.0,14.808,14.8991,14.7909,14.8763,531150.0
2008-09-29 12:30:00,26.1,26.45,26.02,26.19,472350.0,14.8706,15.0701,14.8251,14.9219,472350.0
2008-09-29 13:00:00,26.18,26.34,25.99,26.29,274950.0,14.9162,15.0074,14.808,14.9789,274950.0
2008-09-29 13:30:00,26.27,26.3,25.0,25.36,995850.0,14.9675,14.9846,14.2439,14.449,995850.0
2008-09-29 14:00:00,25.35,25.87,25.18,25.33,1526250.0,14.4433,14.7396,14.3465,14.4319,1526250.0
2008-09-29 14:30:00,25.33,25.37,24.8,24.89,835200.0,14.4319,14.4547,14.13,14.1812,835200.0
2008-09-29 15:00:00,24.89,25.23,24.55,24.65,1242150.0,14.1812,14.375,13.9875,14.0445,1242150.0
2008-09-29 15:30:00,24.66,25.41,24.34,24.97,1500600.0,14.0502,14.4775,13.8679,14.2268,1500600.0
2008-09-30 09:30:00,24.99,25.35,24.37,24.67,772200.0,14.2382,14.4433,13.885,14.0559,772200.0
2008-09-30 10:00:00,24.66,25.1,24.52,24.86,474900.0,14.0502,14.3009,13.9704,14.1641,474900.0
2008-09-30 10:30:00,24.84,25.28,24.81,25.01,382950.0,14.1527,14.4034,14.1357,14.2496,382950.0
2008-09-30 11:00:00,25.0,25.19,24.81,25.04,455550.0,14.2439,14.3522,14.1357,14.2667,455550.0
2008-09-30 11:30:00,25.03,25.34,24.97,25.31,454200.0,14.261,14.4376,14.2268,14.4205,454200.0
2008-09-30 12:00:00,25.31,25.37,25.13,25.18,259950.0,14.4205,14.4547,14.318,14.3465,259950.0
2008-09-30 12:30:00,25.18,25.43,25.13,25.36,312900.0,14.3465,14.4889,14.318,14.449,312900.0
2008-09-30 13:00:00,25.37,25.49,25.14,25.49,430200.0,14.4547,14.5231,14.3237,14.5231,430200.0
2008-09-30 13:30:00,25.49,25.72,25.45,25.55,543750.0,14.5231,14.6541,14.5003,14.5573,543750.0
2008-09-30 14:00:00,25.55,25.73,25.41,25.43,565200.0,14.5573,14.6598,14.4775,14.4889,565200.0
2008-09-30 14:30:00,25.45,25.49,25.34,25.39,474150.0,14.5003,14.5231,14.4376,14.4661,474150.0
2008-09-30 15:00:00,25.39,25.62,25.31,25.52,588750.0,14.4661,14.5972,14.4205,14.5402,588750.0
2008-09-30 15:30:00,25.53,25.53,25.21,25.47,1498350.0,14.5459,14.5459,14.3636,14.5117,1498350.0
2008-10-01 09:30:00,25.23,25.33,24.93,25.16,667650.0,14.375,14.4319,14.204,14.3351,667650.0
2008-10-01 10:00:00,25.15,25.15,24.2,24.69,821700.0,14.3294,14.3294,13.7881,14.0673,821700.0
2008-10-01 10:30:00,24.68,24.71,24.41,24.57,371550.0,14.0616,14.0787,13.9078,13.9989,371550.0
2008-10-01 11:00:00,24.58,24.89,24.51,24.81,267150.0,14.0046,14.1812,13.9647,14.1357,267150.0
2008-10-01 11:30:00,24.81,24.91,24.72,24.87,149850.0,14.1357,14.1926,14.0844,14.1698,149850.0
2008-10-01 12:00:00,24.87,24.89,24.28,24.36,617550.0,14.1698,14.1812,13.8337,13.8793,617550.0
2008-10-01 12:30:00,24.37,24.69,24.37,24.52,570900.0,13.885,14.0673,13.885,13.9704,570900.0
2008-10-01 13:00:00,24.53,24.53,24.04,24.08,693150.0,13.9761,13.9761,13.6969,13.7197,693150.0
2008-10-01 13:30:00,24.09,24.39,23.86,24.11,573750.0,13.7254,13.8964,13.5944,13.7368,573750.0
2008-10-01 14:00:00,24.12,24.43,24.0,24.22,449400.0,13.7425,13.9191,13.6742,13.7995,449400.0
2008-10-01 14:30:00,24.25,24.37,23.93,24.07,565950.0,13.8166,13.885,13.6343,13.714,565950.0
2008-10-01 15:00:00,24.06,24.09,23.81,24.08,981150.0,13.7083,13.7254,13.5659,13.7197,981150.0
2008-10-01 15:30:00,24.09,24.27,23.99,24.21,1089600.0,13.7254,13.828,13.6685,13.7938,1089600.0
2008-10-02 09:30:00,23.99,24.13,22.93,23.11,610800.0,13.6685,13.7482,13.0645,13.1671,610800.0
2008-10-02 10:00:00,23.09,23.12,22.85,22.96,523200.0,13.1557,13.1728,13.0189,13.0816,523200.0
2008-10-02 10:30:00,22.98,23.06,22.5,22.52,604200.0,13.093,13.1386,12.8195,12.8309,604200.0
2008-10-02 11:00:00,22.51,22.55,22.17,22.39,1119750.0,12.8252,12.848,12.6315,12.7568,1119750.0
2008-10-02 11:30:00,22.38,22.5,22.29,22.46,2639850.0,12.7511,12.8195,12.6999,12.7967,2639850.0
2008-10-02 12:00:00,22.46,22.68,22.39,22.39,541500.0,12.7967,12.9221,12.7568,12.7568,541500.0
2008-10-02 12:30:00,22.39,22.44,22.27,22.37,433350.0,12.7568,12.7853,12.6885,12.7454,433350.0
2008-10-02 13:00:00,22.38,22.38,22.05,22.08,637500.0,12.7511,12.7511,12.5631,12.5802,637500.0
2008-10-02 13:30:00,22.08,22.34,21.94,22.27,923100.0,12.5802,12.7284,12.5005,12.6885,923100.0
2008-10-02 14:00:00,22.27,22.31,22.07,22.19,742350.0,12.6885,12.7113,12.5745,12.6429,742350.0
2008-10-02 14:30:00,22.19,22.25,22.01,22.2,562200.0,12.6429,12.6771,12.5403,12.6486,562200.0
2008-10-02 15:00:00,22.2,22.23,21.88,21.99,610500.0,12.6486,12.6657,12.4663,12.5289,610500.0
2008-10-02 15:30:00,21.99,22.14,21.82,21.9,1578150.0,12.5289,12.6144,12.4321,12.4777,1578150.0
2008-10-03 09:30:00,22.62,23.16,22.37,22.79,758100.0,12.8879,13.1956,12.7454,12.9847,758100.0
2008-10-03 10:00:00,22.8,22.95,22.51,22.67,423900.0,12.9904,13.0759,12.8252,12.9164,423900.0
2008-10-03 10:30:00,22.68,23.0,22.55,22.91,313800.0,12.9221,13.1044,12.848,13.0531,313800.0
2008-10-03 11:00:00,22.93,22.97,22.81,22.85,309600.0,13.0645,13.0873,12.9961,13.0189,309600.0
2008-10-03 11:30:00,22.85,22.93,22.75,22.83,303900.0,13.0189,13.0645,12.962,13.0075,303900.0
2008-10-03 12:00:00,22.83,22.87,22.51,22.65,307200.0,13.0075,13.0303,12.8252,12.905,307200.0
2008-10-03 12:30:00,22.65,22.93,22.62,22.9,235950.0,12.905,13.0645,12.8879,13.0474,235950.0
2008-10-03 13:00:00,22.9,23.07,22.44,22.65,614850.0,13.0474,13.1443,12.7853,12.905,614850.0
2008-10-03 13:30:00,22.65,22.77,22.19,22.44,914250.0,12.905,12.9734,12.6429,12.7853,914250.0
2008-10-03 14:00:00,22.45,22.71,22.09,22.17,814650.0,12.791,12.9392,12.5859,12.6315,814650.0
2008-10-03 14:30:00,22.19,22.38,21.9,22.33,878850.0,12.6429,12.7511,12.4777,12.7227,878850.0
2008-10-03 15:00:00,22.33,22.43,22.0,22.07,836550.0,12.7227,12.7796,12.5346,12.5745,836550.0
2008-10-03 15:30:00,22.08,22.27,21.65,21.67,971700.0,12.5802,12.6885,12.3352,12.3466,971700.0
2008-10-06 09:30:00,21.57,21.65,20.79,20.96,879600.0,12.2896,12.3352,11.8452,11.9421,879600.0
2008-10-06 10:00:00,20.97,21.19,20.65,20.68,867450.0,11.9478,12.0731,11.7655,11.7826,867450.0
2008-10-06 10:30:00,20.71,20.76,20.09,20.66,1165350.0,11.7997,11.8281,11.4464,11.7712,1165350.0
2008-10-06 11:00:00,20.66,21.49,20.58,21.47,925950.0,11.7712,12.2441,11.7256,12.2327,925950.0
2008-10-06 11:30:00,21.47,21.48,20.7,20.88,492450.0,12.2327,12.2384,11.794,11.8965,492450.0
2008-10-06 12:00:00,20.89,21.11,20.72,20.9,351900.0,11.9022,12.0276,11.8053,11.9079,351900.0
2008-10-06 12:30:00,20.91,20.99,20.67,20.71,371400.0,11.9136,11.9592,11.7769,11.7997,371400.0
2008-10-06 13:00:00,20.71,21.01,20.59,20.79,370200.0,11.7997,11.9706,11.7313,11.8452,370200.0
2008-10-06 13:30:00,20.79,20.9,20.44,20.85,480000.0,11.8452,11.9079,11.6458,11.8794,480000.0
2008-10-06 14:00:00,20.83,20.92,20.33,20.38,530850.0,11.868,11.9193,11.5831,11.6116,530850.0
2008-10-06 14:30:00,20.37,20.88,20.15,20.84,954000.0,11.6059,11.8965,11.4806,11.8737,954000.0
2008-10-06 15:00:00,20.81,21.96,20.5,21.87,1513650.0,11.8566,12.5118,11.68,12.4606,1513650.0
2008-10-06 15:30:00,21.87,22.33,21.49,22.12,2036550.0,12.4606,12.7227,12.2441,12.603,2036550.0
2008-10-07 09:30:00,21.24,23.09,21.15,22.48,1030800.0,12.1016,13.1557,12.0503,12.8081,1030800.0
2008-10-07 10:00:00,22.49,22.68,21.91,22.24,581250.0,12.8138,12.9221,12.4834,12.6714,581250.0
2008-10-07 10:30:00,22.24,22.33,21.87,21.95,552900.0,12.6714,12.7227,12.4606,12.5062,552900.0
2008-10-07 11:00:00,21.97,22.03,21.55,21.79,326400.0,12.5175,12.5517,12.2782,12.415,326400.0
2008-10-07 11:30:00,21.8,22.05,21.71,21.87,291750.0,12.4207,12.5631,12.3694,12.4606,291750.0
2008-10-07 12:00:00,21.87,21.98,21.64,21.81,387300.0,12.4606,12.5232,12.3295,12.4264,387300.0
2008-10-07 12:30:00,21.8,22.1,21.64,22.07,688050.0,12.4207,12.5916,12.3295,12.5745,688050.0
2008-10-07 13:00:00,22.05,22.11,21.36,21.46,343500.0,12.5631,12.5973,12.17,12.227,343500.0
2008-10-07 13:30:00,21.49,21.75,21.33,21.35,548850.0,12.2441,12.3922,12.1529,12.1643,548850.0
2008-10-07 14:00:00,21.35,22.0,21.23,21.77,708600.0,12.1643,12.5346,12.0959,12.4036,708600.0
2008-10-07 14:30:00,21.78,22.1,21.46,21.58,380850.0,12.4093,12.5916,12.227,12.2953,380850.0
2008-10-07 15:00:00,21.58,21.84,21.51,21.64,579750.0,12.2953,12.4435,12.2555,12.3295,579750.0
2008-10-07 15:30:00,21.64,21.82,21.27,21.27,1756200.0,12.3295,12.4321,12.1187,12.1187,1756200.0
2008-10-08 09:30:00,20.77,21.71,20.39,21.14,1374900.0,11.8338,12.3694,11.6173,12.0446,1374900.0
2008-10-08 10:00:00,21.14,21.75,20.75,21.01,1309200.0,12.0446,12.3922,11.8224,11.9706,1309200.0
2008-10-08 10:30:00,20.98,21.15,20.63,20.81,839400.0,11.9535,12.0503,11.7541,11.8566,839400.0
2008-10-08 11:00:00,20.81,21.43,20.67,21.21,498900.0,11.8566,12.2099,11.7769,12.0845,498900.0
2008-10-08 11:30:00,21.21,21.28,20.7,21.24,621300.0,12.0845,12.1244,11.794,12.1016,621300.0
2008-10-08 12:00:00,21.25,21.27,20.66,20.72,567450.0,12.1073,12.1187,11.7712,11.8053,567450.0
2008-10-08 12:30:00,20.73,21.06,20.63,20.76,541800.0,11.811,11.9991,11.7541,11.8281,541800.0
2008-10-08 13:00:00,20.76,21.43,20.76,20.93,709950.0,11.8281,12.2099,11.8281,11.925,709950.0
2008-10-08 13:30:00,20.93,21.77,20.86,21.68,588000.0,11.925,12.4036,11.8851,12.3523,588000.0
2008-10-08 14:00:00,21.67,21.81,21.41,21.48,717300.0,12.3466,12.4264,12.1985,12.2384,717300.0
2008-10-08 14:30:00,21.49,21.77,21.22,21.59,771450.0,12.2441,12.4036,12.0902,12.301,771450.0
2008-10-08 15:00:00,21.59,21.97,21.37,21.83,728250.0,12.301,12.5175,12.1757,12.4378,728250.0
2008-10-08 15:30:00,21.83,22.03,20.97,21.01,1407600.0,12.4378,12.5517,11.9478,11.9706,1407600.0
2008-10-09 09:30:00,20.84,21.75,20.8,20.99,949050.0,11.8737,12.3922,11.8509,11.9592,949050.0
2008-10-09 10:00:00,21.0,21.0,20.53,20.61,1054200.0,11.9649,11.9649,11.6971,11.7427,1054200.0
2008-10-09 10:30:00,20.61,20.95,20.5,20.69,531000.0,11.7427,11.9364,11.68,11.7883,531000.0
2008-10-09 11:00:00,20.67,20.95,20.43,20.76,768000.0,11.7769,11.9364,11.6401,11.8281,768000.0
2008-10-09 11:30:00,20.79,21.01,20.73,20.75,1016400.0,11.8452,11.9706,11.811,11.8224,1016400.0
2008-10-09 12:00:00,20.77,20.92,20.66,20.66,389400.0,11.8338,11.9193,11.7712,11.7712,389400.0
2008-10-09 12:30:00,20.67,20.78,20.63,20.67,295800.0,11.7769,11.8395,11.7541,11.7769,295800.0
2008-10-09 13:00:00,20.67,20.87,20.63,20.81,727800.0,11.7769,11.8908,11.7541,11.8566,727800.0
2008-10-09 13:30:00,20.81,20.89,20.59,20.71,428550.0,11.8566,11.9022,11.7313,11.7997,428550.0
2008-10-09 14:00:00,20.71,20.81,20.41,20.5,454950.0,11.7997,11.8566,11.6287,11.68,454950.0
2008-10-09 14:30:00,20.5,20.6,20.17,20.19,532800.0,11.68,11.737,11.492,11.5034,532800.0
2008-10-09 15:00:00,20.17,20.21,19.59,19.67,1199700.0,11.492,11.5148,11.1615,11.2071,1199700.0
2008-10-09 15:30:00,19.66,19.85,18.44,18.44,2730150.0,11.2014,11.3097,10.5063,10.5063,2730150.0
2008-10-10 09:30:00,18.37,19.65,17.24,19.48,1893150.0,10.4664,11.1957,9.8226,11.0989,1893150.0
2008-10-10 10:00:00,19.48,19.72,18.39,18.83,797550.0,11.0989,11.2356,10.4778,10.7285,797550.0
2008-10-10 10:30:00,18.84,18.89,18.21,18.32,753600.0,10.7342,10.7627,10.3753,10.4379,753600.0
2008-10-10 11:00:00,18.35,18.49,17.52,17.61,714450.0,10.455,10.5348,9.9821,10.0334,714450.0
2008-10-10 11:30:00,17.61,18.0,17.35,17.65,475500.0,10.0334,10.2556,9.8853,10.0562,475500.0
2008-10-10 12:00:00,17.6,18.05,17.49,17.71,560550.0,10.0277,10.2841,9.965,10.0904,560550.0
2008-10-10 12:30:00,17.67,17.96,17.42,17.79,667950.0,10.0676,10.2328,9.9252,10.136,667950.0
2008-10-10 13:00:00,17.81,17.88,17.5,17.79,559500.0,10.1474,10.1872,9.9707,10.136,559500.0
2008-10-10 13:30:00,17.79,17.82,17.18,17.65,678150.0,10.136,10.1531,9.7884,10.0562,678150.0
2008-10-10 14:00:00,17.65,18.23,17.39,17.52,650100.0,10.0562,10.3867,9.9081,9.9821,650100.0
2008-10-10 14:30:00,17.46,17.93,17.32,17.71,523050.0,9.9479,10.2157,9.8682,10.0904,523050.0
2008-10-10 15:00:00,17.69,19.11,17.61,18.92,1162200.0,10.079,10.888,10.0334,10.7798,1162200.0
2008-10-10 15:30:00,18.9,20.63,18.65,19.16,1833000.0,10.7684,11.7541,10.626,10.9165,1833000.0
2008-10-13 09:30:00,19.72,19.91,18.89,19.28,924300.0,11.2356,11.3438,10.7627,10.9849,924300.0
2008-10-13 10:00:00,19.28,20.15,19.17,20.13,628500.0,10.9849,11.4806,10.9222,11.4692,628500.0
2008-10-13 10:30:00,20.13,20.22,19.88,20.03,268200.0,11.4692,11.5205,11.3268,11.4122,268200.0
2008-10-13 11:00:00,20.03,20.12,19.67,19.85,248400.0,11.4122,11.4635,11.2071,11.3097,248400.0
2008-10-13 11:30:00,19.85,20.09,19.83,19.93,236550.0,11.3097,11.4464,11.2983,11.3552,236550.0
2008-10-13 12:00:00,19.91,20.37,19.89,20.29,327600.0,11.3438,11.6059,11.3325,11.5604,327600.0
2008-10-13 12:30:00,20.27,20.35,20.14,20.21,144150.0,11.549,11.5945,11.4749,11.5148,144150.0
2008-10-13 13:00:00,20.21,20.63,20.21,20.58,544350.0,11.5148,11.7541,11.5148,11.7256,544350.0
2008-10-13 13:30:00,20.57,20.63,20.27,20.29,244650.0,11.7199,11.7541,11.549,11.5604,244650.0
2008-10-13 14:00:00,20.28,20.37,20.16,20.19,371100.0,11.5547,11.6059,11.4863,11.5034,371100.0
2008-10-13 14:30:00,20.19,20.73,20.17,20.69,331050.0,11.5034,11.811,11.492,11.7883,331050.0
2008-10-13 15:00:00,20.69,20.95,20.69,20.8,529350.0,11.7883,11.9364,11.7883,11.8509,529350.0
2008-10-13 15:30:00,20.82,21.29,20.77,21.21,1726650.0,11.8623,12.1301,11.8338,12.0845,1726650.0
2008-10-14 09:30:00,22.55,22.81,21.36,21.37,778350.0,12.848,12.9961,12.17,12.1757,778350.0
2008-10-14 10:00:00,21.37,21.79,21.12,21.26,655950.0,12.1757,12.415,12.0333,12.113,655950.0
2008-10-14 10:30:00,21.27,21.35,20.55,21.03,535500.0,12.1187,12.1643,11.7085,11.982,535500.0
2008-10-14 11:00:00,21.02,21.04,20.53,20.96,555900.0,11.9763,11.9877,11.6971,11.9421,555900.0
2008-10-14 11:30:00,20.95,21.27,20.79,20.98,321150.0,11.9364,12.1187,11.8452,11.9535,321150.0
2008-10-14 12:00:00,20.97,20.99,20.6,20.97,280650.0,11.9478,11.9592,11.737,11.9478,280650.0
2008-10-14 12:30:00,20.96,21.24,20.81,20.86,308100.0,11.9421,12.1016,11.8566,11.8851,308100.0
2008-10-14 13:00:00,20.85,20.95,20.59,20.75,261600.0,11.8794,11.9364,11.7313,11.8224,261600.0
2008-10-14 13:30:00,20.75,20.91,20.46,20.57,290400.0,11.8224,11.9136,11.6572,11.7199,290400.0
2008-10-14 14:00:00,20.59,20.63,20.06,20.45,456150.0,11.7313,11.7541,11.4293,11.6515,456150.0
2008-10-14 14:30:00,20.47,20.55,19.87,20.12,507450.0,11.6629,11.7085,11.3211,11.4635,507450.0
2008-10-14 15:00:00,20.13,20.83,20.01,20.75,808050.0,11.4692,11.868,11.4008,11.8224,808050.0
2008-10-14 15:30:00,20.75,21.09,20.27,20.31,1316400.0,11.8224,12.0162,11.549,11.5717,1316400.0
2008-10-15 09:30:00,19.81,20.62,19.36,19.75,754950.0,11.2869,11.7484,11.0305,11.2527,754950.0
2008-10-15 10:00:00,19.75,19.79,19.45,19.55,374250.0,11.2527,11.2755,11.0818,11.1387,374250.0
2008-10-15 10:30:00,19.55,19.91,19.33,19.39,317700.0,11.1387,11.3438,11.0134,11.0476,317700.0
2008-10-15 11:00:00,19.41,19.57,19.19,19.37,399150.0,11.059,11.1501,10.9336,11.0362,399150.0
2008-10-15 11:30:00,19.37,19.57,19.3,19.51,372450.0,11.0362,11.1501,10.9963,11.1159,372450.0
2008-10-15 12:00:00,19.5,19.58,19.05,19.07,434400.0,11.1102,11.1558,10.8539,10.8653,434400.0
2008-10-15 12:30:00,19.1,19.43,19.09,19.24,379500.0,10.8823,11.0704,10.8766,10.9621,379500.0
2008-10-15 13:00:00,19.23,19.23,18.79,18.93,537450.0,10.9564,10.9564,10.7057,10.7855,537450.0
2008-10-15 13:30:00,18.93,18.96,18.54,18.65,528450.0,10.7855,10.8026,10.5633,10.626,528450.0
2008-10-15 14:00:00,18.65,18.83,18.4,18.77,473550.0,10.626,10.7285,10.4835,10.6943,473550.0
2008-10-15 14:30:00,18.77,19.06,18.62,18.81,394650.0,10.6943,10.8596,10.6089,10.7171,394650.0
2008-10-15 15:00:00,18.81,19.11,18.63,18.75,597300.0,10.7171,10.888,10.6146,10.6829,597300.0
2008-10-15 15:30:00,18.74,18.77,18.11,18.11,1375350.0,10.6772,10.6943,10.3183,10.3183,1375350.0
2008-10-16 09:30:00,17.83,18.83,17.71,18.4,1099650.0,10.1588,10.7285,10.0904,10.4835,1099650.0
2008-10-16 10:00:00,18.41,18.5,17.82,17.97,1142700.0,10.4892,10.5405,10.1531,10.2385,1142700.0
2008-10-16 10:30:00,17.97,18.09,17.59,17.65,1003050.0,10.2385,10.3069,10.022,10.0562,1003050.0
2008-10-16 11:00:00,17.65,17.87,17.35,17.61,735450.0,10.0562,10.1815,9.8853,10.0334,735450.0
2008-10-16 11:30:00,17.62,18.38,17.61,18.03,515550.0,10.0391,10.4721,10.0334,10.2727,515550.0
2008-10-16 12:00:00,18.05,18.93,17.79,18.43,569550.0,10.2841,10.7855,10.136,10.5006,569550.0
2008-10-16 12:30:00,18.43,18.69,18.15,18.34,559650.0,10.5006,10.6487,10.3411,10.4493,559650.0
2008-10-16 13:00:00,18.29,18.81,18.22,18.62,765150.0,10.4208,10.7171,10.381,10.6089,765150.0
2008-10-16 13:30:00,18.62,18.94,18.29,18.81,549900.0,10.6089,10.7912,10.4208,10.7171,549900.0
2008-10-16 14:00:00,18.81,18.87,18.19,18.35,408150.0,10.7171,10.7513,10.3639,10.455,408150.0
2008-10-16 14:30:00,18.36,18.88,18.22,18.63,501450.0,10.4607,10.757,10.381,10.6146,501450.0
2008-10-16 15:00:00,18.63,19.33,18.55,19.12,700950.0,10.6146,11.0134,10.569,10.8937,700950.0
2008-10-16 15:30:00,19.13,19.7,18.81,19.44,1224300.0,10.8994,11.2242,10.7171,11.0761,1224300.0
2008-10-17 09:30:00,18.49,19.29,18.06,18.87,1873200.0,10.5348,10.9906,10.2898,10.7513,1873200.0
2008-10-17 10:00:00,18.87,18.9,18.46,18.71,775500.0,10.7513,10.7684,10.5177,10.6601,775500.0
2008-10-17 10:30:00,18.72,18.97,18.46,18.85,355800.0,10.6658,10.8083,10.5177,10.7399,355800.0
2008-10-17 11:00:00,18.85,19.37,18.85,19.01,328650.0,10.7399,11.0362,10.7399,10.8311,328650.0
2008-10-17 11:30:00,19.01,19.17,18.93,18.93,199950.0,10.8311,10.9222,10.7855,10.7855,199950.0
2008-10-17 12:00:00,18.91,19.21,18.85,19.21,171300.0,10.7741,10.945,10.7399,10.945,171300.0
2008-10-17 12:30:00,19.19,19.68,19.09,19.65,415200.0,10.9336,11.2128,10.8766,11.1957,415200.0
2008-10-17 13:00:00,19.65,19.99,19.47,19.98,542850.0,11.1957,11.3894,11.0932,11.3837,542850.0
2008-10-17 13:30:00,19.97,20.34,19.91,20.06,512850.0,11.378,11.5888,11.3438,11.4293,512850.0
2008-10-17 14:00:00,20.05,20.25,19.85,19.88,675600.0,11.4236,11.5376,11.3097,11.3268,675600.0
2008-10-17 14:30:00,19.88,20.12,19.47,19.77,589050.0,11.3268,11.4635,11.0932,11.2641,589050.0
2008-10-17 15:00:00,19.77,20.03,19.31,19.56,783450.0,11.2641,11.4122,11.002,11.1444,783450.0
2008-10-17 15:30:00,19.57,19.79,19.27,19.3,888150.0,11.1501,11.2755,10.9792,10.9963,888150.0
2008-10-20 09:30:00,19.15,20.07,19.14,19.96,451800.0,10.9108,11.435,10.9051,11.3723,451800.0
2008-10-20 10:00:00,19.95,20.23,19.49,19.53,372000.0,11.3666,11.5262,11.1045,11.1273,372000.0
2008-10-20 10:30:00,19.54,19.75,19.23,19.3,262050.0,11.133,11.2527,10.9564,10.9963,262050.0
2008-10-20 11:00:00,19.33,19.35,18.97,19.27,292050.0,11.0134,11.0248,10.8083,10.9792,292050.0
2008-10-20 11:30:00,19.28,19.65,19.18,19.57,439050.0,10.9849,11.1957,10.9279,11.1501,439050.0
2008-10-20 12:00:00,19.57,19.73,19.37,19.44,189600.0,11.1501,11.2413,11.0362,11.0761,189600.0
2008-10-20 12:30:00,19.41,19.59,19.27,19.29,139950.0,11.059,11.1615,10.9792,10.9906,139950.0
2008-10-20 13:00:00,19.29,19.49,19.13,19.44,135450.0,10.9906,11.1045,10.8994,11.0761,135450.0
2008-10-20 13:30:00,19.46,19.59,19.33,19.37,143850.0,11.0875,11.1615,11.0134,11.0362,143850.0
2008-10-20 14:00:00,19.37,19.64,19.31,19.34,188700.0,11.0362,11.19,11.002,11.0191,188700.0
2008-10-20 14:30:00,19.37,19.67,19.31,19.64,250350.0,11.0362,11.2071,11.002,11.19,250350.0
2008-10-20 15:00:00,19.65,19.78,19.39,19.63,445050.0,11.1957,11.2698,11.0476,11.1843,445050.0
2008-10-20 15:30:00,19.62,20.05,19.51,20.01,824100.0,11.1786,11.4236,11.1159,11.4008,824100.0
2008-10-21 09:30:00,18.64,19.15,18.24,19.0,1089000.0,10.6203,10.9108,10.3924,10.8254,1089000.0
2008-10-21 10:00:00,19.0,19.13,18.71,18.98,759150.0,10.8254,10.8994,10.6601,10.814,759150.0
2008-10-21 10:30:00,18.97,18.99,18.47,18.57,475950.0,10.8083,10.8197,10.5234,10.5804,475950.0
2008-10-21 11:00:00,18.56,18.65,18.37,18.47,189300.0,10.5747,10.626,10.4664,10.5234,189300.0
2008-10-21 11:30:00,18.46,18.69,18.29,18.29,472350.0,10.5177,10.6487,10.4208,10.4208,472350.0
2008-10-21 12:00:00,18.29,18.63,18.24,18.47,399600.0,10.4208,10.6146,10.3924,10.5234,399600.0
2008-10-21 12:30:00,18.49,18.61,18.29,18.35,614700.0,10.5348,10.6032,10.4208,10.455,614700.0
2008-10-21 13:00:00,18.35,18.56,18.33,18.45,655800.0,10.455,10.5747,10.4436,10.512,655800.0
2008-10-21 13:30:00,18.47,18.58,18.38,18.47,614700.0,10.5234,10.5861,10.4721,10.5234,614700.0
2008-10-21 14:00:00,18.47,18.69,18.45,18.68,725550.0,10.5234,10.6487,10.512,10.643,725550.0
2008-10-21 14:30:00,18.69,18.83,18.58,18.71,724950.0,10.6487,10.7285,10.5861,10.6601,724950.0
2008-10-21 15:00:00,18.72,18.87,18.34,18.36,1516500.0,10.6658,10.7513,10.4493,10.4607,1516500.0
2008-10-21 15:30:00,18.38,18.43,17.83,17.9,1844550.0,10.4721,10.5006,10.1588,10.1986,1844550.0
2008-10-22 09:30:00,17.33,18.08,16.74,16.87,890550.0,9.8739,10.3012,9.5377,9.6118,890550.0
2008-10-22 10:00:00,16.89,16.97,16.26,16.44,1763400.0,9.6232,9.6688,9.2642,9.3668,1763400.0
2008-10-22 10:30:00,16.41,17.2,16.39,17.11,1127850.0,9.3497,9.7998,9.3383,9.7485,1127850.0
2008-10-22 11:00:00,17.09,17.3,16.9,16.96,600300.0,9.7371,9.8568,9.6289,9.6631,600300.0
2008-10-22 11:30:00,16.96,17.26,16.91,17.21,478050.0,9.6631,9.834,9.6346,9.8055,478050.0
2008-10-22 12:00:00,17.2,17.41,17.11,17.32,511950.0,9.7998,9.9195,9.7485,9.8682,511950.0
2008-10-22 12:30:00,17.31,17.34,17.06,17.18,227550.0,9.8625,9.8796,9.72,9.7884,227550.0
2008-10-22 13:00:00,17.17,17.17,16.89,17.0,385650.0,9.7827,9.7827,9.6232,9.6859,385650.0
2008-10-22 13:30:00,17.0,17.06,16.8,16.98,585000.0,9.6859,9.72,9.5719,9.6745,585000.0
2008-10-22 14:00:00,16.97,16.98,16.61,16.71,891600.0,9.6688,9.6745,9.4637,9.5206,891600.0
2008-10-22 14:30:00,16.73,16.75,16.27,16.38,677700.0,9.532,9.5434,9.2699,9.3326,677700.0
2008-10-22 15:00:00,16.38,16.47,16.02,16.03,897750.0,9.3326,9.3839,9.1275,9.1332,897750.0
2008-10-22 15:30:00,16.03,16.45,15.63,16.25,2229000.0,9.1332,9.3725,8.9053,9.2585,2229000.0
2008-10-23 09:30:00,16.33,16.5,15.7,16.0,924600.0,9.3041,9.401,8.9452,9.1161,924600.0
2008-10-23 10:00:00,15.98,16.25,15.86,15.89,667650.0,9.1047,9.2585,9.0363,9.0534,667650.0
2008-10-23 10:30:00,15.89,16.45,15.84,16.39,658500.0,9.0534,9.3725,9.0249,9.3383,658500.0
2008-10-23 11:00:00,16.38,16.5,15.85,15.92,457650.0,9.3326,9.401,9.0306,9.0705,457650.0
2008-10-23 11:30:00,15.92,16.1,15.73,15.87,473550.0,9.0705,9.1731,8.9623,9.042,473550.0
2008-10-23 12:00:00,15.87,15.91,15.27,15.33,633000.0,9.042,9.0648,8.7002,8.7344,633000.0
2008-10-23 12:30:00,15.35,15.55,15.06,15.11,638250.0,8.7458,8.8597,8.5805,8.609,638250.0
2008-10-23 13:00:00,15.11,15.5,14.97,15.21,639300.0,8.609,8.8312,8.5293,8.666,639300.0
2008-10-23 13:30:00,15.21,15.55,15.15,15.39,561750.0,8.666,8.8597,8.6318,8.7685,561750.0
2008-10-23 14:00:00,15.35,15.35,14.92,15.19,527550.0,8.7458,8.7458,8.5008,8.6546,527550.0
2008-10-23 14:30:00,15.19,15.5,14.97,15.22,703800.0,8.6546,8.8312,8.5293,8.6717,703800.0
2008-10-23 15:00:00,15.23,15.75,15.1,15.63,1125150.0,8.6774,8.9737,8.6033,8.9053,1125150.0
2008-10-23 15:30:00,15.63,15.99,15.35,15.97,1882500.0,8.9053,9.1104,8.7458,9.099,1882500.0
2008-10-24 09:30:00,15.08,15.52,14.64,15.24,1047600.0,8.5919,8.8426,8.3412,8.6831,1047600.0
2008-10-24 10:00:00,15.25,15.46,14.74,14.96,509700.0,8.6888,8.8084,8.3982,8.5236,509700.0
2008-10-24 10:30:00,14.97,15.62,14.97,15.59,560100.0,8.5293,8.8996,8.5293,8.8825,560100.0
2008-10-24 11:00:00,15.59,15.85,15.39,15.79,408750.0,8.8825,9.0306,8.7685,8.9965,408750.0
2008-10-24 11:30:00,15.83,16.09,15.67,15.71,317850.0,9.0192,9.1674,8.9281,8.9509,317850.0
2008-10-24 12:00:00,15.71,15.8,15.33,15.33,299850.0,8.9509,9.0021,8.7344,8.7344,299850.0
2008-10-24 12:30:00,15.33,15.58,15.3,15.48,263550.0,8.7344,8.8768,8.7173,8.8198,263550.0
2008-10-24 13:00:00,15.49,15.75,15.47,15.6,294300.0,8.8255,8.9737,8.8141,8.8882,294300.0
2008-10-24 13:30:00,15.6,15.6,15.19,15.19,472500.0,8.8882,8.8882,8.6546,8.6546,472500.0
2008-10-24 14:00:00,15.19,15.46,15.17,15.32,378300.0,8.6546,8.8084,8.6432,8.7287,378300.0
2008-10-24 14:30:00,15.32,15.85,15.31,15.81,550200.0,8.7287,9.0306,8.723,9.0078,550200.0
2008-10-24 15:00:00,15.79,16.02,15.51,15.69,715500.0,8.9965,9.1275,8.8369,8.9395,715500.0
2008-10-24 15:30:00,15.7,15.71,15.38,15.47,1322550.0,8.9452,8.9509,8.7629,8.8141,1322550.0
2008-10-27 09:30:00,15.23,15.39,14.78,15.35,768150.0,8.6774,8.7685,8.421,8.7458,768150.0
2008-10-27 10:00:00,15.34,15.65,14.93,15.11,705300.0,8.7401,8.9167,8.5065,8.609,705300.0
2008-10-27 10:30:00,15.11,15.21,14.77,15.16,505500.0,8.609,8.666,8.4153,8.6375,505500.0
2008-10-27 11:00:00,15.17,15.56,15.11,15.32,408450.0,8.6432,8.8654,8.609,8.7287,408450.0
2008-10-27 11:30:00,15.33,15.41,15.19,15.31,366600.0,8.7344,8.7799,8.6546,8.723,366600.0
2008-10-27 12:00:00,15.3,15.63,15.3,15.46,454350.0,8.7173,8.9053,8.7173,8.8084,454350.0
2008-10-27 12:30:00,15.46,15.78,15.38,15.77,487350.0,8.8084,8.9908,8.7629,8.9851,487350.0
2008-10-27 13:00:00,15.77,15.87,15.57,15.87,233250.0,8.9851,9.042,8.8711,9.042,233250.0
2008-10-27 13:30:00,15.87,15.91,15.63,15.65,324150.0,9.042,9.0648,8.9053,8.9167,324150.0
2008-10-27 14:00:00,15.67,15.7,15.33,15.33,392550.0,8.9281,8.9452,8.7344,8.7344,392550.0
2008-10-27 14:30:00,15.33,15.48,15.11,15.14,513150.0,8.7344,8.8198,8.609,8.6261,513150.0
2008-10-27 15:00:00,15.15,15.5,15.12,15.33,471600.0,8.6318,8.8312,8.6147,8.7344,471600.0
2008-10-27 15:30:00,15.35,15.43,14.8,14.83,1234650.0,8.7458,8.7913,8.4324,8.4495,1234650.0
2008-10-28 09:30:00,15.2,15.68,15.19,15.48,543000.0,8.6603,8.9338,8.6546,8.8198,543000.0
2008-10-28 10:00:00,15.47,15.48,14.75,15.07,624750.0,8.8141,8.8198,8.4039,8.5862,624750.0
2008-10-28 10:30:00,15.06,15.21,14.73,14.79,911850.0,8.5805,8.666,8.3925,8.4267,911850.0
2008-10-28 11:00:00,14.8,15.29,14.77,15.1,572700.0,8.4324,8.7116,8.4153,8.6033,572700.0
2008-10-28 11:30:00,15.1,15.5,15.07,15.38,547350.0,8.6033,8.8312,8.5862,8.7629,547350.0
2008-10-28 12:00:00,15.38,15.51,15.23,15.26,414300.0,8.7629,8.8369,8.6774,8.6945,414300.0
2008-10-28 12:30:00,15.26,15.63,15.26,15.55,385350.0,8.6945,8.9053,8.6945,8.8597,385350.0
2008-10-28 13:00:00,15.55,15.87,15.49,15.62,377700.0,8.8597,9.042,8.8255,8.8996,377700.0
2008-10-28 13:30:00,15.61,15.69,15.39,15.46,271500.0,8.8939,8.9395,8.7685,8.8084,271500.0
2008-10-28 14:00:00,15.46,15.82,15.43,15.76,456000.0,8.8084,9.0135,8.7913,8.9794,456000.0
2008-10-28 14:30:00,15.76,16.26,15.76,16.17,709050.0,8.9794,9.2642,8.9794,9.213,709050.0
2008-10-28 15:00:00,16.18,16.73,15.93,16.67,1068900.0,9.2187,9.532,9.0762,9.4978,1068900.0
2008-10-28 15:30:00,16.65,17.67,16.58,17.67,3010500.0,9.4864,10.0676,9.4466,10.0676,3010500.0
2008-10-29 09:30:00,17.63,17.95,17.2,17.28,740550.0,10.0448,10.2271,9.7998,9.8454,740550.0
2008-10-29 10:00:00,17.25,17.63,17.12,17.49,638250.0,9.8283,10.0448,9.7542,9.965,638250.0
2008-10-29 10:30:00,17.48,17.53,16.91,16.91,532800.0,9.9593,9.9878,9.6346,9.6346,532800.0
2008-10-29 11:00:00,16.91,17.32,16.86,17.26,393300.0,9.6346,9.8682,9.6061,9.834,393300.0
2008-10-29 11:30:00,17.26,17.41,17.17,17.34,293700.0,9.834,9.9195,9.7827,9.8796,293700.0
2008-10-29 12:00:00,17.35,17.47,17.11,17.44,232500.0,9.8853,9.9536,9.7485,9.9365,232500.0
2008-10-29 12:30:00,17.44,17.69,17.36,17.37,417300.0,9.9365,10.079,9.891,9.8967,417300.0
2008-10-29 13:00:00,17.38,17.83,17.34,17.77,551250.0,9.9024,10.1588,9.8796,10.1246,551250.0
2008-10-29 13:30:00,17.77,18.03,17.73,17.73,588600.0,10.1246,10.2727,10.1018,10.1018,588600.0
2008-10-29 14:00:00,17.72,17.99,17.39,17.6,829350.0,10.0961,10.2499,9.9081,10.0277,829350.0
2008-10-29 14:30:00,17.62,18.02,17.16,17.83,780750.0,10.0391,10.267,9.777,10.1588,780750.0
2008-10-29 15:00:00,17.84,18.68,17.64,18.31,1049850.0,10.1645,10.643,10.0505,10.4322,1049850.0
2008-10-29 15:30:00,18.31,18.67,17.55,17.61,1522950.0,10.4322,10.6373,9.9992,10.0334,1522950.0
2008-10-30 09:30:00,18.45,19.02,18.14,18.65,660600.0,10.512,10.8368,10.3354,10.626,660600.0
2008-10-30 10:00:00,18.72,19.2,18.46,18.51,698550.0,10.6658,10.9393,10.5177,10.5462,698550.0
2008-10-30 10:30:00,18.52,18.7,18.31,18.51,829950.0,10.5519,10.6544,10.4322,10.5462,829950.0
2008-10-30 11:00:00,18.5,18.85,18.29,18.41,507750.0,10.5405,10.7399,10.4208,10.4892,507750.0
2008-10-30 11:30:00,18.4,18.54,18.19,18.26,630150.0,10.4835,10.5633,10.3639,10.4037,630150.0
2008-10-30 12:00:00,18.24,18.56,18.09,18.15,615750.0,10.3924,10.5747,10.3069,10.3411,615750.0
2008-10-30 12:30:00,18.15,18.44,18.13,18.15,199650.0,10.3411,10.5063,10.3297,10.3411,199650.0
2008-10-30 13:00:00,18.14,18.67,18.08,18.33,382800.0,10.3354,10.6373,10.3012,10.4436,382800.0
2008-10-30 13:30:00,18.33,18.59,18.26,18.53,337650.0,10.4436,10.5918,10.4037,10.5576,337650.0
2008-10-30 14:00:00,18.52,18.75,18.45,18.64,356550.0,10.5519,10.6829,10.512,10.6203,356550.0
2008-10-30 14:30:00,18.64,18.77,18.45,18.63,424350.0,10.6203,10.6943,10.512,10.6146,424350.0
2008-10-30 15:00:00,18.64,18.91,18.5,18.83,1113000.0,10.6203,10.7741,10.5405,10.7285,1113000.0
2008-10-30 15:30:00,18.83,18.86,18.5,18.67,1800750.0,10.7285,10.7456,10.5405,10.6373,1800750.0
2008-10-31 09:30:00,18.68,18.91,18.17,18.88,1001850.0,10.643,10.7741,10.3525,10.757,1001850.0
2008-10-31 10:00:00,18.88,19.33,18.79,19.09,553950.0,10.757,11.0134,10.7057,10.8766,553950.0
2008-10-31 10:30:00,19.06,19.33,18.95,19.09,543450.0,10.8596,11.0134,10.7969,10.8766,543450.0
2008-10-31 11:00:00,19.11,19.37,18.85,19.34,573900.0,10.888,11.0362,10.7399,11.0191,573900.0
2008-10-31 11:30:00,19.33,19.54,19.22,19.26,404100.0,11.0134,11.133,10.9507,10.9735,404100.0
2008-10-31 12:00:00,19.27,19.27,18.98,19.15,294750.0,10.9792,10.9792,10.814,10.9108,294750.0
2008-10-31 12:30:00,19.17,19.44,19.09,19.31,399600.0,10.9222,11.0761,10.8766,11.002,399600.0
2008-10-31 13:00:00,19.31,19.61,19.19,19.43,365850.0,11.002,11.1729,10.9336,11.0704,365850.0
2008-10-31 13:30:00,19.43,19.46,19.19,19.4,449850.0,11.0704,11.0875,10.9336,11.0533,449850.0
2008-10-31 14:00:00,19.4,19.95,19.33,19.77,729150.0,11.0533,11.3666,11.0134,11.2641,729150.0
2008-10-31 14:30:00,19.77,19.95,19.62,19.81,573300.0,11.2641,11.3666,11.1786,11.2869,573300.0
2008-10-31 15:00:00,19.82,20.13,19.3,19.37,995550.0,11.2926,11.4692,10.9963,11.0362,995550.0
2008-10-31 15:30:00,19.38,19.69,19.21,19.55,1372350.0,11.0419,11.2185,10.945,11.1387,1372350.0
2008-11-03 09:30:00,19.36,20.09,18.54,19.43,589500.0,11.0305,11.4464,10.5633,11.0704,589500.0
2008-11-03 10:00:00,19.43,19.73,19.28,19.45,512550.0,11.0704,11.2413,10.9849,11.0818,512550.0
2008-11-03 10:30:00,19.45,19.69,19.29,19.46,357900.0,11.0818,11.2185,10.9906,11.0875,357900.0
2008-11-03 11:00:00,19.47,19.55,19.33,19.5,288600.0,11.0932,11.1387,11.0134,11.1102,288600.0
2008-11-03 11:30:00,19.49,19.63,19.43,19.57,229050.0,11.1045,11.1843,11.0704,11.1501,229050.0
2008-11-03 12:00:00,19.57,19.62,19.47,19.53,188100.0,11.1501,11.1786,11.0932,11.1273,188100.0
2008-11-03 12:30:00,19.53,19.57,19.36,19.43,171750.0,11.1273,11.1501,11.0305,11.0704,171750.0
2008-11-03 13:00:00,19.42,19.49,19.37,19.42,155100.0,11.0647,11.1045,11.0362,11.0647,155100.0
2008-11-03 13:30:00,19.42,19.61,19.39,19.45,317100.0,11.0647,11.1729,11.0476,11.0818,317100.0
2008-11-03 14:00:00,19.45,19.45,19.23,19.4,328350.0,11.0818,11.0818,10.9564,11.0533,328350.0
2008-11-03 14:30:00,19.41,19.64,19.32,19.32,299550.0,11.059,11.19,11.0077,11.0077,299550.0
2008-11-03 15:00:00,19.31,19.47,19.26,19.45,270750.0,11.002,11.0932,10.9735,11.0818,270750.0
2008-11-03 15:30:00,19.45,19.85,19.39,19.5,1078050.0,11.0818,11.3097,11.0476,11.1102,1078050.0
2008-11-04 09:30:00,20.09,20.27,19.52,19.71,573750.0,11.4464,11.549,11.1216,11.2299,573750.0
2008-11-04 10:00:00,19.67,20.14,19.57,20.03,348300.0,11.2071,11.4749,11.1501,11.4122,348300.0
2008-11-04 10:30:00,20.05,20.08,19.89,20.02,485550.0,11.4236,11.4407,11.3325,11.4065,485550.0
2008-11-04 11:00:00,20.05,20.23,20.02,20.11,572100.0,11.4236,11.5262,11.4065,11.4578,572100.0
2008-11-04 11:30:00,20.13,20.44,20.06,20.41,402600.0,11.4692,11.6458,11.4293,11.6287,402600.0
2008-11-04 12:00:00,20.41,20.46,20.24,20.24,431100.0,11.6287,11.6572,11.5319,11.5319,431100.0
2008-11-04 12:30:00,20.25,20.31,20.17,20.3,203400.0,11.5376,11.5717,11.492,11.5661,203400.0
2008-11-04 13:00:00,20.29,20.55,20.29,20.53,396300.0,11.5604,11.7085,11.5604,11.6971,396300.0
2008-11-04 13:30:00,20.53,20.71,20.39,20.51,380100.0,11.6971,11.7997,11.6173,11.6857,380100.0
2008-11-04 14:00:00,20.51,20.51,20.27,20.47,398850.0,11.6857,11.6857,11.549,11.6629,398850.0
2008-11-04 14:30:00,20.47,20.55,20.25,20.38,334950.0,11.6629,11.7085,11.5376,11.6116,334950.0
2008-11-04 15:00:00,20.37,20.61,20.21,20.43,628500.0,11.6059,11.7427,11.5148,11.6401,628500.0
2008-11-04 15:30:00,20.43,20.92,20.43,20.87,1000950.0,11.6401,11.9193,11.6401,11.8908,1000950.0
2008-11-05 09:30:00,19.23,20.85,19.23,20.43,663600.0,10.9564,11.8794,10.9564,11.6401,663600.0
2008-11-05 10:00:00,20.43,20.78,20.35,20.72,469350.0,11.6401,11.8395,11.5945,11.8053,469350.0
2008-11-05 10:30:00,20.75,20.97,20.53,20.93,506400.0,11.8224,11.9478,11.6971,11.925,506400.0
2008-11-05 11:00:00,20.93,21.04,20.73,20.73,242700.0,11.925,11.9877,11.811,11.811,242700.0
2008-11-05 11:30:00,20.73,20.74,20.44,20.67,308250.0,11.811,11.8167,11.6458,11.7769,308250.0
2008-11-05 12:00:00,20.67,20.69,20.27,20.3,333300.0,11.7769,11.7883,11.549,11.5661,333300.0
2008-11-05 12:30:00,20.29,20.39,20.09,20.29,259350.0,11.5604,11.6173,11.4464,11.5604,259350.0
2008-11-05 13:00:00,20.29,20.39,20.2,20.33,146700.0,11.5604,11.6173,11.5091,11.5831,146700.0
2008-11-05 13:30:00,20.34,20.42,20.18,20.21,297750.0,11.5888,11.6344,11.4977,11.5148,297750.0
2008-11-05 14:00:00,20.21,20.29,20.07,20.16,278550.0,11.5148,11.5604,11.435,11.4863,278550.0
2008-11-05 14:30:00,20.17,20.34,20.1,20.17,376800.0,11.492,11.5888,11.4521,11.492,376800.0
2008-11-05 15:00:00,20.17,20.28,19.83,19.89,531150.0,11.492,11.5547,11.2983,11.3325,531150.0
2008-11-05 15:30:00,19.89,19.99,19.55,19.61,1260150.0,11.3325,11.3894,11.1387,11.1729,1260150.0
2008-11-06 09:30:00,19.15,19.34,18.44,18.67,1275300.0,10.9108,11.0191,10.5063,10.6373,1275300.0
2008-11-06 10:00:00,18.65,18.68,18.38,18.47,763050.0,10.626,10.643,10.4721,10.5234,763050.0
2008-11-06 10:30:00,18.47,18.48,18.0,18.17,498450.0,10.5234,10.5291,10.2556,10.3525,498450.0
2008-11-06 11:00:00,18.17,18.21,17.89,18.2,536700.0,10.3525,10.3753,10.1929,10.3696,536700.0
2008-11-06 11:30:00,18.2,18.33,18.06,18.2,338250.0,10.3696,10.4436,10.2898,10.3696,338250.0
2008-11-06 12:00:00,18.21,18.24,17.67,17.69,400350.0,10.3753,10.3924,10.0676,10.079,400350.0
2008-11-06 12:30:00,17.69,17.8,17.49,17.79,414300.0,10.079,10.1417,9.965,10.136,414300.0
2008-11-06 13:00:00,17.76,17.83,17.57,17.79,214200.0,10.1189,10.1588,10.0106,10.136,214200.0
2008-11-06 13:30:00,17.76,17.82,17.65,17.81,412500.0,10.1189,10.1531,10.0562,10.1474,412500.0
2008-11-06 14:00:00,17.81,18.17,17.77,17.93,470850.0,10.1474,10.3525,10.1246,10.2157,470850.0
2008-11-06 14:30:00,17.93,18.33,17.92,18.15,503400.0,10.2157,10.4436,10.21,10.3411,503400.0
2008-11-06 15:00:00,18.15,18.21,17.57,17.63,488850.0,10.3411,10.3753,10.0106,10.0448,488850.0
2008-11-06 15:30:00,17.63,17.91,17.51,17.6,1316850.0,10.0448,10.2043,9.9764,10.0277,1316850.0
2008-11-07 09:30:00,18.09,18.11,17.42,17.69,494100.0,10.3069,10.3183,9.9252,10.079,494100.0
2008-11-07 10:00:00,17.7,18.19,17.69,18.05,463350.0,10.0847,10.3639,10.079,10.2841,463350.0
2008-11-07 10:30:00,18.05,18.22,17.83,17.85,219900.0,10.2841,10.381,10.1588,10.1701,219900.0
2008-11-07 11:00:00,17.87,17.93,17.32,17.43,402000.0,10.1815,10.2157,9.8682,9.9309,402000.0
2008-11-07 11:30:00,17.41,17.49,17.26,17.45,382200.0,9.9195,9.965,9.834,9.9422,382200.0
2008-11-07 12:00:00,17.45,17.69,17.41,17.58,282450.0,9.9422,10.079,9.9195,10.0163,282450.0
2008-11-07 12:30:00,17.57,17.67,17.48,17.57,450450.0,10.0106,10.0676,9.9593,10.0106,450450.0
2008-11-07 13:00:00,17.58,17.65,17.49,17.57,146700.0,10.0163,10.0562,9.965,10.0106,146700.0
2008-11-07 13:30:00,17.59,17.6,17.38,17.53,137550.0,10.022,10.0277,9.9024,9.9878,137550.0
2008-11-07 14:00:00,17.55,17.57,17.41,17.45,205500.0,9.9992,10.0106,9.9195,9.9422,205500.0
2008-11-07 14:30:00,17.45,17.74,17.38,17.38,367350.0,9.9422,10.1075,9.9024,9.9024,367350.0
2008-11-07 15:00:00,17.38,17.49,17.21,17.23,395400.0,9.9024,9.965,9.8055,9.8169,395400.0
2008-11-07 15:30:00,17.24,17.76,17.2,17.75,969300.0,9.8226,10.1189,9.7998,10.1132,969300.0
2008-11-10 09:30:00,18.3,18.31,17.31,17.33,570900.0,10.4265,10.4322,9.8625,9.8739,570900.0
2008-11-10 10:00:00,17.34,17.63,17.21,17.58,320400.0,9.8796,10.0448,9.8055,10.0163,320400.0
2008-11-10 10:30:00,17.59,17.65,17.16,17.31,283950.0,10.022,10.0562,9.777,9.8625,283950.0
2008-11-10 11:00:00,17.31,17.43,17.19,17.41,286650.0,9.8625,9.9309,9.7941,9.9195,286650.0
2008-11-10 11:30:00,17.41,17.5,17.21,17.23,206700.0,9.9195,9.9707,9.8055,9.8169,206700.0
2008-11-10 12:00:00,17.22,17.43,17.13,17.13,169050.0,9.8112,9.9309,9.7599,9.7599,169050.0
2008-11-10 12:30:00,17.12,17.13,16.79,16.86,173700.0,9.7542,9.7599,9.5662,9.6061,173700.0
2008-11-10 13:00:00,16.85,17.04,16.83,17.03,185250.0,9.6004,9.7086,9.589,9.7029,185250.0
2008-11-10 13:30:00,17.03,17.35,17.01,17.3,215400.0,9.7029,9.8853,9.6916,9.8568,215400.0
2008-11-10 14:00:00,17.3,17.39,17.15,17.16,202050.0,9.8568,9.9081,9.7713,9.777,202050.0
2008-11-10 14:30:00,17.16,17.19,16.95,17.01,221250.0,9.777,9.7941,9.6574,9.6916,221250.0
2008-11-10 15:00:00,17.01,17.17,16.87,16.94,421050.0,9.6916,9.7827,9.6118,9.6517,421050.0
2008-11-10 15:30:00,16.95,17.17,16.86,17.12,786300.0,9.6574,9.7827,9.6061,9.7542,786300.0
2008-11-11 09:30:00,16.95,17.34,16.67,16.78,855600.0,9.6574,9.8796,9.4978,9.5605,855600.0
2008-11-11 10:00:00,16.77,17.01,16.67,16.93,538650.0,9.5548,9.6916,9.4978,9.646,538650.0
2008-11-11 10:30:00,16.93,17.01,16.7,16.85,427050.0,9.646,9.6916,9.5149,9.6004,427050.0
2008-11-11 11:00:00,16.88,16.91,16.62,16.69,422550.0,9.6175,9.6346,9.4693,9.5092,422550.0
2008-11-11 11:30:00,16.69,16.87,16.6,16.82,316800.0,9.5092,9.6118,9.458,9.5833,316800.0
2008-11-11 12:00:00,16.82,16.92,16.73,16.79,291900.0,9.5833,9.6403,9.532,9.5662,291900.0
2008-11-11 12:30:00,16.79,16.93,16.73,16.89,379200.0,9.5662,9.646,9.532,9.6232,379200.0
2008-11-11 13:00:00,16.89,17.03,16.79,16.82,425700.0,9.6232,9.7029,9.5662,9.5833,425700.0
2008-11-11 13:30:00,16.82,17.03,16.7,17.02,450150.0,9.5833,9.7029,9.5149,9.6973,450150.0
2008-11-11 14:00:00,17.03,17.67,17.01,17.63,846750.0,9.7029,10.0676,9.6916,10.0448,846750.0
2008-11-11 14:30:00,17.62,17.81,17.18,17.23,463650.0,10.0391,10.1474,9.7884,9.8169,463650.0
2008-11-11 15:00:00,17.25,17.59,17.19,17.47,608700.0,9.8283,10.022,9.7941,9.9536,608700.0
2008-11-11 15:30:00,17.47,17.61,17.23,17.4,1238550.0,9.9536,10.0334,9.8169,9.9138,1238550.0
2008-11-12 09:30:00,17.05,17.73,16.83,17.05,1114650.0,9.7143,10.1018,9.589,9.7143,1114650.0
2008-11-12 10:00:00,17.05,17.35,16.97,17.14,636150.0,9.7143,9.8853,9.6688,9.7656,636150.0
2008-11-12 10:30:00,17.12,17.25,16.87,17.16,625650.0,9.7542,9.8283,9.6118,9.777,625650.0
2008-11-12 11:00:00,17.16,17.18,16.97,17.07,421800.0,9.777,9.7884,9.6688,9.7257,421800.0
2008-11-12 11:30:00,17.07,17.17,16.94,17.13,377400.0,9.7257,9.7827,9.6517,9.7599,377400.0
2008-11-12 12:00:00,17.14,17.17,16.93,17.04,251550.0,9.7656,9.7827,9.646,9.7086,251550.0
2008-11-12 12:30:00,17.05,17.35,17.01,17.34,344100.0,9.7143,9.8853,9.6916,9.8796,344100.0
2008-11-12 13:00:00,17.33,17.37,17.09,17.17,265350.0,9.8739,9.8967,9.7371,9.7827,265350.0
2008-11-12 13:30:00,17.17,17.23,16.97,17.07,334950.0,9.7827,9.8169,9.6688,9.7257,334950.0
2008-11-12 14:00:00,17.06,17.27,16.91,17.13,241500.0,9.72,9.8397,9.6346,9.7599,241500.0
2008-11-12 14:30:00,17.13,17.23,17.03,17.03,295650.0,9.7599,9.8169,9.7029,9.7029,295650.0
2008-11-12 15:00:00,17.05,17.11,16.96,17.01,479850.0,9.7143,9.7485,9.6631,9.6916,479850.0
2008-11-12 15:30:00,16.99,17.22,16.91,17.0,1207500.0,9.6802,9.8112,9.6346,9.6859,1207500.0
2008-11-13 09:30:00,17.03,17.43,16.93,17.03,556800.0,9.7029,9.9309,9.646,9.7029,556800.0
2008-11-13 10:00:00,17.02,17.91,16.99,17.87,763650.0,9.6973,10.2043,9.6802,10.1815,763650.0
2008-11-13 10:30:00,17.88,18.03,17.51,17.62,723750.0,10.1872,10.2727,9.9764,10.0391,723750.0
2008-11-13 11:00:00,17.61,17.8,17.43,17.79,485100.0,10.0334,10.1417,9.9309,10.136,485100.0
2008-11-13 11:30:00,17.79,17.86,17.59,17.61,368250.0,10.136,10.1758,10.022,10.0334,368250.0
2008-11-13 12:00:00,17.61,17.68,17.2,17.21,409650.0,10.0334,10.0733,9.7998,9.8055,409650.0
2008-11-13 12:30:00,17.21,17.29,16.72,16.72,586650.0,9.8055,9.8511,9.5263,9.5263,586650.0
2008-11-13 13:00:00,16.72,17.55,16.65,17.55,987750.0,9.5263,9.9992,9.4864,9.9992,987750.0
2008-11-13 13:30:00,17.55,17.97,17.29,17.45,1245600.0,9.9992,10.2385,9.8511,9.9422,1245600.0
2008-11-13 14:00:00,17.45,18.47,17.37,18.31,1009200.0,9.9422,10.5234,9.8967,10.4322,1009200.0
2008-11-13 14:30:00,18.31,18.53,17.94,18.29,1071600.0,10.4322,10.5576,10.2214,10.4208,1071600.0
2008-11-13 15:00:00,18.28,18.55,17.67,18.53,1538850.0,10.4151,10.569,10.0676,10.5576,1538850.0
2008-11-13 15:30:00,18.53,19.22,18.42,19.15,1681950.0,10.5576,10.9507,10.4949,10.9108,1681950.0
2008-11-14 09:30:00,18.36,18.85,18.29,18.65,546600.0,10.5277,10.8087,10.4876,10.694,546600.0
2008-11-14 10:00:00,18.67,18.71,18.08,18.32,538350.0,10.7055,10.7284,10.3672,10.5048,538350.0
2008-11-14 10:30:00,18.32,18.37,18.06,18.09,404400.0,10.5048,10.5334,10.3557,10.3729,404400.0
2008-11-14 11:00:00,18.09,18.52,17.99,18.18,409050.0,10.3729,10.6195,10.3155,10.4245,409050.0
2008-11-14 11:30:00,18.18,18.35,18.01,18.14,395700.0,10.4245,10.522,10.327,10.4016,395700.0
2008-11-14 12:00:00,18.12,18.32,17.91,18.27,321750.0,10.3901,10.5048,10.2697,10.4761,321750.0
2008-11-14 12:30:00,18.3,18.79,18.15,18.61,506550.0,10.4933,10.7743,10.4073,10.6711,506550.0
2008-11-14 13:00:00,18.62,18.73,18.29,18.71,367200.0,10.6768,10.7399,10.4876,10.7284,367200.0
2008-11-14 13:30:00,18.69,18.77,18.38,18.57,789300.0,10.7169,10.7628,10.5392,10.6481,789300.0
2008-11-14 14:00:00,18.57,19.27,18.49,19.22,704550.0,10.6481,11.0495,10.6023,11.0208,704550.0
2008-11-14 14:30:00,19.23,19.83,19.19,19.76,1041750.0,11.0266,11.3706,11.0036,11.3305,1041750.0
2008-11-14 15:00:00,19.78,19.9,19.45,19.47,1185600.0,11.3419,11.4108,11.1527,11.1642,1185600.0
2008-11-14 15:30:00,19.47,19.55,18.69,18.74,2279700.0,11.1642,11.2101,10.7169,10.7456,2279700.0
2008-11-17 09:30:00,18.23,18.86,18.01,18.83,520650.0,10.4532,10.8144,10.327,10.7972,520650.0
2008-11-17 10:00:00,18.82,18.84,18.32,18.63,465150.0,10.7915,10.8029,10.5048,10.6825,465150.0
2008-11-17 10:30:00,18.63,18.67,18.07,18.08,452850.0,10.6825,10.7055,10.3614,10.3672,452850.0
2008-11-17 11:00:00,18.09,18.5,18.08,18.22,301650.0,10.3729,10.608,10.3672,10.4474,301650.0
2008-11-17 11:30:00,18.21,18.85,18.2,18.8,281400.0,10.4417,10.8087,10.436,10.78,281400.0
2008-11-17 12:00:00,18.8,19.16,18.68,19.16,339900.0,10.78,10.9864,10.7112,10.9864,339900.0
2008-11-17 12:30:00,19.16,19.3,18.83,19.13,598650.0,10.9864,11.0667,10.7972,10.9692,598650.0
2008-11-17 13:00:00,19.11,19.13,18.8,18.96,407250.0,10.9578,10.9692,10.78,10.8718,407250.0
2008-11-17 13:30:00,18.96,18.98,18.61,18.79,443100.0,10.8718,10.8832,10.6711,10.7743,443100.0
2008-11-17 14:00:00,18.78,19.03,18.59,18.75,453000.0,10.7685,10.9119,10.6596,10.7513,453000.0
2008-11-17 14:30:00,18.75,19.15,18.71,18.85,458550.0,10.7513,10.9807,10.7284,10.8087,458550.0
2008-11-17 15:00:00,18.86,19.03,18.63,18.77,663450.0,10.8144,10.9119,10.6825,10.7628,663450.0
2008-11-17 15:30:00,18.76,18.83,18.3,18.31,802050.0,10.7571,10.7972,10.4933,10.499,802050.0
2008-11-18 09:30:00,18.05,18.64,17.97,18.1,479400.0,10.35,10.6883,10.3041,10.3786,479400.0
2008-11-18 10:00:00,18.12,18.47,17.97,18.47,664650.0,10.3901,10.5908,10.3041,10.5908,664650.0
2008-11-18 10:30:00,18.47,18.47,18.01,18.1,476250.0,10.5908,10.5908,10.327,10.3786,476250.0
2008-11-18 11:00:00,18.11,18.15,17.91,17.98,415950.0,10.3844,10.4073,10.2697,10.3098,415950.0
2008-11-18 11:30:00,17.99,18.19,17.96,18.18,508050.0,10.3155,10.4302,10.2983,10.4245,508050.0
2008-11-18 12:00:00,18.19,18.19,17.87,17.93,565200.0,10.4302,10.4302,10.2467,10.2811,565200.0
2008-11-18 12:30:00,17.89,17.89,17.59,17.61,439650.0,10.2582,10.2582,10.0862,10.0977,439650.0
2008-11-18 13:00:00,17.61,17.61,17.21,17.33,741000.0,10.0977,10.0977,9.8683,9.9371,741000.0
2008-11-18 13:30:00,17.34,17.35,16.88,17.02,866550.0,9.9428,9.9486,9.6791,9.7593,866550.0
2008-11-18 14:00:00,17.03,17.03,16.71,16.89,755100.0,9.7651,9.7651,9.5816,9.6848,755100.0
2008-11-18 14:30:00,16.9,16.9,16.49,16.7,564300.0,9.6905,9.6905,9.4554,9.5759,564300.0
2008-11-18 15:00:00,16.7,17.26,16.66,17.05,773550.0,9.5759,9.897,9.5529,9.7765,773550.0
2008-11-18 15:30:00,17.05,17.37,16.86,17.36,1646700.0,9.7765,9.96,9.6676,9.9543,1646700.0
2008-11-19 09:30:00,17.07,17.37,16.6,16.77,789750.0,9.788,9.96,9.5185,9.616,789750.0
2008-11-19 10:00:00,16.78,17.22,16.65,17.17,643650.0,9.6217,9.874,9.5472,9.8454,643650.0
2008-11-19 10:30:00,17.16,17.19,16.65,16.69,540600.0,9.8396,9.8568,9.5472,9.5701,540600.0
2008-11-19 11:00:00,16.67,16.89,16.65,16.66,535050.0,9.5587,9.6848,9.5472,9.5529,535050.0
2008-11-19 11:30:00,16.67,16.73,16.49,16.5,567150.0,9.5587,9.5931,9.4554,9.4612,567150.0
2008-11-19 12:00:00,16.5,16.51,16.33,16.38,430350.0,9.4612,9.4669,9.3637,9.3924,430350.0
2008-11-19 12:30:00,16.39,16.62,16.36,16.45,234750.0,9.3981,9.53,9.3809,9.4325,234750.0
2008-11-19 13:00:00,16.43,16.71,16.37,16.39,493350.0,9.421,9.5816,9.3866,9.3981,493350.0
2008-11-19 13:30:00,16.38,16.59,16.27,16.53,256500.0,9.3924,9.5128,9.3293,9.4784,256500.0
2008-11-19 14:00:00,16.53,16.53,16.27,16.35,434100.0,9.4784,9.4784,9.3293,9.3752,434100.0
2008-11-19 14:30:00,16.34,16.66,16.21,16.53,523200.0,9.3694,9.5529,9.2949,9.4784,523200.0
2008-11-19 15:00:00,16.53,16.69,16.23,16.31,814650.0,9.4784,9.5701,9.3064,9.3522,814650.0
2008-11-19 15:30:00,16.29,16.39,15.67,15.84,1635600.0,9.3408,9.3981,8.9853,9.0827,1635600.0
2008-11-20 09:30:00,16.22,16.27,15.22,15.36,531600.0,9.3006,9.3293,8.7272,8.8075,531600.0
2008-11-20 10:00:00,15.37,15.4,15.0,15.19,755550.0,8.8132,8.8304,8.6011,8.71,755550.0
2008-11-20 10:30:00,15.19,15.75,15.15,15.53,827700.0,8.71,9.0311,8.6871,8.905,827700.0
2008-11-20 11:00:00,15.54,15.81,15.47,15.67,585750.0,8.9107,9.0655,8.8706,8.9853,585750.0
2008-11-20 11:30:00,15.67,15.83,15.53,15.63,388500.0,8.9853,9.077,8.905,8.9623,388500.0
2008-11-20 12:00:00,15.6,16.05,15.37,16.02,754200.0,8.9451,9.2031,8.8132,9.1859,754200.0
2008-11-20 12:30:00,16.03,16.41,15.95,16.02,708600.0,9.1917,9.4096,9.1458,9.1859,708600.0
2008-11-20 13:00:00,16.03,16.05,15.54,15.54,741750.0,9.1917,9.2031,8.9107,8.9107,741750.0
2008-11-20 13:30:00,15.53,15.96,15.28,15.87,669750.0,8.905,9.1515,8.7616,9.0999,669750.0
2008-11-20 14:00:00,15.89,15.97,15.33,15.35,519300.0,9.1114,9.1573,8.7903,8.8018,519300.0
2008-11-20 14:30:00,15.36,15.6,15.21,15.34,396600.0,8.8075,8.9451,8.7215,8.796,396600.0
2008-11-20 15:00:00,15.35,15.52,15.1,15.15,692250.0,8.8018,8.8992,8.6584,8.6871,692250.0
2008-11-20 15:30:00,15.15,15.36,14.66,14.74,1831050.0,8.6871,8.8075,8.4061,8.452,1831050.0
2008-11-21 09:30:00,14.91,15.73,14.68,15.53,1572300.0,8.5495,9.0197,8.4176,8.905,1572300.0
2008-11-21 10:00:00,15.53,15.69,15.17,15.22,760650.0,8.905,8.9967,8.6985,8.7272,760650.0
2008-11-21 10:30:00,15.23,15.57,15.19,15.23,586650.0,8.733,8.9279,8.71,8.733,586650.0
2008-11-21 11:00:00,15.21,15.45,14.97,15.28,483450.0,8.7215,8.8591,8.5839,8.7616,483450.0
2008-11-21 11:30:00,15.27,15.57,15.26,15.48,389400.0,8.7559,8.9279,8.7502,8.8763,389400.0
2008-11-21 12:00:00,15.47,15.57,15.3,15.45,360300.0,8.8706,8.9279,8.7731,8.8591,360300.0
2008-11-21 12:30:00,15.46,15.7,15.41,15.48,318150.0,8.8648,9.0025,8.8362,8.8763,318150.0
2008-11-21 13:00:00,15.49,15.54,15.13,15.23,432900.0,8.882,8.9107,8.6756,8.733,432900.0
2008-11-21 13:30:00,15.25,15.3,14.87,14.89,459750.0,8.7444,8.7731,8.5265,8.538,459750.0
2008-11-21 14:00:00,14.88,15.28,14.87,15.1,514500.0,8.5323,8.7616,8.5265,8.6584,514500.0
2008-11-21 14:30:00,15.1,15.23,14.83,15.04,591600.0,8.6584,8.733,8.5036,8.624,591600.0
2008-11-21 15:00:00,15.05,15.73,15.04,15.56,947850.0,8.6297,9.0197,8.624,8.9222,947850.0
2008-11-21 15:30:00,15.56,16.19,15.47,16.19,2302350.0,8.9222,9.2834,8.8706,9.2834,2302350.0
2008-11-24 09:30:00,16.7,17.13,16.25,16.47,670050.0,9.5759,9.8224,9.3178,9.444,670050.0
2008-11-24 10:00:00,16.47,17.17,16.46,17.17,729900.0,9.444,9.8454,9.4382,9.8454,729900.0
2008-11-24 10:30:00,17.17,17.31,16.77,17.21,693450.0,9.8454,9.9256,9.616,9.8683,693450.0
2008-11-24 11:00:00,17.22,17.28,16.87,17.02,359400.0,9.874,9.9084,9.6733,9.7593,359400.0
2008-11-24 11:30:00,17.01,17.19,16.93,17.09,332850.0,9.7536,9.8568,9.7077,9.7995,332850.0
2008-11-24 12:00:00,17.09,17.16,16.59,16.63,424950.0,9.7995,9.8396,9.5128,9.5357,424950.0
2008-11-24 12:30:00,16.62,17.03,16.62,16.94,248250.0,9.53,9.7651,9.53,9.7135,248250.0
2008-11-24 13:00:00,16.97,17.01,16.74,16.95,185700.0,9.7307,9.7536,9.5988,9.7192,185700.0
2008-11-24 13:30:00,16.93,17.04,16.89,17.01,248850.0,9.7077,9.7708,9.6848,9.7536,248850.0
2008-11-24 14:00:00,17.03,17.17,16.82,17.1,390900.0,9.7651,9.8454,9.6447,9.8052,390900.0
2008-11-24 14:30:00,17.13,17.23,16.91,17.07,366000.0,9.8224,9.8798,9.6963,9.788,366000.0
2008-11-24 15:00:00,17.08,17.47,17.0,17.45,473700.0,9.7938,10.0174,9.7479,10.0059,473700.0
2008-11-24 15:30:00,17.49,17.74,17.24,17.52,1588500.0,10.0288,10.1722,9.8855,10.046,1588500.0
2008-11-25 09:30:00,17.39,17.93,17.32,17.62,716400.0,9.9715,10.2811,9.9314,10.1034,716400.0
2008-11-25 10:00:00,17.63,17.87,17.38,17.63,530850.0,10.1091,10.2467,9.9658,10.1091,530850.0
2008-11-25 10:30:00,17.63,17.67,17.17,17.4,352500.0,10.1091,10.1321,9.8454,9.9772,352500.0
2008-11-25 11:00:00,17.38,17.57,17.08,17.53,256200.0,9.9658,10.0747,9.7938,10.0518,256200.0
2008-11-25 11:30:00,17.54,17.69,17.39,17.44,423600.0,10.0575,10.1435,9.9715,10.0002,423600.0
2008-11-25 12:00:00,17.45,17.49,17.09,17.16,186450.0,10.0059,10.0288,9.7995,9.8396,186450.0
2008-11-25 12:30:00,17.16,17.29,16.87,16.99,208050.0,9.8396,9.9142,9.6733,9.7421,208050.0
2008-11-25 13:00:00,17.01,17.26,16.91,17.16,231600.0,9.7536,9.897,9.6963,9.8396,231600.0
2008-11-25 13:30:00,17.17,17.39,17.13,17.13,162150.0,9.8454,9.9715,9.8224,9.8224,162150.0
2008-11-25 14:00:00,17.14,17.21,16.77,16.97,240300.0,9.8282,9.8683,9.616,9.7307,240300.0
2008-11-25 14:30:00,16.97,17.35,16.93,17.31,280350.0,9.7307,9.9486,9.7077,9.9256,280350.0
2008-11-25 15:00:00,17.32,17.51,17.09,17.32,824700.0,9.9314,10.0403,9.7995,9.9314,824700.0
2008-11-25 15:30:00,17.31,17.61,17.22,17.46,1020450.0,9.9256,10.0977,9.874,10.0116,1020450.0
2008-11-26 09:30:00,17.06,17.79,16.95,17.77,527400.0,9.7823,10.2009,9.7192,10.1894,527400.0
2008-11-26 10:00:00,17.75,18.04,17.58,17.95,327000.0,10.1779,10.3442,10.0805,10.2926,327000.0
2008-11-26 10:30:00,17.95,18.03,17.69,18.01,299550.0,10.2926,10.3385,10.1435,10.327,299550.0
2008-11-26 11:00:00,18.01,18.25,17.85,18.08,340350.0,10.327,10.4646,10.2353,10.3672,340350.0
2008-11-26 11:30:00,18.07,18.53,18.07,18.43,405450.0,10.3614,10.6252,10.3614,10.5678,405450.0
2008-11-26 12:00:00,18.43,18.55,18.38,18.49,200400.0,10.5678,10.6367,10.5392,10.6023,200400.0
2008-11-26 12:30:00,18.49,18.67,18.42,18.65,335250.0,10.6023,10.7055,10.5621,10.694,335250.0
2008-11-26 13:00:00,18.65,18.79,18.39,18.49,256500.0,10.694,10.7743,10.5449,10.6023,256500.0
2008-11-26 13:30:00,18.49,18.51,18.28,18.29,208800.0,10.6023,10.6137,10.4818,10.4876,208800.0
2008-11-26 14:00:00,18.28,18.54,18.16,18.54,229500.0,10.4818,10.6309,10.413,10.6309,229500.0
2008-11-26 14:30:00,18.55,18.89,18.54,18.81,355050.0,10.6367,10.8316,10.6309,10.7857,355050.0
2008-11-26 15:00:00,18.82,18.99,18.73,18.89,329100.0,10.7915,10.889,10.7399,10.8316,329100.0
2008-11-26 15:30:00,18.89,18.97,18.64,18.94,963600.0,10.8316,10.8775,10.6883,10.8603,963600.0
2008-11-28 09:30:00,18.67,18.89,18.33,18.61,299250.0,10.7055,10.8316,10.5105,10.6711,299250.0
2008-11-28 10:00:00,18.61,18.71,18.51,18.52,291300.0,10.6711,10.7284,10.6137,10.6195,291300.0
2008-11-28 10:30:00,18.51,18.57,18.41,18.55,241950.0,10.6137,10.6481,10.5564,10.6367,241950.0
2008-11-28 11:00:00,18.55,18.67,18.48,18.66,245850.0,10.6367,10.7055,10.5965,10.6997,245850.0
2008-11-28 11:30:00,18.67,18.69,18.56,18.67,169350.0,10.7055,10.7169,10.6424,10.7055,169350.0
2008-11-28 12:00:00,18.67,18.7,18.57,18.63,179250.0,10.7055,10.7227,10.6481,10.6825,179250.0
2008-11-28 12:30:00,18.63,18.68,18.53,18.63,566700.0,10.6825,10.7112,10.6252,10.6825,566700.0
2008-12-01 09:30:00,17.44,18.55,17.31,17.37,601050.0,10.0002,10.6367,9.9256,9.96,601050.0
2008-12-01 10:00:00,17.37,17.59,17.26,17.33,387150.0,9.96,10.0862,9.897,9.9371,387150.0
2008-12-01 10:30:00,17.33,17.5,17.21,17.25,259950.0,9.9371,10.0346,9.8683,9.8912,259950.0
2008-12-01 11:00:00,17.25,17.25,16.95,17.01,413850.0,9.8912,9.8912,9.7192,9.7536,413850.0
2008-12-01 11:30:00,17.03,17.27,17.01,17.16,206550.0,9.7651,9.9027,9.7536,9.8396,206550.0
2008-12-01 12:00:00,17.15,17.2,16.97,17.01,201750.0,9.8339,9.8626,9.7307,9.7536,201750.0
2008-12-01 12:30:00,17.02,17.06,16.89,16.92,196650.0,9.7593,9.7823,9.6848,9.702,196650.0
2008-12-01 13:00:00,16.93,17.13,16.93,17.04,158700.0,9.7077,9.8224,9.7077,9.7708,158700.0
2008-12-01 13:30:00,17.04,17.34,16.92,17.13,574950.0,9.7708,9.9428,9.702,9.8224,574950.0
2008-12-01 14:00:00,17.15,17.15,16.77,16.93,227250.0,9.8339,9.8339,9.616,9.7077,227250.0
2008-12-01 14:30:00,16.93,17.28,16.9,17.1,272400.0,9.7077,9.9084,9.6905,9.8052,272400.0
2008-12-01 15:00:00,17.09,17.14,16.85,16.95,341100.0,9.7995,9.8282,9.6619,9.7192,341100.0
2008-12-01 15:30:00,16.95,16.99,16.49,16.49,1097400.0,9.7192,9.7421,9.4554,9.4554,1097400.0
2008-12-02 09:30:00,16.87,17.19,16.56,17.13,448800.0,9.6733,9.8568,9.4956,9.8224,448800.0
2008-12-02 10:00:00,17.17,17.53,17.14,17.39,488100.0,9.8454,10.0518,9.8282,9.9715,488100.0
2008-12-02 10:30:00,17.38,17.71,17.38,17.49,347400.0,9.9658,10.155,9.9658,10.0288,347400.0
2008-12-02 11:00:00,17.47,17.55,17.31,17.43,238350.0,10.0174,10.0633,9.9256,9.9944,238350.0
2008-12-02 11:30:00,17.44,17.55,17.27,17.49,162600.0,10.0002,10.0633,9.9027,10.0288,162600.0
2008-12-02 12:00:00,17.52,17.62,17.41,17.57,152700.0,10.046,10.1034,9.983,10.0747,152700.0
2008-12-02 12:30:00,17.57,17.61,17.35,17.5,223200.0,10.0747,10.0977,9.9486,10.0346,223200.0
2008-12-02 13:00:00,17.5,17.54,17.36,17.45,343200.0,10.0346,10.0575,9.9543,10.0059,343200.0
2008-12-02 13:30:00,17.46,17.46,17.08,17.15,355050.0,10.0116,10.0116,9.7938,9.8339,355050.0
2008-12-02 14:00:00,17.15,17.19,16.79,16.91,375750.0,9.8339,9.8568,9.6275,9.6963,375750.0
2008-12-02 14:30:00,16.91,17.32,16.85,17.29,263400.0,9.6963,9.9314,9.6619,9.9142,263400.0
2008-12-02 15:00:00,17.29,17.59,16.99,17.45,410100.0,9.9142,10.0862,9.7421,10.0059,410100.0
2008-12-02 15:30:00,17.45,17.65,17.23,17.61,685350.0,10.0059,10.1206,9.8798,10.0977,685350.0
2008-12-03 09:30:00,16.23,17.05,16.19,16.79,510300.0,9.3064,9.7765,9.2834,9.6275,510300.0
2008-12-03 10:00:00,16.78,17.32,16.67,17.32,297600.0,9.6217,9.9314,9.5587,9.9314,297600.0
2008-12-03 10:30:00,17.31,17.88,17.22,17.85,280500.0,9.9256,10.2525,9.874,10.2353,280500.0
2008-12-03 11:00:00,17.85,18.07,17.69,17.86,333000.0,10.2353,10.3614,10.1435,10.241,333000.0
2008-12-03 11:30:00,17.87,18.17,17.79,18.09,306450.0,10.2467,10.4188,10.2009,10.3729,306450.0
2008-12-03 12:00:00,18.09,18.11,17.53,17.71,210300.0,10.3729,10.3844,10.0518,10.155,210300.0
2008-12-03 12:30:00,17.71,17.79,17.56,17.61,149100.0,10.155,10.2009,10.069,10.0977,149100.0
2008-12-03 13:00:00,17.61,17.65,17.45,17.45,301950.0,10.0977,10.1206,10.0059,10.0059,301950.0
2008-12-03 13:30:00,17.45,17.5,17.15,17.21,352800.0,10.0059,10.0346,9.8339,9.8683,352800.0
2008-12-03 14:00:00,17.21,17.71,17.11,17.6,434400.0,9.8683,10.155,9.811,10.0919,434400.0
2008-12-03 14:30:00,17.6,17.96,17.59,17.77,583350.0,10.0919,10.2983,10.0862,10.1894,583350.0
2008-12-03 15:00:00,17.77,18.03,17.6,17.91,701100.0,10.1894,10.3385,10.0919,10.2697,701100.0
2008-12-03 15:30:00,17.9,18.32,17.75,18.23,1181550.0,10.2639,10.5048,10.1779,10.4532,1181550.0
2008-12-04 09:30:00,17.77,18.14,17.48,17.81,404550.0,10.1894,10.4016,10.0231,10.2123,404550.0
2008-12-04 10:00:00,17.79,18.06,17.63,17.92,323850.0,10.2009,10.3557,10.1091,10.2754,323850.0
2008-12-04 10:30:00,17.92,18.3,17.91,18.26,275100.0,10.2754,10.4933,10.2697,10.4704,275100.0
2008-12-04 11:00:00,18.25,18.32,18.05,18.2,339750.0,10.4646,10.5048,10.35,10.436,339750.0
2008-12-04 11:30:00,18.19,18.25,18.0,18.05,300150.0,10.4302,10.4646,10.3213,10.35,300150.0
2008-12-04 12:00:00,18.06,18.09,17.7,17.85,139950.0,10.3557,10.3729,10.1493,10.2353,139950.0
2008-12-04 12:30:00,17.85,17.93,17.78,17.79,137850.0,10.2353,10.2811,10.1951,10.2009,137850.0
2008-12-04 13:00:00,17.8,17.8,17.55,17.56,195600.0,10.2066,10.2066,10.0633,10.069,195600.0
2008-12-04 13:30:00,17.55,17.9,17.54,17.89,258450.0,10.0633,10.2639,10.0575,10.2582,258450.0
2008-12-04 14:00:00,17.89,18.11,17.87,18.02,544500.0,10.2582,10.3844,10.2467,10.3328,544500.0
2008-12-04 14:30:00,18.03,18.24,17.95,17.95,402150.0,10.3385,10.4589,10.2926,10.2926,402150.0
2008-12-04 15:00:00,17.95,17.98,17.22,17.25,861000.0,10.2926,10.3098,9.874,9.8912,861000.0
2008-12-04 15:30:00,17.23,17.46,17.07,17.23,1553250.0,9.8798,10.0116,9.788,9.8798,1553250.0
2008-12-05 09:30:00,17.0,17.2,16.85,16.89,669450.0,9.7479,9.8626,9.6619,9.6848,669450.0
2008-12-05 10:00:00,16.87,17.01,16.64,16.75,476100.0,9.6733,9.7536,9.5415,9.6045,476100.0
2008-12-05 10:30:00,16.75,17.01,16.67,16.93,299250.0,9.6045,9.7536,9.5587,9.7077,299250.0
2008-12-05 11:00:00,16.93,17.04,16.83,16.87,210900.0,9.7077,9.7708,9.6504,9.6733,210900.0
2008-12-05 11:30:00,16.87,17.28,16.8,17.17,281400.0,9.6733,9.9084,9.6332,9.8454,281400.0
2008-12-05 12:00:00,17.18,17.36,17.14,17.34,293250.0,9.8511,9.9543,9.8282,9.9428,293250.0
2008-12-05 12:30:00,17.33,17.33,17.12,17.19,282000.0,9.9371,9.9371,9.8167,9.8568,282000.0
2008-12-05 13:00:00,17.2,17.47,17.18,17.25,263550.0,9.8626,10.0174,9.8511,9.8912,263550.0
2008-12-05 13:30:00,17.27,17.93,17.25,17.73,527550.0,9.9027,10.2811,9.8912,10.1665,527550.0
2008-12-05 14:00:00,17.72,17.83,17.43,17.57,332100.0,10.1607,10.2238,9.9944,10.0747,332100.0
2008-12-05 14:30:00,17.57,18.37,17.51,18.19,441450.0,10.0747,10.5334,10.0403,10.4302,441450.0
2008-12-05 15:00:00,18.21,18.36,17.92,18.24,619200.0,10.4417,10.5277,10.2754,10.4589,619200.0
2008-12-05 15:30:00,18.25,18.57,18.23,18.53,1419750.0,10.4646,10.6481,10.4532,10.6252,1419750.0
2008-12-08 09:30:00,18.59,19.83,18.59,19.07,1039350.0,10.6596,11.3706,10.6596,10.9348,1039350.0
2008-12-08 10:00:00,19.09,19.44,19.03,19.33,534900.0,10.9463,11.147,10.9119,11.0839,534900.0
2008-12-08 10:30:00,19.3,19.71,19.23,19.55,534750.0,11.0667,11.3018,11.0266,11.2101,534750.0
2008-12-08 11:00:00,19.55,19.65,19.41,19.57,275250.0,11.2101,11.2674,11.1298,11.2215,275250.0
2008-12-08 11:30:00,19.58,19.74,19.53,19.69,340500.0,11.2273,11.319,11.1986,11.2903,340500.0
2008-12-08 12:00:00,19.7,19.87,19.59,19.81,198000.0,11.2961,11.3936,11.233,11.3591,198000.0
2008-12-08 12:30:00,19.8,19.83,19.57,19.61,254550.0,11.3534,11.3706,11.2215,11.2445,254550.0
2008-12-08 13:00:00,19.61,19.73,19.45,19.49,544050.0,11.2445,11.3133,11.1527,11.1757,544050.0
2008-12-08 13:30:00,19.49,19.53,19.3,19.5,265950.0,11.1757,11.1986,11.0667,11.1814,265950.0
2008-12-08 14:00:00,19.52,19.95,19.5,19.91,295050.0,11.1929,11.4394,11.1814,11.4165,295050.0
2008-12-08 14:30:00,19.91,20.11,19.81,20.1,558000.0,11.4165,11.5312,11.3591,11.5254,558000.0
2008-12-08 15:00:00,20.09,20.41,20.03,20.24,831750.0,11.5197,11.7032,11.4853,11.6057,831750.0
2008-12-08 15:30:00,20.23,20.29,19.79,20.13,1424250.0,11.6,11.6344,11.3477,11.5426,1424250.0
2008-12-09 09:30:00,19.9,20.37,19.48,19.8,486600.0,11.4108,11.6803,11.1699,11.3534,486600.0
2008-12-09 10:00:00,19.79,20.48,19.79,20.28,522000.0,11.3477,11.7433,11.3477,11.6286,522000.0
2008-12-09 10:30:00,20.28,20.66,20.27,20.57,327150.0,11.6286,11.8465,11.6229,11.7949,327150.0
2008-12-09 11:00:00,20.56,20.67,20.4,20.47,347250.0,11.7892,11.8523,11.6975,11.7376,347250.0
2008-12-09 11:30:00,20.41,20.61,20.25,20.49,337200.0,11.7032,11.8179,11.6114,11.7491,337200.0
2008-12-09 12:00:00,20.49,20.69,20.45,20.68,329250.0,11.7491,11.8637,11.7261,11.858,329250.0
2008-12-09 12:30:00,20.67,20.85,20.64,20.71,313800.0,11.8523,11.9555,11.8351,11.8752,313800.0
2008-12-09 13:00:00,20.72,20.79,20.52,20.55,667650.0,11.8809,11.9211,11.7663,11.7835,667650.0
2008-12-09 13:30:00,20.54,20.78,20.49,20.67,683700.0,11.7777,11.9153,11.7491,11.8523,683700.0
2008-12-09 14:00:00,20.67,20.75,20.59,20.67,1086750.0,11.8523,11.8981,11.8064,11.8523,1086750.0
2008-12-09 14:30:00,20.67,21.21,20.56,21.17,817950.0,11.8523,12.1619,11.7892,12.139,817950.0
2008-12-09 15:00:00,21.17,21.31,20.57,20.6,1318350.0,12.139,12.2193,11.7949,11.8121,1318350.0
2008-12-09 15:30:00,20.6,20.75,20.12,20.27,2652900.0,11.8121,11.8981,11.5369,11.6229,2652900.0
2008-12-10 09:30:00,19.11,19.83,18.83,18.87,1847250.0,10.9578,11.3706,10.7972,10.8201,1847250.0
2008-12-10 10:00:00,18.86,19.35,18.7,19.35,1349850.0,10.8144,11.0954,10.7227,11.0954,1349850.0
2008-12-10 10:30:00,19.33,19.5,19.21,19.5,877200.0,11.0839,11.1814,11.0151,11.1814,877200.0
2008-12-10 11:00:00,19.49,19.83,19.37,19.83,727800.0,11.1757,11.3706,11.1068,11.3706,727800.0
2008-12-10 11:30:00,19.83,19.99,19.7,19.83,815550.0,11.3706,11.4624,11.2961,11.3706,815550.0
2008-12-10 12:00:00,19.83,19.83,19.62,19.73,635850.0,11.3706,11.3706,11.2502,11.3133,635850.0
2008-12-10 12:30:00,19.73,19.84,19.6,19.67,546750.0,11.3133,11.3763,11.2387,11.2789,546750.0
2008-12-10 13:00:00,19.65,19.76,19.51,19.53,306750.0,11.2674,11.3305,11.1871,11.1986,306750.0
2008-12-10 13:30:00,19.54,19.58,19.14,19.32,356550.0,11.2043,11.2273,10.975,11.0782,356550.0
2008-12-10 14:00:00,19.31,19.4,19.07,19.19,341100.0,11.0724,11.1241,10.9348,11.0036,341100.0
2008-12-10 14:30:00,19.19,19.39,19.05,19.29,509250.0,11.0036,11.1183,10.9234,11.061,509250.0
2008-12-10 15:00:00,19.3,19.53,19.25,19.53,585450.0,11.0667,11.1986,11.038,11.1986,585450.0
2008-12-10 15:30:00,19.53,19.65,19.26,19.53,915300.0,11.1986,11.2674,11.0438,11.1986,915300.0
2008-12-11 09:30:00,19.38,19.39,18.77,19.0,605100.0,11.1126,11.1183,10.7628,10.8947,605100.0
2008-12-11 10:00:00,18.99,19.02,18.74,18.97,823950.0,10.889,10.9062,10.7456,10.8775,823950.0
2008-12-11 10:30:00,18.97,19.12,18.91,19.0,885600.0,10.8775,10.9635,10.8431,10.8947,885600.0
2008-12-11 11:00:00,18.99,19.01,18.73,18.79,586350.0,10.889,10.9004,10.7399,10.7743,586350.0
2008-12-11 11:30:00,18.79,18.91,18.7,18.77,571350.0,10.7743,10.8431,10.7227,10.7628,571350.0
2008-12-11 12:00:00,18.77,18.94,18.63,18.63,850950.0,10.7628,10.8603,10.6825,10.6825,850950.0
2008-12-11 12:30:00,18.63,18.86,18.63,18.83,454800.0,10.6825,10.8144,10.6825,10.7972,454800.0
2008-12-11 13:00:00,18.83,18.84,18.61,18.74,376950.0,10.7972,10.8029,10.6711,10.7456,376950.0
2008-12-11 13:30:00,18.74,18.75,18.47,18.51,336300.0,10.7456,10.7513,10.5908,10.6137,336300.0
2008-12-11 14:00:00,18.51,18.55,18.34,18.42,384450.0,10.6137,10.6367,10.5162,10.5621,384450.0
2008-12-11 14:30:00,18.41,18.43,17.74,17.78,797400.0,10.5564,10.5678,10.1722,10.1951,797400.0
2008-12-11 15:00:00,17.79,17.95,17.51,17.94,1132350.0,10.2009,10.2926,10.0403,10.2869,1132350.0
2008-12-11 15:30:00,17.95,17.97,17.55,17.71,1598400.0,10.2926,10.3041,10.0633,10.155,1598400.0
2008-12-12 09:30:00,17.97,18.25,17.07,18.1,1196550.0,10.3041,10.4646,9.788,10.3786,1196550.0
2008-12-12 10:00:00,18.1,18.27,17.77,17.85,704700.0,10.3786,10.4761,10.1894,10.2353,704700.0
2008-12-12 10:30:00,17.85,17.95,17.71,17.81,682350.0,10.2353,10.2926,10.155,10.2123,682350.0
2008-12-12 11:00:00,17.79,17.9,17.67,17.69,493800.0,10.2009,10.2639,10.1321,10.1435,493800.0
2008-12-12 11:30:00,17.69,17.88,17.49,17.85,816300.0,10.1435,10.2525,10.0288,10.2353,816300.0
2008-12-12 12:00:00,17.85,18.02,17.78,17.93,402450.0,10.2353,10.3328,10.1951,10.2811,402450.0
2008-12-12 12:30:00,17.91,18.23,17.87,18.15,311700.0,10.2697,10.4532,10.2467,10.4073,311700.0
2008-12-12 13:00:00,18.16,18.25,17.78,17.85,453000.0,10.413,10.4646,10.1951,10.2353,453000.0
2008-12-12 13:30:00,17.85,17.88,17.47,17.59,410700.0,10.2353,10.2525,10.0174,10.0862,410700.0
2008-12-12 14:00:00,17.59,17.9,17.51,17.62,449400.0,10.0862,10.2639,10.0403,10.1034,449400.0
2008-12-12 14:30:00,17.62,17.95,17.39,17.87,534450.0,10.1034,10.2926,9.9715,10.2467,534450.0
2008-12-12 15:00:00,17.87,18.02,17.71,17.9,860700.0,10.2467,10.3328,10.155,10.2639,860700.0
2008-12-12 15:30:00,17.9,18.0,17.73,18.0,1350900.0,10.2639,10.3213,10.1665,10.3213,1350900.0
2008-12-15 09:30:00,17.83,18.49,17.77,17.99,469050.0,10.2238,10.6023,10.1894,10.3155,469050.0
2008-12-15 10:00:00,17.99,18.07,17.77,17.85,357150.0,10.3155,10.3614,10.1894,10.2353,357150.0
2008-12-15 10:30:00,17.84,18.03,17.65,17.71,304950.0,10.2295,10.3385,10.1206,10.155,304950.0
2008-12-15 11:00:00,17.73,17.91,17.65,17.91,218850.0,10.1665,10.2697,10.1206,10.2697,218850.0
2008-12-15 11:30:00,17.86,17.97,17.8,17.9,210900.0,10.241,10.3041,10.2066,10.2639,210900.0
2008-12-15 12:00:00,17.89,18.01,17.82,18.0,158400.0,10.2582,10.327,10.2181,10.3213,158400.0
2008-12-15 12:30:00,18.0,18.04,17.85,17.99,151200.0,10.3213,10.3442,10.2353,10.3155,151200.0
2008-12-15 13:00:00,17.99,18.02,17.77,17.89,648900.0,10.3155,10.3328,10.1894,10.2582,648900.0
2008-12-15 13:30:00,17.89,18.04,17.84,17.93,424050.0,10.2582,10.3442,10.2295,10.2811,424050.0
2008-12-15 14:00:00,17.93,18.06,17.81,17.83,225000.0,10.2811,10.3557,10.2123,10.2238,225000.0
2008-12-15 14:30:00,17.83,17.95,17.77,17.86,452100.0,10.2238,10.2926,10.1894,10.241,452100.0
2008-12-15 15:00:00,17.87,17.91,17.65,17.75,391800.0,10.2467,10.2697,10.1206,10.1779,391800.0
2008-12-15 15:30:00,17.73,18.14,17.63,17.91,1227600.0,10.1665,10.4016,10.1091,10.2697,1227600.0
2008-12-16 09:30:00,18.17,18.28,17.83,18.09,357450.0,10.4188,10.4818,10.2238,10.3729,357450.0
2008-12-16 10:00:00,18.09,18.39,18.03,18.05,524400.0,10.3729,10.5449,10.3385,10.35,524400.0
2008-12-16 10:30:00,18.05,18.19,18.03,18.07,443100.0,10.35,10.4302,10.3385,10.3614,443100.0
2008-12-16 11:00:00,18.06,18.21,18.05,18.21,226200.0,10.3557,10.4417,10.35,10.4417,226200.0
2008-12-16 11:30:00,18.2,18.5,18.2,18.37,328350.0,10.436,10.608,10.436,10.5334,328350.0
2008-12-16 12:00:00,18.37,18.39,18.21,18.24,265650.0,10.5334,10.5449,10.4417,10.4589,265650.0
2008-12-16 12:30:00,18.23,18.25,18.11,18.11,323550.0,10.4532,10.4646,10.3844,10.3844,323550.0
2008-12-16 13:00:00,18.11,18.19,18.05,18.17,192150.0,10.3844,10.4302,10.35,10.4188,192150.0
2008-12-16 13:30:00,18.15,18.2,18.06,18.11,178650.0,10.4073,10.436,10.3557,10.3844,178650.0
2008-12-16 14:00:00,18.1,18.41,18.01,18.34,397200.0,10.3786,10.5564,10.327,10.5162,397200.0
2008-12-16 14:30:00,18.32,18.69,18.25,18.37,1395150.0,10.5048,10.7169,10.4646,10.5334,1395150.0
2008-12-16 15:00:00,18.38,19.04,18.29,18.93,965400.0,10.5392,10.9176,10.4876,10.8546,965400.0
2008-12-16 15:30:00,18.93,19.02,18.75,19.01,1386000.0,10.8546,10.9062,10.7513,10.9004,1386000.0
2008-12-17 09:30:00,18.71,19.14,18.67,19.05,540750.0,10.766,11.0134,10.743,10.9616,540750.0
2008-12-17 10:00:00,19.06,19.13,18.62,18.73,507900.0,10.9674,11.0077,10.7142,10.7775,507900.0
2008-12-17 10:30:00,18.75,18.89,18.5,18.52,491850.0,10.789,10.8696,10.6452,10.6567,491850.0
2008-12-17 11:00:00,18.54,18.67,18.42,18.47,406800.0,10.6682,10.743,10.5991,10.6279,406800.0
2008-12-17 11:30:00,18.47,18.61,18.43,18.55,402450.0,10.6279,10.7085,10.6049,10.6739,402450.0
2008-12-17 12:00:00,18.55,18.9,18.5,18.75,503550.0,10.6739,10.8753,10.6452,10.789,503550.0
2008-12-17 12:30:00,18.77,18.85,18.65,18.82,232800.0,10.8005,10.8465,10.7315,10.8293,232800.0
2008-12-17 13:00:00,18.82,18.92,18.75,18.88,246450.0,10.8293,10.8868,10.789,10.8638,246450.0
2008-12-17 13:30:00,18.89,19.19,18.88,19.08,342300.0,10.8696,11.0422,10.8638,10.9789,342300.0
2008-12-17 14:00:00,19.09,19.29,18.98,19.0,492600.0,10.9846,11.0997,10.9214,10.9329,492600.0
2008-12-17 14:30:00,19.0,19.07,18.85,19.02,364350.0,10.9329,10.9731,10.8465,10.9444,364350.0
2008-12-17 15:00:00,19.02,19.25,18.99,19.11,520800.0,10.9444,11.0767,10.9271,10.9962,520800.0
2008-12-17 15:30:00,19.12,19.3,19.03,19.03,970500.0,11.0019,11.1055,10.9501,10.9501,970500.0
2008-12-18 09:30:00,19.13,19.33,18.6,18.7,474900.0,11.0077,11.1227,10.7027,10.7602,474900.0
2008-12-18 10:00:00,18.71,19.2,18.71,19.11,486000.0,10.766,11.0479,10.766,10.9962,486000.0
2008-12-18 10:30:00,19.09,19.25,19.03,19.11,292200.0,10.9846,11.0767,10.9501,10.9962,292200.0
2008-12-18 11:00:00,19.12,19.17,18.97,19.09,267600.0,11.0019,11.0307,10.9156,10.9846,267600.0
2008-12-18 11:30:00,19.1,19.13,18.95,19.08,142800.0,10.9904,11.0077,10.9041,10.9789,142800.0
2008-12-18 12:00:00,19.07,19.09,18.77,18.77,168300.0,10.9731,10.9846,10.8005,10.8005,168300.0
2008-12-18 12:30:00,18.77,18.93,18.68,18.89,207750.0,10.8005,10.8926,10.7487,10.8696,207750.0
2008-12-18 13:00:00,18.87,18.92,18.81,18.84,410100.0,10.8581,10.8868,10.8235,10.8408,410100.0
2008-12-18 13:30:00,18.84,18.87,18.67,18.73,949500.0,10.8408,10.8581,10.743,10.7775,949500.0
2008-12-18 14:00:00,18.73,18.75,18.4,18.45,552600.0,10.7775,10.789,10.5876,10.6164,552600.0
2008-12-18 14:30:00,18.45,18.59,18.31,18.47,675300.0,10.6164,10.6969,10.5358,10.6279,675300.0
2008-12-18 15:00:00,18.47,18.5,18.02,18.11,731250.0,10.6279,10.6452,10.369,10.4207,731250.0
2008-12-18 15:30:00,18.11,18.35,18.09,18.27,1145250.0,10.4207,10.5588,10.4092,10.5128,1145250.0
2008-12-19 09:30:00,18.1,18.85,18.1,18.71,2075100.0,10.415,10.8465,10.415,10.766,2075100.0
2008-12-19 10:00:00,18.71,19.15,18.71,19.09,381300.0,10.766,11.0192,10.766,10.9846,381300.0
2008-12-19 10:30:00,19.09,19.27,18.94,19.01,378900.0,10.9846,11.0882,10.8983,10.9386,378900.0
2008-12-19 11:00:00,19.03,19.09,18.88,18.89,241200.0,10.9501,10.9846,10.8638,10.8696,241200.0
2008-12-19 11:30:00,18.89,18.99,18.59,18.72,448800.0,10.8696,10.9271,10.6969,10.7717,448800.0
2008-12-19 12:00:00,18.72,18.75,18.54,18.73,191550.0,10.7717,10.789,10.6682,10.7775,191550.0
2008-12-19 12:30:00,18.74,18.78,18.63,18.69,211350.0,10.7833,10.8063,10.72,10.7545,211350.0
2008-12-19 13:00:00,18.69,18.93,18.68,18.92,573300.0,10.7545,10.8926,10.7487,10.8868,573300.0
2008-12-19 13:30:00,18.93,18.99,18.74,18.81,236850.0,10.8926,10.9271,10.7833,10.8235,236850.0
2008-12-19 14:00:00,18.81,18.94,18.81,18.89,218550.0,10.8235,10.8983,10.8235,10.8696,218550.0
2008-12-19 14:30:00,18.89,19.09,18.85,18.92,241500.0,10.8696,10.9846,10.8465,10.8868,241500.0
2008-12-19 15:00:00,18.93,18.97,18.67,18.87,427050.0,10.8926,10.9156,10.743,10.8581,427050.0
2008-12-19 15:30:00,18.87,18.93,18.67,18.89,711150.0,10.8581,10.8926,10.743,10.8696,711150.0
2008-12-22 09:30:00,19.15,19.15,18.49,18.57,378450.0,11.0192,11.0192,10.6394,10.6854,378450.0
2008-12-22 10:00:00,18.57,18.59,18.37,18.43,379650.0,10.6854,10.6969,10.5704,10.6049,379650.0
2008-12-22 10:30:00,18.43,18.52,18.35,18.48,181200.0,10.6049,10.6567,10.5588,10.6336,181200.0
2008-12-22 11:00:00,18.48,18.51,18.32,18.33,122250.0,10.6336,10.6509,10.5416,10.5473,122250.0
2008-12-22 11:30:00,18.34,18.35,18.12,18.21,228600.0,10.5531,10.5588,10.4265,10.4783,228600.0
2008-12-22 12:00:00,18.2,18.27,18.12,18.17,115500.0,10.4725,10.5128,10.4265,10.4553,115500.0
2008-12-22 12:30:00,18.17,18.33,18.14,18.29,389250.0,10.4553,10.5473,10.438,10.5243,389250.0
2008-12-22 13:00:00,18.29,18.42,18.26,18.37,123150.0,10.5243,10.5991,10.5071,10.5704,123150.0
2008-12-22 13:30:00,18.37,18.37,18.16,18.2,142650.0,10.5704,10.5704,10.4495,10.4725,142650.0
2008-12-22 14:00:00,18.2,18.27,18.0,18.05,165450.0,10.4725,10.5128,10.3574,10.3862,165450.0
2008-12-22 14:30:00,18.05,18.13,17.93,17.93,171450.0,10.3862,10.4323,10.3172,10.3172,171450.0
2008-12-22 15:00:00,17.94,18.01,17.86,17.91,304500.0,10.3229,10.3632,10.2769,10.3057,304500.0
2008-12-22 15:30:00,17.92,18.31,17.92,18.24,765450.0,10.3114,10.5358,10.3114,10.4955,765450.0
2008-12-23 09:30:00,18.55,18.65,18.26,18.54,231150.0,10.6739,10.7315,10.5071,10.6682,231150.0
2008-12-23 10:00:00,18.53,18.53,18.31,18.4,378750.0,10.6624,10.6624,10.5358,10.5876,378750.0
2008-12-23 10:30:00,18.39,18.55,18.37,18.37,141300.0,10.5819,10.6739,10.5704,10.5704,141300.0
2008-12-23 11:00:00,18.37,18.44,18.2,18.21,142800.0,10.5704,10.6106,10.4725,10.4783,142800.0
2008-12-23 11:30:00,18.23,18.23,17.93,17.95,392250.0,10.4898,10.4898,10.3172,10.3287,392250.0
2008-12-23 12:00:00,17.96,17.97,17.73,17.76,279000.0,10.3344,10.3402,10.2021,10.2193,279000.0
2008-12-23 12:30:00,17.77,17.87,17.67,17.85,310350.0,10.2251,10.2826,10.1676,10.2711,310350.0
2008-12-23 13:00:00,17.84,17.89,17.77,17.86,282900.0,10.2654,10.2942,10.2251,10.2769,282900.0
2008-12-23 13:30:00,17.87,17.97,17.81,17.93,120000.0,10.2826,10.3402,10.2481,10.3172,120000.0
2008-12-23 14:00:00,17.92,17.93,17.78,17.8,223050.0,10.3114,10.3172,10.2309,10.2424,223050.0
2008-12-23 14:30:00,17.79,17.82,17.63,17.73,249150.0,10.2366,10.2539,10.1445,10.2021,249150.0
2008-12-23 15:00:00,17.73,17.89,17.67,17.85,323700.0,10.2021,10.2942,10.1676,10.2711,323700.0
2008-12-23 15:30:00,17.86,17.93,17.76,17.83,383400.0,10.2769,10.3172,10.2193,10.2596,383400.0
2008-12-24 09:30:00,17.57,18.03,17.57,17.81,176250.0,10.11,10.3747,10.11,10.2481,176250.0
2008-12-24 10:00:00,17.81,17.95,17.73,17.93,143400.0,10.2481,10.3287,10.2021,10.3172,143400.0
2008-12-24 10:30:00,17.93,18.06,17.9,17.95,112350.0,10.3172,10.392,10.2999,10.3287,112350.0
2008-12-24 11:00:00,17.94,18.03,17.89,17.89,140850.0,10.3229,10.3747,10.2942,10.2942,140850.0
2008-12-24 11:30:00,17.89,18.0,17.8,17.95,172200.0,10.2942,10.3574,10.2424,10.3287,172200.0
2008-12-24 12:00:00,17.95,17.99,17.93,17.95,63600.0,10.3287,10.3517,10.3172,10.3287,63600.0
2008-12-24 12:30:00,17.95,18.05,17.95,17.95,178350.0,10.3287,10.3862,10.3287,10.3287,178350.0
2008-12-26 09:30:00,18.61,19.07,16.89,18.14,152100.0,10.7085,10.9731,9.7187,10.438,152100.0
2008-12-26 10:00:00,18.14,18.15,17.93,17.93,103950.0,10.438,10.4438,10.3172,10.3172,103950.0
2008-12-26 10:30:00,17.93,17.99,17.81,17.85,382650.0,10.3172,10.3517,10.2481,10.2711,382650.0
2008-12-26 11:00:00,17.85,18.06,17.84,17.94,107550.0,10.2711,10.392,10.2654,10.3229,107550.0
2008-12-26 11:30:00,17.94,18.07,17.93,18.05,89100.0,10.3229,10.3977,10.3172,10.3862,89100.0
2008-12-26 12:00:00,18.05,18.1,17.98,17.98,34950.0,10.3862,10.415,10.3459,10.3459,34950.0
2008-12-26 12:30:00,17.98,18.01,17.89,17.9,51000.0,10.3459,10.3632,10.2942,10.2999,51000.0
2008-12-26 13:00:00,17.9,17.92,17.9,17.92,24300.0,10.2999,10.3114,10.2999,10.3114,24300.0
2008-12-26 13:30:00,17.92,17.98,17.91,17.95,59250.0,10.3114,10.3459,10.3057,10.3287,59250.0
2008-12-26 14:00:00,17.97,18.03,17.95,18.0,42150.0,10.3402,10.3747,10.3287,10.3574,42150.0
2008-12-26 14:30:00,18.0,18.09,18.0,18.07,47850.0,10.3574,10.4092,10.3574,10.3977,47850.0
2008-12-26 15:00:00,18.07,18.16,18.06,18.13,113400.0,10.3977,10.4495,10.392,10.4323,113400.0
2008-12-26 15:30:00,18.14,18.17,18.08,18.17,297600.0,10.438,10.4553,10.4035,10.4553,297600.0
2008-12-29 09:30:00,18.09,18.2,17.9,17.93,114300.0,10.4092,10.4725,10.2999,10.3172,114300.0
2008-12-29 10:00:00,17.91,18.0,17.81,17.87,385950.0,10.3057,10.3574,10.2481,10.2826,385950.0
2008-12-29 10:30:00,17.87,17.94,17.74,17.77,204600.0,10.2826,10.3229,10.2078,10.2251,204600.0
2008-12-29 11:00:00,17.76,17.79,17.67,17.67,111150.0,10.2193,10.2366,10.1676,10.1676,111150.0
2008-12-29 11:30:00,17.67,17.85,17.67,17.85,151950.0,10.1676,10.2711,10.1676,10.2711,151950.0
2008-12-29 12:00:00,17.85,17.87,17.69,17.71,72450.0,10.2711,10.2826,10.1791,10.1906,72450.0
2008-12-29 12:30:00,17.71,17.72,17.52,17.53,90600.0,10.1906,10.1963,10.0812,10.087,90600.0
2008-12-29 13:00:00,17.52,17.55,17.47,17.5,93150.0,10.0812,10.0985,10.0525,10.0697,93150.0
2008-12-29 13:30:00,17.5,17.65,17.49,17.65,84150.0,10.0697,10.1561,10.064,10.1561,84150.0
2008-12-29 14:00:00,17.64,17.65,17.51,17.61,110250.0,10.1503,10.1561,10.0755,10.133,110250.0
2008-12-29 14:30:00,17.59,17.61,17.51,17.58,102000.0,10.1215,10.133,10.0755,10.1158,102000.0
2008-12-29 15:00:00,17.59,17.7,17.59,17.65,177600.0,10.1215,10.1848,10.1215,10.1561,177600.0
2008-12-29 15:30:00,17.65,17.75,17.61,17.73,381000.0,10.1561,10.2136,10.133,10.2021,381000.0
2008-12-30 09:30:00,17.94,18.21,17.92,18.12,216300.0,10.3229,10.4783,10.3114,10.4265,216300.0
2008-12-30 10:00:00,18.12,18.33,18.03,18.31,490200.0,10.4265,10.5473,10.3747,10.5358,490200.0
2008-12-30 10:30:00,18.32,18.33,18.25,18.25,116250.0,10.5416,10.5473,10.5013,10.5013,116250.0
2008-12-30 11:00:00,18.27,18.3,18.21,18.26,113850.0,10.5128,10.5301,10.4783,10.5071,113850.0
2008-12-30 11:30:00,18.27,18.57,18.27,18.53,249300.0,10.5128,10.6854,10.5128,10.6624,249300.0
2008-12-30 12:00:00,18.52,18.57,18.35,18.41,103200.0,10.6567,10.6854,10.5588,10.5934,103200.0
2008-12-30 12:30:00,18.41,18.43,18.29,18.4,186150.0,10.5934,10.6049,10.5243,10.5876,186150.0
2008-12-30 13:00:00,18.39,18.4,18.3,18.39,126150.0,10.5819,10.5876,10.5301,10.5819,126150.0
2008-12-30 13:30:00,18.39,18.39,18.29,18.3,105900.0,10.5819,10.5819,10.5243,10.5301,105900.0
2008-12-30 14:00:00,18.3,18.45,18.25,18.44,199800.0,10.5301,10.6164,10.5013,10.6106,199800.0
2008-12-30 14:30:00,18.44,18.45,18.35,18.42,163650.0,10.6106,10.6164,10.5588,10.5991,163650.0
2008-12-30 15:00:00,18.42,18.54,18.39,18.51,232500.0,10.5991,10.6682,10.5819,10.6509,232500.0
2008-12-30 15:30:00,18.51,18.67,18.49,18.67,628200.0,10.6509,10.743,10.6394,10.743,628200.0
2008-12-31 09:30:00,18.71,19.06,18.64,19.05,227700.0,10.766,10.9674,10.7257,10.9616,227700.0
2008-12-31 10:00:00,19.06,19.11,18.94,18.99,134550.0,10.9674,10.9962,10.8983,10.9271,134550.0
2008-12-31 10:30:00,18.98,18.99,18.87,18.93,142200.0,10.9214,10.9271,10.8581,10.8926,142200.0
2008-12-31 11:00:00,18.94,18.95,18.85,18.95,116100.0,10.8983,10.9041,10.8465,10.9041,116100.0
2008-12-31 11:30:00,18.95,19.09,18.94,19.09,186150.0,10.9041,10.9846,10.8983,10.9846,186150.0
2008-12-31 12:00:00,19.08,19.13,19.03,19.04,110550.0,10.9789,11.0077,10.9501,10.9559,110550.0
2008-12-31 12:30:00,19.04,19.13,19.03,19.11,126000.0,10.9559,11.0077,10.9501,10.9962,126000.0
2008-12-31 13:00:00,19.11,19.11,18.97,19.01,135300.0,10.9962,10.9962,10.9156,10.9386,135300.0
2008-12-31 13:30:00,19.0,19.12,18.99,19.1,129450.0,10.9329,11.0019,10.9271,10.9904,129450.0
2008-12-31 14:00:00,19.1,19.22,19.1,19.19,237900.0,10.9904,11.0595,10.9904,11.0422,237900.0
2008-12-31 14:30:00,19.19,19.23,19.06,19.1,252450.0,11.0422,11.0652,10.9674,10.9904,252450.0
2008-12-31 15:00:00,19.1,19.2,19.06,19.15,403200.0,10.9904,11.0479,10.9674,11.0192,403200.0
2008-12-31 15:30:00,19.15,19.25,19.0,19.07,936150.0,11.0192,11.0767,10.9329,10.9731,936150.0
2009-01-02 09:30:00,18.83,19.31,18.83,19.23,244950.0,10.835,11.1112,10.835,11.0652,244950.0
2009-01-02 10:00:00,19.21,19.44,19.19,19.38,237750.0,11.0537,11.186,11.0422,11.1515,237750.0
2009-01-02 10:30:00,19.38,19.73,19.37,19.7,307800.0,11.1515,11.3529,11.1458,11.3357,307800.0
2009-01-02 11:00:00,19.7,19.78,19.57,19.65,166050.0,11.3357,11.3817,11.2608,11.3069,166050.0
2009-01-02 11:30:00,19.66,19.81,19.66,19.69,212850.0,11.3126,11.3989,11.3126,11.3299,212850.0
2009-01-02 12:00:00,19.69,19.85,19.68,19.83,136800.0,11.3299,11.422,11.3241,11.4105,136800.0
2009-01-02 12:30:00,19.83,19.99,19.81,19.97,186150.0,11.4105,11.5025,11.3989,11.491,186150.0
2009-01-02 13:00:00,19.97,20.17,19.96,20.15,365850.0,11.491,11.6061,11.4853,11.5946,365850.0
2009-01-02 13:30:00,20.15,20.33,20.11,20.15,319200.0,11.5946,11.6982,11.5716,11.5946,319200.0
2009-01-02 14:00:00,20.15,20.29,20.08,20.29,307650.0,11.5946,11.6751,11.5543,11.6751,307650.0
2009-01-02 14:30:00,20.29,20.5,20.29,20.43,497700.0,11.6751,11.796,11.6751,11.7557,497700.0
2009-01-02 15:00:00,20.42,20.55,20.38,20.53,547350.0,11.7499,11.8248,11.7269,11.8132,547350.0
2009-01-02 15:30:00,20.53,20.66,20.45,20.57,1214100.0,11.8132,11.888,11.7672,11.8363,1214100.0
2009-01-05 09:30:00,20.35,20.35,19.88,19.93,378000.0,11.7097,11.7097,11.4392,11.468,378000.0
2009-01-05 10:00:00,19.93,20.29,19.84,20.26,394800.0,11.468,11.6751,11.4162,11.6579,394800.0
2009-01-05 10:30:00,20.26,20.61,20.2,20.46,361950.0,11.6579,11.8593,11.6234,11.773,361950.0
2009-01-05 11:00:00,20.47,20.47,20.15,20.2,344850.0,11.7787,11.7787,11.5946,11.6234,344850.0
2009-01-05 11:30:00,20.19,20.37,20.15,20.22,311100.0,11.6176,11.7212,11.5946,11.6349,311100.0
2009-01-05 12:00:00,20.21,20.59,20.2,20.51,274800.0,11.6291,11.8478,11.6234,11.8017,274800.0
2009-01-05 12:30:00,20.5,20.53,20.33,20.4,278100.0,11.796,11.8132,11.6982,11.7384,278100.0
2009-01-05 13:00:00,20.4,20.43,20.3,20.33,299850.0,11.7384,11.7557,11.6809,11.6982,299850.0
2009-01-05 13:30:00,20.32,20.49,20.29,20.43,433950.0,11.6924,11.7902,11.6751,11.7557,433950.0
2009-01-05 14:00:00,20.43,20.52,20.39,20.43,397050.0,11.7557,11.8075,11.7327,11.7557,397050.0
2009-01-05 14:30:00,20.43,20.51,20.37,20.39,585900.0,11.7557,11.8017,11.7212,11.7327,585900.0
2009-01-05 15:00:00,20.39,20.49,20.25,20.34,476550.0,11.7327,11.7902,11.6521,11.7039,476550.0
2009-01-05 15:30:00,20.34,20.55,20.31,20.45,1010400.0,11.7039,11.8248,11.6867,11.7672,1010400.0
2009-01-06 09:30:00,20.75,21.1,20.44,21.05,445050.0,11.9398,12.1412,11.7615,12.1125,445050.0
2009-01-06 10:00:00,21.05,21.15,20.67,20.73,639000.0,12.1125,12.17,11.8938,11.9283,639000.0
2009-01-06 10:30:00,20.73,21.17,20.73,21.09,489300.0,11.9283,12.1815,11.9283,12.1355,489300.0
2009-01-06 11:00:00,21.09,21.12,20.97,21.02,354000.0,12.1355,12.1527,12.0664,12.0952,354000.0
2009-01-06 11:30:00,21.02,21.33,21.02,21.33,505500.0,12.0952,12.2736,12.0952,12.2736,505500.0
2009-01-06 12:00:00,21.33,21.63,21.31,21.51,528600.0,12.2736,12.4462,12.2621,12.3772,528600.0
2009-01-06 12:30:00,21.51,21.71,21.49,21.61,521100.0,12.3772,12.4922,12.3656,12.4347,521100.0
2009-01-06 13:00:00,21.61,21.64,21.3,21.39,381450.0,12.4347,12.452,12.2563,12.3081,381450.0
2009-01-06 13:30:00,21.39,21.45,21.3,21.35,242850.0,12.3081,12.3426,12.2563,12.2851,242850.0
2009-01-06 14:00:00,21.35,21.47,21.25,21.42,735300.0,12.2851,12.3541,12.2275,12.3254,735300.0
2009-01-06 14:30:00,21.41,21.47,21.32,21.36,1235100.0,12.3196,12.3541,12.2678,12.2908,1235100.0
2009-01-06 15:00:00,21.36,21.45,21.31,21.33,700200.0,12.2908,12.3426,12.2621,12.2736,700200.0
2009-01-06 15:30:00,21.33,21.46,21.32,21.36,1481400.0,12.2736,12.3484,12.2678,12.2908,1481400.0
2009-01-07 09:30:00,20.99,21.33,20.87,21.24,708900.0,12.0779,12.2736,12.0089,12.2218,708900.0
2009-01-07 10:00:00,21.25,21.45,21.11,21.27,821700.0,12.2275,12.3426,12.147,12.2391,821700.0
2009-01-07 10:30:00,21.27,21.27,21.04,21.1,511500.0,12.2391,12.2391,12.1067,12.1412,511500.0
2009-01-07 11:00:00,21.1,21.19,20.98,20.98,399600.0,12.1412,12.193,12.0722,12.0722,399600.0
2009-01-07 11:30:00,20.98,21.18,20.97,21.1,394350.0,12.0722,12.1873,12.0664,12.1412,394350.0
2009-01-07 12:00:00,21.1,21.15,20.99,21.05,192150.0,12.1412,12.17,12.0779,12.1125,192150.0
2009-01-07 12:30:00,21.05,21.16,21.01,21.03,287250.0,12.1125,12.1758,12.0894,12.101,287250.0
2009-01-07 13:00:00,21.03,21.13,20.99,21.09,162750.0,12.101,12.1585,12.0779,12.1355,162750.0
2009-01-07 13:30:00,21.09,21.13,20.87,20.88,295500.0,12.1355,12.1585,12.0089,12.0146,295500.0
2009-01-07 14:00:00,20.89,20.9,20.66,20.78,428400.0,12.0204,12.0261,11.888,11.9571,428400.0
2009-01-07 14:30:00,20.78,20.84,20.66,20.7,240450.0,11.9571,11.9916,11.888,11.9111,240450.0
2009-01-07 15:00:00,20.7,20.72,20.51,20.67,453300.0,11.9111,11.9226,11.8017,11.8938,453300.0
2009-01-07 15:30:00,20.67,20.73,20.55,20.65,834300.0,11.8938,11.9283,11.8248,11.8823,834300.0
2009-01-08 09:30:00,20.67,20.87,20.48,20.68,539250.0,11.8938,12.0089,11.7845,11.8996,539250.0
2009-01-08 10:00:00,20.67,20.69,20.34,20.63,707700.0,11.8938,11.9053,11.7039,11.8708,707700.0
2009-01-08 10:30:00,20.62,20.85,20.59,20.74,513300.0,11.865,11.9974,11.8478,11.9341,513300.0
2009-01-08 11:00:00,20.73,20.85,20.69,20.72,480150.0,11.9283,11.9974,11.9053,11.9226,480150.0
2009-01-08 11:30:00,20.72,20.77,20.58,20.75,331200.0,11.9226,11.9513,11.842,11.9398,331200.0
2009-01-08 12:00:00,20.75,20.88,20.71,20.87,375900.0,11.9398,12.0146,11.9168,12.0089,375900.0
2009-01-08 12:30:00,20.87,20.98,20.79,20.85,363150.0,12.0089,12.0722,11.9629,11.9974,363150.0
2009-01-08 13:00:00,20.84,20.95,20.81,20.87,349050.0,11.9916,12.0549,11.9744,12.0089,349050.0
2009-01-08 13:30:00,20.88,21.01,20.85,20.96,389700.0,12.0146,12.0894,11.9974,12.0607,389700.0
2009-01-08 14:00:00,20.95,21.17,20.95,21.0,489450.0,12.0549,12.1815,12.0549,12.0837,489450.0
2009-01-08 14:30:00,21.0,21.31,20.92,21.29,541500.0,12.0837,12.2621,12.0377,12.2506,541500.0
2009-01-08 15:00:00,21.29,21.39,21.15,21.2,630300.0,12.2506,12.3081,12.17,12.1988,630300.0
2009-01-08 15:30:00,21.19,21.41,21.16,21.33,1247400.0,12.193,12.3196,12.1758,12.2736,1247400.0
2009-01-09 09:30:00,21.33,21.66,20.09,20.15,763050.0,12.2736,12.4635,11.5601,11.5946,763050.0
2009-01-09 10:00:00,20.16,20.42,20.09,20.15,413400.0,11.6003,11.7499,11.5601,11.5946,413400.0
2009-01-09 10:30:00,20.14,20.14,19.97,20.01,694200.0,11.5888,11.5888,11.491,11.514,694200.0
2009-01-09 11:00:00,20.01,20.2,19.97,20.11,464100.0,11.514,11.6234,11.491,11.5716,464100.0
2009-01-09 11:30:00,20.09,20.21,19.99,20.19,483600.0,11.5601,11.6291,11.5025,11.6176,483600.0
2009-01-09 12:00:00,20.19,20.34,20.1,20.1,379050.0,11.6176,11.7039,11.5658,11.5658,379050.0
2009-01-09 12:30:00,20.1,20.17,20.06,20.13,181500.0,11.5658,11.6061,11.5428,11.5831,181500.0
2009-01-09 13:00:00,20.14,20.22,20.11,20.12,384150.0,11.5888,11.6349,11.5716,11.5773,384150.0
2009-01-09 13:30:00,20.13,20.24,20.05,20.19,384150.0,11.5831,11.6464,11.537,11.6176,384150.0
2009-01-09 14:00:00,20.19,20.31,20.19,20.24,222450.0,11.6176,11.6867,11.6176,11.6464,222450.0
2009-01-09 14:30:00,20.23,20.41,20.23,20.35,504900.0,11.6406,11.7442,11.6406,11.7097,504900.0
2009-01-09 15:00:00,20.34,20.35,20.07,20.18,566400.0,11.7039,11.7097,11.5486,11.6119,566400.0
2009-01-09 15:30:00,20.19,20.26,19.95,20.09,955200.0,11.6176,11.6579,11.4795,11.5601,955200.0
2009-01-12 09:30:00,19.73,20.34,19.6,19.68,368400.0,11.3529,11.7039,11.2781,11.3241,368400.0
2009-01-12 10:00:00,19.66,19.69,19.46,19.55,410100.0,11.3126,11.3299,11.1976,11.2493,410100.0
2009-01-12 10:30:00,19.55,19.63,19.51,19.59,357150.0,11.2493,11.2954,11.2263,11.2724,357150.0
2009-01-12 11:00:00,19.59,19.6,19.44,19.49,287100.0,11.2724,11.2781,11.186,11.2148,287100.0
2009-01-12 11:30:00,19.49,19.52,19.34,19.47,345900.0,11.2148,11.2321,11.1285,11.2033,345900.0
2009-01-12 12:00:00,19.46,19.58,19.38,19.47,281700.0,11.1976,11.2666,11.1515,11.2033,281700.0
2009-01-12 12:30:00,19.47,19.62,19.45,19.55,364500.0,11.2033,11.2896,11.1918,11.2493,364500.0
2009-01-12 13:00:00,19.55,19.66,19.49,19.57,275550.0,11.2493,11.3126,11.2148,11.2608,275550.0
2009-01-12 13:30:00,19.57,19.73,19.55,19.61,286950.0,11.2608,11.3529,11.2493,11.2839,286950.0
2009-01-12 14:00:00,19.61,19.61,19.37,19.4,291900.0,11.2839,11.2839,11.1458,11.163,291900.0
2009-01-12 14:30:00,19.39,19.41,19.2,19.37,355950.0,11.1573,11.1688,11.0479,11.1458,355950.0
2009-01-12 15:00:00,19.36,19.47,19.29,19.38,493350.0,11.14,11.2033,11.0997,11.1515,493350.0
2009-01-12 15:30:00,19.39,19.56,19.26,19.47,1030650.0,11.1573,11.2551,11.0825,11.2033,1030650.0
2009-01-13 09:30:00,19.4,19.95,19.21,19.82,588450.0,11.163,11.4795,11.0537,11.4047,588450.0
2009-01-13 10:00:00,19.8,19.91,19.49,19.5,483000.0,11.3932,11.4565,11.2148,11.2206,483000.0
2009-01-13 10:30:00,19.5,19.59,19.35,19.55,551700.0,11.2206,11.2724,11.1343,11.2493,551700.0
2009-01-13 11:00:00,19.55,19.6,19.33,19.49,203250.0,11.2493,11.2781,11.1227,11.2148,203250.0
2009-01-13 11:30:00,19.5,19.61,19.44,19.53,259800.0,11.2206,11.2839,11.186,11.2378,259800.0
2009-01-13 12:00:00,19.53,19.57,19.39,19.43,237750.0,11.2378,11.2608,11.1573,11.1803,237750.0
2009-01-13 12:30:00,19.43,19.54,19.34,19.34,291000.0,11.1803,11.2436,11.1285,11.1285,291000.0
2009-01-13 13:00:00,19.35,19.39,19.17,19.18,190950.0,11.1343,11.1573,11.0307,11.0364,190950.0
2009-01-13 13:30:00,19.17,19.25,19.09,19.13,244800.0,11.0307,11.0767,10.9846,11.0077,244800.0
2009-01-13 14:00:00,19.13,19.22,19.01,19.07,280350.0,11.0077,11.0595,10.9386,10.9731,280350.0
2009-01-13 14:30:00,19.07,19.42,19.05,19.25,465900.0,10.9731,11.1745,10.9616,11.0767,465900.0
2009-01-13 15:00:00,19.26,19.37,19.07,19.34,625650.0,11.0825,11.1458,10.9731,11.1285,625650.0
2009-01-13 15:30:00,19.35,19.53,19.2,19.38,1020300.0,11.1343,11.2378,11.0479,11.1515,1020300.0
2009-01-14 09:30:00,18.97,19.39,18.52,18.59,336300.0,10.9156,11.1573,10.6567,10.6969,336300.0
2009-01-14 10:00:00,18.59,18.66,18.44,18.54,382650.0,10.6969,10.7372,10.6106,10.6682,382650.0
2009-01-14 10:30:00,18.54,18.54,18.22,18.31,406800.0,10.6682,10.6682,10.484,10.5358,406800.0
2009-01-14 11:00:00,18.29,18.39,18.18,18.33,286500.0,10.5243,10.5819,10.461,10.5473,286500.0
2009-01-14 11:30:00,18.35,18.48,18.33,18.45,567300.0,10.5588,10.6336,10.5473,10.6164,567300.0
2009-01-14 12:00:00,18.46,18.47,18.21,18.29,527700.0,10.6221,10.6279,10.4783,10.5243,527700.0
2009-01-14 12:30:00,18.29,18.41,18.15,18.39,257550.0,10.5243,10.5934,10.4438,10.5819,257550.0
2009-01-14 13:00:00,18.39,18.41,18.29,18.31,213150.0,10.5819,10.5934,10.5243,10.5358,213150.0
2009-01-14 13:30:00,18.31,18.36,18.25,18.32,199950.0,10.5358,10.5646,10.5013,10.5416,199950.0
2009-01-14 14:00:00,18.33,18.39,18.28,18.35,382050.0,10.5473,10.5819,10.5186,10.5588,382050.0
2009-01-14 14:30:00,18.35,18.49,18.35,18.41,306600.0,10.5588,10.6394,10.5588,10.5934,306600.0
2009-01-14 15:00:00,18.41,18.41,18.11,18.25,735600.0,10.5934,10.5934,10.4207,10.5013,735600.0
2009-01-14 15:30:00,18.25,18.36,18.17,18.33,1303050.0,10.5013,10.5646,10.4553,10.5473,1303050.0
2009-01-15 09:30:00,18.26,18.89,18.04,18.24,483600.0,10.5071,10.8696,10.3805,10.4955,483600.0
2009-01-15 10:00:00,18.23,18.33,17.88,17.95,395100.0,10.4898,10.5473,10.2884,10.3287,395100.0
2009-01-15 10:30:00,17.95,18.01,17.89,17.93,331500.0,10.3287,10.3632,10.2942,10.3172,331500.0
2009-01-15 11:00:00,17.93,18.1,17.91,18.04,429900.0,10.3172,10.415,10.3057,10.3805,429900.0
2009-01-15 11:30:00,18.04,18.2,18.03,18.17,377250.0,10.3805,10.4725,10.3747,10.4553,377250.0
2009-01-15 12:00:00,18.17,18.23,18.04,18.07,465300.0,10.4553,10.4898,10.3805,10.3977,465300.0
2009-01-15 12:30:00,18.07,18.08,17.93,18.01,293700.0,10.3977,10.4035,10.3172,10.3632,293700.0
2009-01-15 13:00:00,18.01,18.07,17.96,18.05,307200.0,10.3632,10.3977,10.3344,10.3862,307200.0
2009-01-15 13:30:00,18.05,18.61,18.03,18.55,888150.0,10.3862,10.7085,10.3747,10.6739,888150.0
2009-01-15 14:00:00,18.57,18.85,18.52,18.77,601800.0,10.6854,10.8465,10.6567,10.8005,601800.0
2009-01-15 14:30:00,18.77,19.15,18.71,19.04,1066500.0,10.8005,11.0192,10.766,10.9559,1066500.0
2009-01-15 15:00:00,19.03,19.13,18.73,18.84,661950.0,10.9501,11.0077,10.7775,10.8408,661950.0
2009-01-15 15:30:00,18.83,18.92,18.57,18.8,1341750.0,10.835,10.8868,10.6854,10.8178,1341750.0
2009-01-16 09:30:00,19.33,19.33,18.61,18.65,1030650.0,11.1227,11.1227,10.7085,10.7315,1030650.0
2009-01-16 10:00:00,18.67,18.85,18.54,18.67,699450.0,10.743,10.8465,10.6682,10.743,699450.0
2009-01-16 10:30:00,18.67,18.82,18.59,18.63,370050.0,10.743,10.8293,10.6969,10.72,370050.0
2009-01-16 11:00:00,18.63,18.65,18.42,18.55,295500.0,10.72,10.7315,10.5991,10.6739,295500.0
2009-01-16 11:30:00,18.55,18.57,18.19,18.25,420600.0,10.6739,10.6854,10.4668,10.5013,420600.0
2009-01-16 12:00:00,18.25,18.29,17.97,18.03,639150.0,10.5013,10.5243,10.3402,10.3747,639150.0
2009-01-16 12:30:00,18.03,18.24,18.01,18.21,328350.0,10.3747,10.4955,10.3632,10.4783,328350.0
2009-01-16 13:00:00,18.23,18.35,18.16,18.26,325950.0,10.4898,10.5588,10.4495,10.5071,325950.0
2009-01-16 13:30:00,18.26,18.44,18.22,18.44,447300.0,10.5071,10.6106,10.484,10.6106,447300.0
2009-01-16 14:00:00,18.45,18.58,18.28,18.42,452700.0,10.6164,10.6912,10.5186,10.5991,452700.0
2009-01-16 14:30:00,18.43,18.53,18.3,18.51,695550.0,10.6049,10.6624,10.5301,10.6509,695550.0
2009-01-16 15:00:00,18.52,18.75,18.41,18.57,515550.0,10.6567,10.789,10.5934,10.6854,515550.0
2009-01-16 15:30:00,18.55,18.72,18.53,18.55,962100.0,10.6739,10.7717,10.6624,10.6739,962100.0
2009-01-20 09:30:00,18.17,18.93,17.73,17.73,671250.0,10.4553,10.8926,10.2021,10.2021,671250.0
2009-01-20 10:00:00,17.75,17.84,17.51,17.81,519450.0,10.2136,10.2654,10.0755,10.2481,519450.0
2009-01-20 10:30:00,17.83,18.02,17.79,17.88,441600.0,10.2596,10.369,10.2366,10.2884,441600.0
2009-01-20 11:00:00,17.88,17.93,17.67,17.73,207000.0,10.2884,10.3172,10.1676,10.2021,207000.0
2009-01-20 11:30:00,17.73,17.96,17.73,17.85,196950.0,10.2021,10.3344,10.2021,10.2711,196950.0
2009-01-20 12:00:00,17.84,18.02,17.75,17.77,206850.0,10.2654,10.369,10.2136,10.2251,206850.0
2009-01-20 12:30:00,17.78,17.95,17.77,17.82,279450.0,10.2309,10.3287,10.2251,10.2539,279450.0
2009-01-20 13:00:00,17.81,17.94,17.66,17.76,402600.0,10.2481,10.3229,10.1618,10.2193,402600.0
2009-01-20 13:30:00,17.75,17.75,17.55,17.58,305700.0,10.2136,10.2136,10.0985,10.1158,305700.0
2009-01-20 14:00:00,17.58,17.66,17.42,17.55,206850.0,10.1158,10.1618,10.0237,10.0985,206850.0
2009-01-20 14:30:00,17.55,17.62,17.46,17.54,283500.0,10.0985,10.1388,10.0467,10.0928,283500.0
2009-01-20 15:00:00,17.53,17.55,17.38,17.51,466350.0,10.087,10.0985,10.0007,10.0755,466350.0
2009-01-20 15:30:00,17.51,17.69,17.41,17.43,1136550.0,10.0755,10.1791,10.018,10.0295,1136550.0
2009-01-21 09:30:00,17.77,18.01,17.63,17.95,497250.0,10.2251,10.3632,10.1445,10.3287,497250.0
2009-01-21 10:00:00,17.95,18.01,17.73,17.75,521850.0,10.3287,10.3632,10.2021,10.2136,521850.0
2009-01-21 10:30:00,17.74,17.87,17.58,17.59,759150.0,10.2078,10.2826,10.1158,10.1215,759150.0
2009-01-21 11:00:00,17.59,17.6,17.2,17.43,810900.0,10.1215,10.1273,9.8971,10.0295,810900.0
2009-01-21 11:30:00,17.43,17.53,17.36,17.43,358200.0,10.0295,10.087,9.9892,10.0295,358200.0
2009-01-21 12:00:00,17.43,17.56,17.32,17.33,255450.0,10.0295,10.1043,9.9662,9.9719,255450.0
2009-01-21 12:30:00,17.32,17.45,17.29,17.42,214950.0,9.9662,10.041,9.9489,10.0237,214950.0
2009-01-21 13:00:00,17.41,17.49,17.33,17.36,198150.0,10.018,10.064,9.9719,9.9892,198150.0
2009-01-21 13:30:00,17.37,17.59,17.37,17.59,201000.0,9.9949,10.1215,9.9949,10.1215,201000.0
2009-01-21 14:00:00,17.59,17.71,17.52,17.68,270450.0,10.1215,10.1906,10.0812,10.1733,270450.0
2009-01-21 14:30:00,17.67,17.92,17.67,17.91,298950.0,10.1676,10.3114,10.1676,10.3057,298950.0
2009-01-21 15:00:00,17.92,18.09,17.86,17.93,450750.0,10.3114,10.4092,10.2769,10.3172,450750.0
2009-01-21 15:30:00,17.93,18.19,17.87,18.15,1104600.0,10.3172,10.4668,10.2826,10.4438,1104600.0
2009-01-22 09:30:00,17.55,17.57,17.03,17.05,621600.0,10.0985,10.11,9.7993,9.8108,621600.0
2009-01-22 10:00:00,17.05,17.35,16.97,17.19,766650.0,9.8108,9.9834,9.7648,9.8914,766650.0
2009-01-22 10:30:00,17.19,17.19,17.03,17.06,482400.0,9.8914,9.8914,9.7993,9.8166,482400.0
2009-01-22 11:00:00,17.05,17.19,16.96,17.07,435600.0,9.8108,9.8914,9.759,9.8223,435600.0
2009-01-22 11:30:00,17.07,17.07,16.91,17.01,544350.0,9.8223,9.8223,9.7302,9.7878,544350.0
2009-01-22 12:00:00,17.02,17.06,16.93,17.05,408900.0,9.7935,9.8166,9.7418,9.8108,408900.0
2009-01-22 12:30:00,17.05,17.18,17.03,17.09,295800.0,9.8108,9.8856,9.7993,9.8338,295800.0
2009-01-22 13:00:00,17.09,17.21,17.06,17.12,297300.0,9.8338,9.9029,9.8166,9.8511,297300.0
2009-01-22 13:30:00,17.12,17.41,17.08,17.37,423000.0,9.8511,10.018,9.8281,9.9949,423000.0
2009-01-22 14:00:00,17.37,17.75,17.31,17.59,695550.0,9.9949,10.2136,9.9604,10.1215,695550.0
2009-01-22 14:30:00,17.59,17.65,17.35,17.46,510000.0,10.1215,10.1561,9.9834,10.0467,510000.0
2009-01-22 15:00:00,17.45,17.46,17.13,17.29,561900.0,10.041,10.0467,9.8568,9.9489,561900.0
2009-01-22 15:30:00,17.29,17.45,17.12,17.31,895500.0,9.9489,10.041,9.8511,9.9604,895500.0
2009-01-23 09:30:00,17.0,17.07,16.67,16.96,368250.0,9.782,9.8223,9.5921,9.759,368250.0
2009-01-23 10:00:00,16.95,17.06,16.88,16.95,397500.0,9.7533,9.8166,9.713,9.7533,397500.0
2009-01-23 10:30:00,16.92,16.93,16.75,16.86,298500.0,9.736,9.7418,9.6382,9.7015,298500.0
2009-01-23 11:00:00,16.87,17.19,16.83,17.17,807000.0,9.7072,9.8914,9.6842,9.8799,807000.0
2009-01-23 11:30:00,17.17,17.19,16.89,16.93,550950.0,9.8799,9.8914,9.7187,9.7418,550950.0
2009-01-23 12:00:00,16.93,17.19,16.89,17.17,296250.0,9.7418,9.8914,9.7187,9.8799,296250.0
2009-01-23 12:30:00,17.16,17.27,16.98,17.21,370950.0,9.8741,9.9374,9.7705,9.9029,370950.0
2009-01-23 13:00:00,17.2,17.47,17.12,17.41,332400.0,9.8971,10.0525,9.8511,10.018,332400.0
2009-01-23 13:30:00,17.4,17.62,17.37,17.61,371850.0,10.0122,10.1388,9.9949,10.133,371850.0
2009-01-23 14:00:00,17.61,17.69,17.39,17.53,343950.0,10.133,10.1791,10.0064,10.087,343950.0
2009-01-23 14:30:00,17.54,17.55,17.16,17.18,595200.0,10.0928,10.0985,9.8741,9.8856,595200.0
2009-01-23 15:00:00,17.18,17.25,17.03,17.12,560100.0,9.8856,9.9259,9.7993,9.8511,560100.0
2009-01-23 15:30:00,17.12,17.3,17.08,17.2,585000.0,9.8511,9.9547,9.8281,9.8971,585000.0
2009-01-26 09:30:00,17.59,17.59,16.67,17.03,637050.0,10.1215,10.1215,9.5921,9.7993,637050.0
2009-01-26 10:00:00,17.04,17.44,17.04,17.33,504150.0,9.8051,10.0352,9.8051,9.9719,504150.0
2009-01-26 10:30:00,17.33,17.36,17.19,17.21,281250.0,9.9719,9.9892,9.8914,9.9029,281250.0
2009-01-26 11:00:00,17.21,17.33,17.08,17.2,202350.0,9.9029,9.9719,9.8281,9.8971,202350.0
2009-01-26 11:30:00,17.21,17.22,16.95,16.95,166650.0,9.9029,9.9086,9.7533,9.7533,166650.0
2009-01-26 12:00:00,16.96,17.07,16.86,17.03,159900.0,9.759,9.8223,9.7015,9.7993,159900.0
2009-01-26 12:30:00,17.04,17.07,16.84,16.91,228300.0,9.8051,9.8223,9.69,9.7302,228300.0
2009-01-26 13:00:00,16.91,16.97,16.73,16.77,280950.0,9.7302,9.7648,9.6267,9.6497,280950.0
2009-01-26 13:30:00,16.78,16.89,16.66,16.71,285150.0,9.6554,9.7187,9.5864,9.6152,285150.0
2009-01-26 14:00:00,16.7,16.7,16.4,16.48,393000.0,9.6094,9.6094,9.4368,9.4828,393000.0
2009-01-26 14:30:00,16.49,16.79,16.46,16.78,320100.0,9.4886,9.6612,9.4713,9.6554,320100.0
2009-01-26 15:00:00,16.79,17.0,16.77,16.93,351450.0,9.6612,9.782,9.6497,9.7418,351450.0
2009-01-26 15:30:00,16.95,16.96,16.69,16.83,507450.0,9.7533,9.759,9.6037,9.6842,507450.0
2009-01-27 09:30:00,17.01,17.28,16.73,17.16,528000.0,9.7878,9.9432,9.6267,9.8741,528000.0
2009-01-27 10:00:00,17.17,17.17,16.83,16.91,248550.0,9.8799,9.8799,9.6842,9.7302,248550.0
2009-01-27 10:30:00,16.92,16.98,16.76,16.97,259800.0,9.736,9.7705,9.6439,9.7648,259800.0
2009-01-27 11:00:00,16.97,17.08,16.91,17.01,266250.0,9.7648,9.8281,9.7302,9.7878,266250.0
2009-01-27 11:30:00,17.03,17.06,16.87,16.87,131850.0,9.7993,9.8166,9.7072,9.7072,131850.0
2009-01-27 12:00:00,16.88,17.05,16.83,17.01,232950.0,9.713,9.8108,9.6842,9.7878,232950.0
2009-01-27 12:30:00,17.02,17.11,16.98,17.03,191100.0,9.7935,9.8453,9.7705,9.7993,191100.0
2009-01-27 13:00:00,17.04,17.07,16.83,16.85,255000.0,9.8051,9.8223,9.6842,9.6957,255000.0
2009-01-27 13:30:00,16.85,16.93,16.81,16.81,215250.0,9.6957,9.7418,9.6727,9.6727,215250.0
2009-01-27 14:00:00,16.81,16.83,16.71,16.73,382950.0,9.6727,9.6842,9.6152,9.6267,382950.0
2009-01-27 14:30:00,16.73,16.94,16.71,16.93,300300.0,9.6267,9.7475,9.6152,9.7418,300300.0
2009-01-27 15:00:00,16.93,17.01,16.83,16.89,627150.0,9.7418,9.7878,9.6842,9.7187,627150.0
2009-01-27 15:30:00,16.89,16.89,16.78,16.83,699750.0,9.7187,9.7187,9.6554,9.6842,699750.0
2009-01-28 09:30:00,17.1,17.77,17.01,17.37,488700.0,9.8396,10.2251,9.7878,9.9949,488700.0
2009-01-28 10:00:00,17.37,17.45,17.25,17.36,594150.0,9.9949,10.041,9.9259,9.9892,594150.0
2009-01-28 10:30:00,17.36,17.63,17.33,17.61,382200.0,9.9892,10.1445,9.9719,10.133,382200.0
2009-01-28 11:00:00,17.61,17.72,17.59,17.59,363150.0,10.133,10.1963,10.1215,10.1215,363150.0
2009-01-28 11:30:00,17.59,17.61,17.43,17.45,346050.0,10.1215,10.133,10.0295,10.041,346050.0
2009-01-28 12:00:00,17.45,17.55,17.44,17.52,180300.0,10.041,10.0985,10.0352,10.0812,180300.0
2009-01-28 12:30:00,17.53,17.63,17.49,17.57,192000.0,10.087,10.1445,10.064,10.11,192000.0
2009-01-28 13:00:00,17.57,17.74,17.51,17.73,342900.0,10.11,10.2078,10.0755,10.2021,342900.0
2009-01-28 13:30:00,17.74,17.86,17.69,17.71,393300.0,10.2078,10.2769,10.1791,10.1906,393300.0
2009-01-28 14:00:00,17.7,17.84,17.66,17.8,410250.0,10.1848,10.2654,10.1618,10.2424,410250.0
2009-01-28 14:30:00,17.79,17.81,17.61,17.73,358950.0,10.2366,10.2481,10.133,10.2021,358950.0
2009-01-28 15:00:00,17.73,17.79,17.53,17.57,417900.0,10.2021,10.2366,10.087,10.11,417900.0
2009-01-28 15:30:00,17.58,17.75,17.51,17.67,757950.0,10.1158,10.2136,10.0755,10.1676,757950.0
2009-01-29 09:30:00,17.38,17.7,17.09,17.13,594450.0,10.0007,10.1848,9.8338,9.8568,594450.0
2009-01-29 10:00:00,17.13,17.14,16.91,17.11,422400.0,9.8568,9.8626,9.7302,9.8453,422400.0
2009-01-29 10:30:00,17.11,17.22,17.0,17.16,342600.0,9.8453,9.9086,9.782,9.8741,342600.0
2009-01-29 11:00:00,17.17,17.19,17.0,17.03,480000.0,9.8799,9.8914,9.782,9.7993,480000.0
2009-01-29 11:30:00,17.02,17.06,16.94,17.04,500850.0,9.7935,9.8166,9.7475,9.8051,500850.0
2009-01-29 12:00:00,17.05,17.07,16.93,16.95,378450.0,9.8108,9.8223,9.7418,9.7533,378450.0
2009-01-29 12:30:00,16.96,17.03,16.7,16.75,494700.0,9.759,9.7993,9.6094,9.6382,494700.0
2009-01-29 13:00:00,16.76,16.81,16.63,16.76,267450.0,9.6439,9.6727,9.5691,9.6439,267450.0
2009-01-29 13:30:00,16.76,16.85,16.63,16.69,292350.0,9.6439,9.6957,9.5691,9.6037,292350.0
2009-01-29 14:00:00,16.7,16.81,16.67,16.75,348450.0,9.6094,9.6727,9.5921,9.6382,348450.0
2009-01-29 14:30:00,16.76,16.77,16.58,16.61,592200.0,9.6439,9.6497,9.5404,9.5576,592200.0
2009-01-29 15:00:00,16.62,16.73,16.52,16.55,897000.0,9.5634,9.6267,9.5058,9.5231,897000.0
2009-01-29 15:30:00,16.54,16.64,16.44,16.62,1270950.0,9.5173,9.5749,9.4598,9.5634,1270950.0
2009-01-30 09:30:00,17.87,18.45,17.48,17.55,1820700.0,10.2826,10.6164,10.0582,10.0985,1820700.0
2009-01-30 10:00:00,17.55,17.72,17.11,17.17,951750.0,10.0985,10.1963,9.8453,9.8799,951750.0
2009-01-30 10:30:00,17.17,17.53,17.05,17.51,753150.0,9.8799,10.087,9.8108,10.0755,753150.0
2009-01-30 11:00:00,17.5,17.73,17.37,17.42,614400.0,10.0697,10.2021,9.9949,10.0237,614400.0
2009-01-30 11:30:00,17.42,17.55,17.37,17.4,418800.0,10.0237,10.0985,9.9949,10.0122,418800.0
2009-01-30 12:00:00,17.4,17.81,17.27,17.73,561600.0,10.0122,10.2481,9.9374,10.2021,561600.0
2009-01-30 12:30:00,17.73,17.76,17.58,17.76,1027950.0,10.2021,10.2193,10.1158,10.2193,1027950.0
2009-01-30 13:00:00,17.75,18.01,17.73,17.85,779850.0,10.2136,10.3632,10.2021,10.2711,779850.0
2009-01-30 13:30:00,17.85,17.93,17.68,17.89,605700.0,10.2711,10.3172,10.1733,10.2942,605700.0
2009-01-30 14:00:00,17.89,17.99,17.78,17.95,503100.0,10.2942,10.3517,10.2309,10.3287,503100.0
2009-01-30 14:30:00,17.95,18.01,17.84,17.88,772500.0,10.3287,10.3632,10.2654,10.2884,772500.0
2009-01-30 15:00:00,17.87,17.93,17.61,17.62,785550.0,10.2826,10.3172,10.133,10.1388,785550.0
2009-01-30 15:30:00,17.62,17.8,17.54,17.6,1915350.0,10.1388,10.2424,10.0928,10.1273,1915350.0
2009-02-02 09:30:00,17.03,17.21,16.96,17.07,719250.0,9.7993,9.9029,9.759,9.8223,719250.0
2009-02-02 10:00:00,17.07,17.49,17.07,17.47,888600.0,9.8223,10.064,9.8223,10.0525,888600.0
2009-02-02 10:30:00,17.47,17.77,17.44,17.77,791850.0,10.0525,10.2251,10.0352,10.2251,791850.0
2009-02-02 11:00:00,17.76,17.77,17.57,17.77,723900.0,10.2193,10.2251,10.11,10.2251,723900.0
2009-02-02 11:30:00,17.77,17.87,17.67,17.73,520200.0,10.2251,10.2826,10.1676,10.2021,520200.0
2009-02-02 12:00:00,17.74,17.88,17.73,17.85,377250.0,10.2078,10.2884,10.2021,10.2711,377250.0
2009-02-02 12:30:00,17.86,18.22,17.86,17.98,529500.0,10.2769,10.484,10.2769,10.3459,529500.0
2009-02-02 13:00:00,17.98,18.01,17.75,17.77,311250.0,10.3459,10.3632,10.2136,10.2251,311250.0
2009-02-02 13:30:00,17.77,17.8,17.63,17.66,334200.0,10.2251,10.2424,10.1445,10.1618,334200.0
2009-02-02 14:00:00,17.66,17.82,17.62,17.79,310650.0,10.1618,10.2539,10.1388,10.2366,310650.0
2009-02-02 14:30:00,17.79,17.81,17.63,17.63,481500.0,10.2366,10.2481,10.1445,10.1445,481500.0
2009-02-02 15:00:00,17.63,17.87,17.57,17.87,653850.0,10.1445,10.2826,10.11,10.2826,653850.0
2009-02-02 15:30:00,17.87,17.93,17.76,17.77,1061700.0,10.2826,10.3172,10.2193,10.2251,1061700.0
2009-02-03 09:30:00,17.49,17.92,17.49,17.77,543600.0,10.064,10.3114,10.064,10.2251,543600.0
2009-02-03 10:00:00,17.78,17.94,17.74,17.77,534600.0,10.2309,10.3229,10.2078,10.2251,534600.0
2009-02-03 10:30:00,17.77,17.93,17.69,17.89,353100.0,10.2251,10.3172,10.1791,10.2942,353100.0
2009-02-03 11:00:00,17.88,18.03,17.86,17.87,619350.0,10.2884,10.3747,10.2769,10.2826,619350.0
2009-02-03 11:30:00,17.88,17.95,17.81,17.91,375300.0,10.2884,10.3287,10.2481,10.3057,375300.0
2009-02-03 12:00:00,17.91,18.07,17.86,18.05,349650.0,10.3057,10.3977,10.2769,10.3862,349650.0
2009-02-03 12:30:00,18.05,18.13,17.89,17.9,239100.0,10.3862,10.4323,10.2942,10.2999,239100.0
2009-02-03 13:00:00,17.9,18.01,17.85,17.97,303600.0,10.2999,10.3632,10.2711,10.3402,303600.0
2009-02-03 13:30:00,17.98,18.11,17.97,18.11,339900.0,10.3459,10.4207,10.3402,10.4207,339900.0
2009-02-03 14:00:00,18.12,18.45,18.09,18.26,787950.0,10.4265,10.6164,10.4092,10.5071,787950.0
2009-02-03 14:30:00,18.26,18.31,18.15,18.21,817500.0,10.5071,10.5358,10.4438,10.4783,817500.0
2009-02-03 15:00:00,18.21,18.45,18.16,18.41,779400.0,10.4783,10.6164,10.4495,10.5934,779400.0
2009-02-03 15:30:00,18.41,18.44,18.27,18.35,1118400.0,10.5934,10.6106,10.5128,10.5588,1118400.0
2009-02-04 09:30:00,18.31,18.75,18.27,18.57,577350.0,10.5358,10.789,10.5128,10.6854,577350.0
2009-02-04 10:00:00,18.58,18.97,18.57,18.85,600900.0,10.6912,10.9156,10.6854,10.8465,600900.0
2009-02-04 10:30:00,18.84,18.96,18.75,18.85,547950.0,10.8408,10.9098,10.789,10.8465,547950.0
2009-02-04 11:00:00,18.85,18.91,18.69,18.71,593400.0,10.8465,10.8811,10.7545,10.766,593400.0
2009-02-04 11:30:00,18.71,18.83,18.69,18.71,430350.0,10.766,10.835,10.7545,10.766,430350.0
2009-02-04 12:00:00,18.72,18.81,18.67,18.71,351450.0,10.7717,10.8235,10.743,10.766,351450.0
2009-02-04 12:30:00,18.71,18.75,18.5,18.5,341400.0,10.766,10.789,10.6452,10.6452,341400.0
2009-02-04 13:00:00,18.51,18.62,18.45,18.59,329700.0,10.6509,10.7142,10.6164,10.6969,329700.0
2009-02-04 13:30:00,18.6,18.63,18.18,18.31,694200.0,10.7027,10.72,10.461,10.5358,694200.0
2009-02-04 14:00:00,18.31,18.42,18.21,18.31,654450.0,10.5358,10.5991,10.4783,10.5358,654450.0
2009-02-04 14:30:00,18.31,18.46,18.25,18.46,467250.0,10.5358,10.6221,10.5013,10.6221,467250.0
2009-02-04 15:00:00,18.45,18.53,18.31,18.47,975900.0,10.6164,10.6624,10.5358,10.6279,975900.0
2009-02-04 15:30:00,18.47,18.51,18.36,18.37,1097850.0,10.6279,10.6509,10.5646,10.5704,1097850.0
2009-02-05 09:30:00,17.81,18.33,17.81,18.01,278700.0,10.2481,10.5473,10.2481,10.3632,278700.0
2009-02-05 10:00:00,18.01,18.52,18.0,18.44,446100.0,10.3632,10.6567,10.3574,10.6106,446100.0
2009-02-05 10:30:00,18.43,18.99,18.35,18.87,695100.0,10.6049,10.9271,10.5588,10.8581,695100.0
2009-02-05 11:00:00,18.88,18.99,18.77,18.81,406200.0,10.8638,10.9271,10.8005,10.8235,406200.0
2009-02-05 11:30:00,18.8,19.25,18.79,19.25,562350.0,10.8178,11.0767,10.812,11.0767,562350.0
2009-02-05 12:00:00,19.25,19.63,19.23,19.23,780600.0,11.0767,11.2954,11.0652,11.0652,780600.0
2009-02-05 12:30:00,19.23,19.29,19.11,19.25,489600.0,11.0652,11.0997,10.9962,11.0767,489600.0
2009-02-05 13:00:00,19.25,19.3,19.05,19.06,443700.0,11.0767,11.1055,10.9616,10.9674,443700.0
2009-02-05 13:30:00,19.06,19.19,19.02,19.09,558450.0,10.9674,11.0422,10.9444,10.9846,558450.0
2009-02-05 14:00:00,19.09,19.25,19.08,19.23,501450.0,10.9846,11.0767,10.9789,11.0652,501450.0
2009-02-05 14:30:00,19.23,19.33,19.16,19.19,728100.0,11.0652,11.1227,11.0249,11.0422,728100.0
2009-02-05 15:00:00,19.19,19.39,19.05,19.35,758700.0,11.0422,11.1573,10.9616,11.1343,758700.0
2009-02-05 15:30:00,19.35,19.39,19.2,19.29,1053900.0,11.1343,11.1573,11.0479,11.0997,1053900.0
2009-02-06 09:30:00,19.33,20.35,19.18,20.28,1473750.0,11.1227,11.7097,11.0364,11.6694,1473750.0
2009-02-06 10:00:00,20.29,20.43,20.09,20.26,919350.0,11.6751,11.7557,11.5601,11.6579,919350.0
2009-02-06 10:30:00,20.25,20.41,20.21,20.4,692250.0,11.6521,11.7442,11.6291,11.7384,692250.0
2009-02-06 11:00:00,20.41,20.72,20.39,20.7,735450.0,11.7442,11.9226,11.7327,11.9111,735450.0
2009-02-06 11:30:00,20.7,20.7,20.47,20.47,469950.0,11.9111,11.9111,11.7787,11.7787,469950.0
2009-02-06 12:00:00,20.47,20.48,20.21,20.29,623100.0,11.7787,11.7845,11.6291,11.6751,623100.0
2009-02-06 12:30:00,20.29,20.44,20.29,20.37,487950.0,11.6751,11.7615,11.6751,11.7212,487950.0
2009-02-06 13:00:00,20.37,20.63,20.33,20.54,935700.0,11.7212,11.8708,11.6982,11.819,935700.0
2009-02-06 13:30:00,20.54,20.7,20.53,20.61,1604100.0,11.819,11.9111,11.8132,11.8593,1604100.0
2009-02-06 14:00:00,20.61,20.67,20.5,20.65,948450.0,11.8593,11.8938,11.796,11.8823,948450.0
2009-02-06 14:30:00,20.65,20.67,20.51,20.56,1205100.0,11.8823,11.8938,11.8017,11.8305,1205100.0
2009-02-06 15:00:00,20.56,20.57,20.37,20.47,870750.0,11.8305,11.8363,11.7212,11.7787,870750.0
2009-02-06 15:30:00,20.47,20.65,20.45,20.54,2123400.0,11.7787,11.8823,11.7672,11.819,2123400.0
2009-02-09 09:30:00,20.81,20.81,20.17,20.43,588900.0,11.9744,11.9744,11.6061,11.7557,588900.0
2009-02-09 10:00:00,20.43,20.44,20.33,20.39,624450.0,11.7557,11.7615,11.6982,11.7327,624450.0
2009-02-09 10:30:00,20.39,20.73,20.35,20.67,828300.0,11.7327,11.9283,11.7097,11.8938,828300.0
2009-02-09 11:00:00,20.67,20.72,20.56,20.57,626400.0,11.8938,11.9226,11.8305,11.8363,626400.0
2009-02-09 11:30:00,20.57,20.57,20.47,20.54,341250.0,11.8363,11.8363,11.7787,11.819,341250.0
2009-02-09 12:00:00,20.53,20.59,20.48,20.56,279150.0,11.8132,11.8478,11.7845,11.8305,279150.0
2009-02-09 12:30:00,20.56,20.67,20.53,20.67,510450.0,11.8305,11.8938,11.8132,11.8938,510450.0
2009-02-09 13:00:00,20.67,20.69,20.61,20.63,472500.0,11.8938,11.9053,11.8593,11.8708,472500.0
2009-02-09 13:30:00,20.63,20.7,20.62,20.7,826500.0,11.8708,11.9111,11.865,11.9111,826500.0
2009-02-09 14:00:00,20.7,20.71,20.53,20.54,571650.0,11.9111,11.9168,11.8132,11.819,571650.0
2009-02-09 14:30:00,20.54,20.59,20.43,20.58,552900.0,11.819,11.8478,11.7557,11.842,552900.0
2009-02-09 15:00:00,20.57,20.72,20.53,20.69,615450.0,11.8363,11.9226,11.8132,11.9053,615450.0
2009-02-09 15:30:00,20.7,20.79,20.64,20.68,1206000.0,11.9111,11.9629,11.8765,11.8996,1206000.0
2009-02-10 09:30:00,20.39,20.82,20.27,20.73,440400.0,11.7327,11.9801,11.6636,11.9283,440400.0
2009-02-10 10:00:00,20.73,20.85,20.51,20.55,718350.0,11.9283,11.9974,11.8017,11.8248,718350.0
2009-02-10 10:30:00,20.55,20.71,20.53,20.66,672450.0,11.8248,11.9168,11.8132,11.888,672450.0
2009-02-10 11:00:00,20.66,20.81,20.2,20.26,1159500.0,11.888,11.9744,11.6234,11.6579,1159500.0
2009-02-10 11:30:00,20.25,20.25,19.63,19.97,900450.0,11.6521,11.6521,11.2954,11.491,900450.0
2009-02-10 12:00:00,19.99,20.19,19.94,20.13,454650.0,11.5025,11.6176,11.4738,11.5831,454650.0
2009-02-10 12:30:00,20.14,20.3,20.07,20.21,771900.0,11.5888,11.6809,11.5486,11.6291,771900.0
2009-02-10 13:00:00,20.2,20.21,19.99,20.05,865800.0,11.6234,11.6291,11.5025,11.537,865800.0
2009-02-10 13:30:00,20.05,20.15,19.99,20.07,603600.0,11.537,11.5946,11.5025,11.5486,603600.0
2009-02-10 14:00:00,20.07,20.17,19.94,19.97,698100.0,11.5486,11.6061,11.4738,11.491,698100.0
2009-02-10 14:30:00,19.98,20.0,19.77,19.82,775800.0,11.4968,11.5083,11.3759,11.4047,775800.0
2009-02-10 15:00:00,19.83,20.01,19.7,19.8,995400.0,11.4105,11.514,11.3357,11.3932,995400.0
2009-02-10 15:30:00,19.8,19.95,19.69,19.78,1282950.0,11.3932,11.4795,11.3299,11.3817,1282950.0
2009-02-11 09:30:00,19.73,20.44,19.73,20.22,334050.0,11.3529,11.7615,11.3529,11.6349,334050.0
2009-02-11 10:00:00,20.2,20.29,20.01,20.01,544500.0,11.6234,11.6751,11.514,11.514,544500.0
2009-02-11 10:30:00,20.01,20.15,19.81,20.11,532500.0,11.514,11.5946,11.3989,11.5716,532500.0
2009-02-11 11:00:00,20.11,20.38,20.03,20.36,352800.0,11.5716,11.7269,11.5255,11.7154,352800.0
2009-02-11 11:30:00,20.35,20.46,20.27,20.3,291750.0,11.7097,11.773,11.6636,11.6809,291750.0
2009-02-11 12:00:00,20.29,20.32,20.05,20.12,238950.0,11.6751,11.6924,11.537,11.5773,238950.0
2009-02-11 12:30:00,20.11,20.21,19.98,20.0,200850.0,11.5716,11.6291,11.4968,11.5083,200850.0
2009-02-11 13:00:00,20.0,20.06,19.84,19.89,192900.0,11.5083,11.5428,11.4162,11.445,192900.0
2009-02-11 13:30:00,19.89,19.9,19.55,19.6,334800.0,11.445,11.4507,11.2493,11.2781,334800.0
2009-02-11 14:00:00,19.6,19.67,19.47,19.63,669750.0,11.2781,11.3184,11.2033,11.2954,669750.0
2009-02-11 14:30:00,19.64,20.04,19.62,19.97,645900.0,11.3011,11.5313,11.2896,11.491,645900.0
2009-02-11 15:00:00,19.99,20.03,19.82,19.85,688200.0,11.5025,11.5255,11.4047,11.422,688200.0
2009-02-11 15:30:00,19.85,19.92,19.75,19.89,702750.0,11.422,11.4622,11.3644,11.445,702750.0
2009-02-12 09:30:00,19.33,19.55,18.71,18.79,837750.0,11.1227,11.2493,10.766,10.812,837750.0
2009-02-12 10:00:00,18.8,19.23,18.65,19.19,635700.0,10.8178,11.0652,10.7315,11.0422,635700.0
2009-02-12 10:30:00,19.18,19.37,19.13,19.24,847950.0,11.0364,11.1458,11.0077,11.071,847950.0
2009-02-12 11:00:00,19.23,19.3,19.05,19.13,502050.0,11.0652,11.1055,10.9616,11.0077,502050.0
2009-02-12 11:30:00,19.12,19.52,19.12,19.34,296250.0,11.0019,11.2321,11.0019,11.1285,296250.0
2009-02-12 12:00:00,19.33,19.49,19.25,19.43,184350.0,11.1227,11.2148,11.0767,11.1803,184350.0
2009-02-12 12:30:00,19.43,19.47,19.25,19.26,124050.0,11.1803,11.2033,11.0767,11.0825,124050.0
2009-02-12 13:00:00,19.25,19.33,19.05,19.09,464100.0,11.0767,11.1227,10.9616,10.9846,464100.0
2009-02-12 13:30:00,19.09,19.14,18.95,19.07,385500.0,10.9846,11.0134,10.9041,10.9731,385500.0
2009-02-12 14:00:00,19.07,19.13,18.92,19.01,408600.0,10.9731,11.0077,10.8868,10.9386,408600.0
2009-02-12 14:30:00,18.99,19.05,18.78,18.83,368700.0,10.9271,10.9616,10.8063,10.835,368700.0
2009-02-12 15:00:00,18.83,19.33,18.71,19.32,882150.0,10.835,11.1227,10.766,11.117,882150.0
2009-02-12 15:30:00,19.32,19.66,19.21,19.66,1458450.0,11.117,11.3126,11.0537,11.3126,1458450.0
2009-02-13 09:30:00,19.62,19.62,19.41,19.6,399150.0,11.2896,11.2896,11.1688,11.2781,399150.0
2009-02-13 10:00:00,19.6,19.78,19.45,19.78,807900.0,11.2781,11.3817,11.1918,11.3817,807900.0
2009-02-13 10:30:00,19.77,20.01,19.77,19.81,718200.0,11.3759,11.514,11.3759,11.3989,718200.0
2009-02-13 11:00:00,19.81,19.95,19.77,19.95,498750.0,11.3989,11.4795,11.3759,11.4795,498750.0
2009-02-13 11:30:00,19.95,20.05,19.77,19.79,409350.0,11.4795,11.537,11.3759,11.3874,409350.0
2009-02-13 12:00:00,19.79,19.9,19.77,19.89,236250.0,11.3874,11.4507,11.3759,11.445,236250.0
2009-02-13 12:30:00,19.91,19.91,19.71,19.75,328500.0,11.4565,11.4565,11.3414,11.3644,328500.0
2009-02-13 13:00:00,19.74,19.85,19.71,19.79,178650.0,11.3587,11.422,11.3414,11.3874,178650.0
2009-02-13 13:30:00,19.79,20.07,19.78,19.95,291450.0,11.3874,11.5486,11.3817,11.4795,291450.0
2009-02-13 14:00:00,19.95,20.03,19.81,19.88,340350.0,11.4795,11.5255,11.3989,11.4392,340350.0
2009-02-13 14:30:00,19.86,19.91,19.79,19.85,296850.0,11.4277,11.4565,11.3874,11.422,296850.0
2009-02-13 15:00:00,19.86,19.93,19.63,19.79,525450.0,11.4277,11.468,11.2954,11.3874,525450.0
2009-02-13 15:30:00,19.8,19.93,19.69,19.69,868950.0,11.3932,11.468,11.3299,11.3299,868950.0
2009-02-17 09:30:00,18.6,18.73,17.95,18.08,1110600.0,10.7729,10.8482,10.3964,10.4717,1110600.0
2009-02-17 10:00:00,18.09,18.71,18.07,18.7,659550.0,10.4775,10.8366,10.4659,10.8308,659550.0
2009-02-17 10:30:00,18.7,18.84,18.48,18.56,836700.0,10.8308,10.9119,10.7034,10.7497,836700.0
2009-02-17 11:00:00,18.56,18.6,18.43,18.46,280350.0,10.7497,10.7729,10.6744,10.6918,280350.0
2009-02-17 11:30:00,18.46,18.46,18.2,18.27,552300.0,10.6918,10.6918,10.5412,10.5818,552300.0
2009-02-17 12:00:00,18.26,18.37,18.21,18.33,288750.0,10.576,10.6397,10.547,10.6165,288750.0
2009-02-17 12:30:00,18.35,18.43,18.31,18.37,176400.0,10.6281,10.6744,10.6049,10.6397,176400.0
2009-02-17 13:00:00,18.39,18.4,18.21,18.26,168900.0,10.6513,10.6571,10.547,10.576,168900.0
2009-02-17 13:30:00,18.27,18.54,18.21,18.4,252900.0,10.5818,10.7382,10.547,10.6571,252900.0
2009-02-17 14:00:00,18.41,18.55,18.36,18.45,309750.0,10.6629,10.7439,10.6339,10.686,309750.0
2009-02-17 14:30:00,18.45,18.63,18.37,18.42,382050.0,10.686,10.7903,10.6397,10.6686,382050.0
2009-02-17 15:00:00,18.41,18.47,18.31,18.37,428250.0,10.6629,10.6976,10.6049,10.6397,428250.0
2009-02-17 15:30:00,18.37,18.66,18.28,18.29,1614300.0,10.6397,10.8077,10.5876,10.5934,1614300.0
2009-02-18 09:30:00,18.36,18.53,18.05,18.08,358950.0,10.6339,10.7324,10.4543,10.4717,358950.0
2009-02-18 10:00:00,18.09,18.14,17.77,18.05,607650.0,10.4775,10.5065,10.2922,10.4543,607650.0
2009-02-18 10:30:00,18.06,18.18,18.03,18.11,455100.0,10.4601,10.5296,10.4428,10.4891,455100.0
2009-02-18 11:00:00,18.11,18.44,18.05,18.37,623400.0,10.4891,10.6802,10.4543,10.6397,623400.0
2009-02-18 11:30:00,18.37,18.51,18.32,18.45,454500.0,10.6397,10.7208,10.6107,10.686,454500.0
2009-02-18 12:00:00,18.43,18.69,18.41,18.45,443400.0,10.6744,10.825,10.6629,10.686,443400.0
2009-02-18 12:30:00,18.46,18.5,18.32,18.46,315300.0,10.6918,10.715,10.6107,10.6918,315300.0
2009-02-18 13:00:00,18.45,18.53,18.26,18.33,482700.0,10.686,10.7324,10.576,10.6165,482700.0
2009-02-18 13:30:00,18.33,18.36,18.18,18.23,444300.0,10.6165,10.6339,10.5296,10.5586,444300.0
2009-02-18 14:00:00,18.23,18.33,18.1,18.2,514500.0,10.5586,10.6165,10.4833,10.5412,514500.0
2009-02-18 14:30:00,18.2,18.28,18.07,18.28,399750.0,10.5412,10.5876,10.4659,10.5876,399750.0
2009-02-18 15:00:00,18.29,18.37,18.17,18.19,558300.0,10.5934,10.6397,10.5239,10.5354,558300.0
2009-02-18 15:30:00,18.18,18.31,18.15,18.22,677400.0,10.5296,10.6049,10.5123,10.5528,677400.0
2009-02-19 09:30:00,18.43,18.76,18.43,18.7,485400.0,10.6744,10.8656,10.6744,10.8308,485400.0
2009-02-19 10:00:00,18.69,18.69,18.35,18.49,432300.0,10.825,10.825,10.6281,10.7092,432300.0
2009-02-19 10:30:00,18.49,18.53,18.4,18.45,297750.0,10.7092,10.7324,10.6571,10.686,297750.0
2009-02-19 11:00:00,18.45,18.63,18.42,18.45,398250.0,10.686,10.7903,10.6686,10.686,398250.0
2009-02-19 11:30:00,18.46,18.46,18.04,18.07,445050.0,10.6918,10.6918,10.4486,10.4659,445050.0
2009-02-19 12:00:00,18.07,18.09,17.84,17.89,793800.0,10.4659,10.4775,10.3327,10.3617,793800.0
2009-02-19 12:30:00,17.88,18.07,17.87,18.05,216450.0,10.3559,10.4659,10.3501,10.4543,216450.0
2009-02-19 13:00:00,18.06,18.19,17.95,18.17,387000.0,10.4601,10.5354,10.3964,10.5239,387000.0
2009-02-19 13:30:00,18.17,18.17,17.93,17.94,387600.0,10.5239,10.5239,10.3848,10.3906,387600.0
2009-02-19 14:00:00,17.94,18.07,17.89,17.97,274650.0,10.3906,10.4659,10.3617,10.408,274650.0
2009-02-19 14:30:00,17.97,17.99,17.84,17.96,401700.0,10.408,10.4196,10.3327,10.4022,401700.0
2009-02-19 15:00:00,17.95,17.99,17.79,17.87,603450.0,10.3964,10.4196,10.3038,10.3501,603450.0
2009-02-19 15:30:00,17.87,17.88,17.68,17.75,926400.0,10.3501,10.3559,10.2401,10.2806,926400.0
2009-02-20 09:30:00,17.72,17.86,17.29,17.52,1204950.0,10.2632,10.3443,10.0142,10.1474,1204950.0
2009-02-20 10:00:00,17.52,17.9,17.48,17.72,685800.0,10.1474,10.3675,10.1242,10.2632,685800.0
2009-02-20 10:30:00,17.72,17.83,17.59,17.66,420600.0,10.2632,10.3269,10.1879,10.2285,420600.0
2009-02-20 11:00:00,17.67,17.72,17.53,17.61,534300.0,10.2343,10.2632,10.1532,10.1995,534300.0
2009-02-20 11:30:00,17.61,17.66,17.49,17.61,346200.0,10.1995,10.2285,10.13,10.1995,346200.0
2009-02-20 12:00:00,17.6,17.76,17.59,17.66,467250.0,10.1937,10.2864,10.1879,10.2285,467250.0
2009-02-20 12:30:00,17.65,17.71,17.49,17.53,466200.0,10.2227,10.2574,10.13,10.1532,466200.0
2009-02-20 13:00:00,17.52,17.55,17.33,17.4,530850.0,10.1474,10.1648,10.0373,10.0779,530850.0
2009-02-20 13:30:00,17.4,17.59,17.37,17.53,394050.0,10.0779,10.1879,10.0605,10.1532,394050.0
2009-02-20 14:00:00,17.52,17.91,17.46,17.73,804900.0,10.1474,10.3733,10.1126,10.269,804900.0
2009-02-20 14:30:00,17.73,18.08,17.73,17.91,1081200.0,10.269,10.4717,10.269,10.3733,1081200.0
2009-02-20 15:00:00,17.91,17.93,17.73,17.74,828000.0,10.3733,10.3848,10.269,10.2748,828000.0
2009-02-20 15:30:00,17.74,17.9,17.67,17.82,1000350.0,10.2748,10.3675,10.2343,10.3211,1000350.0
2009-02-23 09:30:00,17.89,18.02,17.72,17.94,547500.0,10.3617,10.437,10.2632,10.3906,547500.0
2009-02-23 10:00:00,17.92,17.95,17.45,17.55,849450.0,10.3791,10.3964,10.1068,10.1648,849450.0
2009-02-23 10:30:00,17.55,17.55,17.3,17.3,583200.0,10.1648,10.1648,10.02,10.02,583200.0
2009-02-23 11:00:00,17.31,17.39,17.28,17.33,528150.0,10.0258,10.0721,10.0084,10.0373,528150.0
2009-02-23 11:30:00,17.31,17.31,17.12,17.17,386100.0,10.0258,10.0258,9.9157,9.9447,386100.0
2009-02-23 12:00:00,17.17,17.24,17.08,17.21,298650.0,9.9447,9.9852,9.8925,9.9678,298650.0
2009-02-23 12:30:00,17.21,17.21,16.95,16.96,442650.0,9.9678,9.9678,9.8172,9.823,442650.0
2009-02-23 13:00:00,16.95,17.21,16.93,17.17,377700.0,9.8172,9.9678,9.8057,9.9447,377700.0
2009-02-23 13:30:00,17.17,17.25,17.13,17.19,307200.0,9.9447,9.991,9.9215,9.9562,307200.0
2009-02-23 14:00:00,17.18,17.31,17.14,17.26,457650.0,9.9505,10.0258,9.9273,9.9968,457650.0
2009-02-23 14:30:00,17.25,17.28,16.85,16.85,912600.0,9.991,10.0084,9.7593,9.7593,912600.0
2009-02-23 15:00:00,16.85,16.94,16.8,16.87,1045350.0,9.7593,9.8115,9.7304,9.7709,1045350.0
2009-02-23 15:30:00,16.87,17.01,16.84,16.87,1705200.0,9.7709,9.852,9.7535,9.7709,1705200.0
2009-02-24 09:30:00,17.03,17.25,16.92,16.96,807300.0,9.8636,9.991,9.7999,9.823,807300.0
2009-02-24 10:00:00,16.95,16.95,16.67,16.73,643950.0,9.8172,9.8172,9.6551,9.6898,643950.0
2009-02-24 10:30:00,16.73,17.11,16.72,16.99,645450.0,9.6898,9.9099,9.684,9.8404,645450.0
2009-02-24 11:00:00,16.99,17.1,16.96,17.0,400500.0,9.8404,9.9041,9.823,9.8462,400500.0
2009-02-24 11:30:00,17.01,17.05,16.87,16.95,287250.0,9.852,9.8752,9.7709,9.8172,287250.0
2009-02-24 12:00:00,16.94,17.0,16.84,16.91,411000.0,9.8115,9.8462,9.7535,9.7941,411000.0
2009-02-24 12:30:00,16.91,17.13,16.91,17.1,314400.0,9.7941,9.9215,9.7941,9.9041,314400.0
2009-02-24 13:00:00,17.11,17.24,17.01,17.24,368850.0,9.9099,9.9852,9.852,9.9852,368850.0
2009-02-24 13:30:00,17.25,17.45,17.22,17.45,777300.0,9.991,10.1068,9.9736,10.1068,777300.0
2009-02-24 14:00:00,17.44,17.66,17.39,17.63,602850.0,10.101,10.2285,10.0721,10.2111,602850.0
2009-02-24 14:30:00,17.63,17.63,17.45,17.58,526200.0,10.2111,10.2111,10.1068,10.1821,526200.0
2009-02-24 15:00:00,17.59,17.81,17.57,17.71,720900.0,10.1879,10.3153,10.1763,10.2574,720900.0
2009-02-24 15:30:00,17.71,17.81,17.48,17.75,1800600.0,10.2574,10.3153,10.1242,10.2806,1800600.0
2009-02-25 09:30:00,17.45,17.66,17.1,17.1,609450.0,10.1068,10.2285,9.9041,9.9041,609450.0
2009-02-25 10:00:00,17.09,17.1,16.89,17.09,618300.0,9.8983,9.9041,9.7825,9.8983,618300.0
2009-02-25 10:30:00,17.08,17.11,16.79,16.85,511200.0,9.8925,9.9099,9.7246,9.7593,511200.0
2009-02-25 11:00:00,16.84,17.09,16.81,17.03,417150.0,9.7535,9.8983,9.7362,9.8636,417150.0
2009-02-25 11:30:00,17.03,17.19,16.81,16.82,730200.0,9.8636,9.9562,9.7362,9.7419,730200.0
2009-02-25 12:00:00,16.81,16.95,16.81,16.87,458850.0,9.7362,9.8172,9.7362,9.7709,458850.0
2009-02-25 12:30:00,16.87,16.95,16.79,16.95,295650.0,9.7709,9.8172,9.7246,9.8172,295650.0
2009-02-25 13:00:00,16.94,17.09,16.92,16.97,349200.0,9.8115,9.8983,9.7999,9.8288,349200.0
2009-02-25 13:30:00,16.96,17.44,16.96,17.33,848550.0,9.823,10.101,9.823,10.0373,848550.0
2009-02-25 14:00:00,17.33,17.38,16.95,17.13,849750.0,10.0373,10.0663,9.8172,9.9215,849750.0
2009-02-25 14:30:00,17.13,17.36,17.03,17.29,653850.0,9.9215,10.0547,9.8636,10.0142,653850.0
2009-02-25 15:00:00,17.29,17.63,17.23,17.57,823200.0,10.0142,10.2111,9.9794,10.1763,823200.0
2009-02-25 15:30:00,17.57,17.65,17.17,17.22,1791150.0,10.1763,10.2227,9.9447,9.9736,1791150.0
2009-02-26 09:30:00,17.19,18.15,16.99,17.25,898650.0,9.9562,10.5123,9.8404,9.991,898650.0
2009-02-26 10:00:00,17.25,17.55,17.19,17.53,383400.0,9.991,10.1648,9.9562,10.1532,383400.0
2009-02-26 10:30:00,17.53,17.67,17.44,17.6,463800.0,10.1532,10.2343,10.101,10.1937,463800.0
2009-02-26 11:00:00,17.6,17.62,17.35,17.46,516450.0,10.1937,10.2053,10.0489,10.1126,516450.0
2009-02-26 11:30:00,17.46,17.53,17.3,17.53,781350.0,10.1126,10.1532,10.02,10.1532,781350.0
2009-02-26 12:00:00,17.53,17.71,17.47,17.49,655800.0,10.1532,10.2574,10.1184,10.13,655800.0
2009-02-26 12:30:00,17.49,17.52,17.31,17.37,452100.0,10.13,10.1474,10.0258,10.0605,452100.0
2009-02-26 13:00:00,17.37,17.37,17.11,17.29,819000.0,10.0605,10.0605,9.9099,10.0142,819000.0
2009-02-26 13:30:00,17.29,17.41,17.27,17.36,387300.0,10.0142,10.0837,10.0026,10.0547,387300.0
2009-02-26 14:00:00,17.36,17.41,17.2,17.31,487200.0,10.0547,10.0837,9.962,10.0258,487200.0
2009-02-26 14:30:00,17.31,17.31,16.93,17.03,898500.0,10.0258,10.0258,9.8057,9.8636,898500.0
2009-02-26 15:00:00,17.02,17.06,16.89,16.97,1048800.0,9.8578,9.881,9.7825,9.8288,1048800.0
2009-02-26 15:30:00,16.97,17.16,16.94,16.95,1253250.0,9.8288,9.9389,9.8115,9.8172,1253250.0
2009-02-27 09:30:00,16.93,17.02,16.49,16.97,833100.0,9.8057,9.8578,9.5508,9.8288,833100.0
2009-02-27 10:00:00,16.97,17.25,16.83,17.1,859350.0,9.8288,9.991,9.7477,9.9041,859350.0
2009-02-27 10:30:00,17.1,17.1,16.81,16.88,996450.0,9.9041,9.9041,9.7362,9.7767,996450.0
2009-02-27 11:00:00,16.88,17.0,16.77,17.0,510300.0,9.7767,9.8462,9.713,9.8462,510300.0
2009-02-27 11:30:00,17.0,17.16,16.93,17.09,523950.0,9.8462,9.9389,9.8057,9.8983,523950.0
2009-02-27 12:00:00,17.1,17.19,16.98,16.99,439800.0,9.9041,9.9562,9.8346,9.8404,439800.0
2009-02-27 12:30:00,16.99,17.03,16.8,16.98,457350.0,9.8404,9.8636,9.7304,9.8346,457350.0
2009-02-27 13:00:00,16.99,17.07,16.83,16.9,358650.0,9.8404,9.8867,9.7477,9.7883,358650.0
2009-02-27 13:30:00,16.91,17.08,16.71,17.08,847200.0,9.7941,9.8925,9.6782,9.8925,847200.0
2009-02-27 14:00:00,17.07,17.15,16.91,16.92,643050.0,9.8867,9.9331,9.7941,9.7999,643050.0
2009-02-27 14:30:00,16.93,17.03,16.9,16.97,892350.0,9.8057,9.8636,9.7883,9.8288,892350.0
2009-02-27 15:00:00,16.97,16.98,16.65,16.73,924750.0,9.8288,9.8346,9.6435,9.6898,924750.0
2009-02-27 15:30:00,16.73,16.88,16.67,16.7,2056050.0,9.6898,9.7767,9.6551,9.6724,2056050.0
2009-03-02 09:30:00,17.17,17.17,16.22,16.3,461250.0,9.9447,9.9447,9.3944,9.4408,461250.0
2009-03-02 10:00:00,16.31,16.43,16.05,16.07,897750.0,9.4466,9.5161,9.296,9.3076,897750.0
2009-03-02 10:30:00,16.07,16.07,15.85,15.94,832200.0,9.3076,9.3076,9.1801,9.2323,832200.0
2009-03-02 11:00:00,15.94,16.07,15.89,15.95,822900.0,9.2323,9.3076,9.2033,9.2381,822900.0
2009-03-02 11:30:00,15.93,16.0,15.77,15.81,450450.0,9.2265,9.267,9.1338,9.157,450450.0
2009-03-02 12:00:00,15.81,15.83,15.68,15.71,539100.0,9.157,9.1686,9.0817,9.099,539100.0
2009-03-02 12:30:00,15.71,15.73,15.33,15.34,1329150.0,9.099,9.1106,8.879,8.8847,1329150.0
2009-03-02 13:00:00,15.33,15.51,15.3,15.33,857550.0,8.879,8.9832,8.8616,8.879,857550.0
2009-03-02 13:30:00,15.33,15.69,15.28,15.68,1035150.0,8.879,9.0875,8.85,9.0817,1035150.0
2009-03-02 14:00:00,15.68,15.69,15.49,15.53,508500.0,9.0817,9.0875,8.9716,8.9948,508500.0
2009-03-02 14:30:00,15.53,15.68,15.41,15.42,881400.0,8.9948,9.0817,8.9253,8.9311,881400.0
2009-03-02 15:00:00,15.41,15.45,15.15,15.23,1354500.0,8.9253,8.9485,8.7747,8.821,1354500.0
2009-03-02 15:30:00,15.24,15.37,15.24,15.3,1988550.0,8.8268,8.9021,8.8268,8.8616,1988550.0
2009-03-03 09:30:00,15.32,15.63,15.24,15.41,791700.0,8.8732,9.0527,8.8268,8.9253,791700.0
2009-03-03 10:00:00,15.41,15.61,15.33,15.55,956250.0,8.9253,9.0411,8.879,9.0064,956250.0
2009-03-03 10:30:00,15.55,15.58,15.29,15.35,577200.0,9.0064,9.0238,8.8558,8.8905,577200.0
2009-03-03 11:00:00,15.35,15.45,15.16,15.42,1025400.0,8.8905,8.9485,8.7805,8.9311,1025400.0
2009-03-03 11:30:00,15.42,15.44,15.27,15.42,586050.0,8.9311,8.9427,8.8442,8.9311,586050.0
2009-03-03 12:00:00,15.43,15.71,15.4,15.69,694350.0,8.9369,9.099,8.9195,9.0875,694350.0
2009-03-03 12:30:00,15.68,15.75,15.55,15.71,1152600.0,9.0817,9.1222,9.0064,9.099,1152600.0
2009-03-03 13:00:00,15.71,15.75,15.57,15.58,490350.0,9.099,9.1222,9.018,9.0238,490350.0
2009-03-03 13:30:00,15.58,15.65,15.47,15.59,512100.0,9.0238,9.0643,8.96,9.0295,512100.0
2009-03-03 14:00:00,15.59,15.75,15.57,15.67,853650.0,9.0295,9.1222,9.018,9.0759,853650.0
2009-03-03 14:30:00,15.67,15.83,15.66,15.79,596100.0,9.0759,9.1686,9.0701,9.1454,596100.0
2009-03-03 15:00:00,15.78,15.83,15.49,15.51,845400.0,9.1396,9.1686,8.9716,8.9832,845400.0
2009-03-03 15:30:00,15.51,15.56,15.42,15.49,1351800.0,8.9832,9.0122,8.9311,8.9716,1351800.0
2009-03-04 09:30:00,15.66,16.09,15.41,15.95,1063350.0,9.0701,9.3191,8.9253,9.2381,1063350.0
2009-03-04 10:00:00,15.91,16.27,15.89,16.04,2211900.0,9.2149,9.4234,9.2033,9.2902,2211900.0
2009-03-04 10:30:00,16.05,16.13,15.8,15.86,1288350.0,9.296,9.3423,9.1512,9.1859,1288350.0
2009-03-04 11:00:00,15.87,16.07,15.73,15.91,1149450.0,9.1917,9.3076,9.1106,9.2149,1149450.0
2009-03-04 11:30:00,15.91,15.93,15.7,15.8,703050.0,9.2149,9.2265,9.0933,9.1512,703050.0
2009-03-04 12:00:00,15.8,15.83,15.6,15.74,414000.0,9.1512,9.1686,9.0353,9.1164,414000.0
2009-03-04 12:30:00,15.74,15.82,15.6,15.63,350250.0,9.1164,9.1628,9.0353,9.0527,350250.0
2009-03-04 13:00:00,15.63,15.73,15.51,15.63,553950.0,9.0527,9.1106,8.9832,9.0527,553950.0
2009-03-04 13:30:00,15.65,15.77,15.6,15.65,296400.0,9.0643,9.1338,9.0353,9.0643,296400.0
2009-03-04 14:00:00,15.65,15.87,15.61,15.79,330900.0,9.0643,9.1917,9.0411,9.1454,330900.0
2009-03-04 14:30:00,15.79,16.11,15.75,16.09,928650.0,9.1454,9.3307,9.1222,9.3191,928650.0
2009-03-04 15:00:00,16.09,16.17,16.03,16.17,699900.0,9.3191,9.3655,9.2844,9.3655,699900.0
2009-03-04 15:30:00,16.17,16.21,15.93,15.99,1721100.0,9.3655,9.3886,9.2265,9.2612,1721100.0
2009-03-05 09:30:00,15.89,15.89,15.31,15.31,918450.0,9.2033,9.2033,8.8674,8.8674,918450.0
2009-03-05 10:00:00,15.32,15.38,15.15,15.19,978450.0,8.8732,8.9079,8.7747,8.7979,978450.0
2009-03-05 10:30:00,15.19,15.25,14.93,14.95,490650.0,8.7979,8.8326,8.6473,8.6589,490650.0
2009-03-05 11:00:00,14.94,15.07,14.77,14.82,523050.0,8.6531,8.7284,8.5546,8.5836,523050.0
2009-03-05 11:30:00,14.82,15.03,14.79,14.95,378900.0,8.5836,8.7052,8.5662,8.6589,378900.0
2009-03-05 12:00:00,14.95,15.05,14.87,15.04,238650.0,8.6589,8.7168,8.6125,8.711,238650.0
2009-03-05 12:30:00,15.04,15.07,14.88,14.9,410400.0,8.711,8.7284,8.6183,8.6299,410400.0
2009-03-05 13:00:00,14.89,15.11,14.88,15.03,322500.0,8.6241,8.7515,8.6183,8.7052,322500.0
2009-03-05 13:30:00,15.03,15.03,14.89,14.95,414600.0,8.7052,8.7052,8.6241,8.6589,414600.0
2009-03-05 14:00:00,14.95,14.99,14.87,14.87,359550.0,8.6589,8.682,8.6125,8.6125,359550.0
2009-03-05 14:30:00,14.87,14.99,14.8,14.83,498600.0,8.6125,8.682,8.572,8.5894,498600.0
2009-03-05 15:00:00,14.83,15.09,14.81,14.96,751050.0,8.5894,8.74,8.5778,8.6647,751050.0
2009-03-05 15:30:00,14.97,14.99,14.76,14.91,1675950.0,8.6704,8.682,8.5488,8.6357,1675950.0
2009-03-06 09:30:00,14.49,14.71,13.88,14.61,1550100.0,8.3924,8.5199,8.0391,8.4619,1550100.0
2009-03-06 10:00:00,14.6,14.67,14.07,14.27,1321350.0,8.4562,8.4967,8.1492,8.265,1321350.0
2009-03-06 10:30:00,14.27,14.32,14.13,14.18,1017900.0,8.265,8.294,8.1839,8.2129,1017900.0
2009-03-06 11:00:00,14.18,14.3,14.13,14.23,639000.0,8.2129,8.2824,8.1839,8.2419,639000.0
2009-03-06 11:30:00,14.23,14.33,14.15,14.26,492300.0,8.2419,8.2998,8.1955,8.2592,492300.0
2009-03-06 12:00:00,14.26,14.39,14.2,14.25,672000.0,8.2592,8.3345,8.2245,8.2534,672000.0
2009-03-06 12:30:00,14.25,14.27,14.05,14.2,480600.0,8.2534,8.265,8.1376,8.2245,480600.0
2009-03-06 13:00:00,14.2,14.2,13.93,13.94,706050.0,8.2245,8.2245,8.0681,8.0739,706050.0
2009-03-06 13:30:00,13.95,13.95,13.78,13.81,787650.0,8.0797,8.0797,7.9812,7.9986,787650.0
2009-03-06 14:00:00,13.82,13.93,13.76,13.82,963000.0,8.0044,8.0681,7.9696,8.0044,963000.0
2009-03-06 14:30:00,13.82,13.83,13.71,13.75,1035150.0,8.0044,8.0102,7.9407,7.9638,1035150.0
2009-03-06 15:00:00,13.75,13.78,13.6,13.61,1100850.0,7.9638,7.9812,7.877,7.8828,1100850.0
2009-03-06 15:30:00,13.61,14.05,13.59,14.05,3611550.0,7.8828,8.1376,7.8712,8.1376,3611550.0
2009-03-09 09:30:00,13.84,14.28,13.78,14.1,637500.0,8.016,8.2708,7.9812,8.1666,637500.0
2009-03-09 10:00:00,14.11,14.45,14.11,14.29,585150.0,8.1723,8.3693,8.1723,8.2766,585150.0
2009-03-09 10:30:00,14.29,14.37,14.0,14.01,888300.0,8.2766,8.3229,8.1086,8.1144,888300.0
2009-03-09 11:00:00,14.01,14.13,13.97,14.03,690900.0,8.1144,8.1839,8.0913,8.126,690900.0
2009-03-09 11:30:00,14.03,14.18,13.99,14.11,551100.0,8.126,8.2129,8.1028,8.1723,551100.0
2009-03-09 12:00:00,14.11,14.32,14.09,14.18,476850.0,8.1723,8.294,8.1608,8.2129,476850.0
2009-03-09 12:30:00,14.17,14.19,14.07,14.13,376050.0,8.2071,8.2187,8.1492,8.1839,376050.0
2009-03-09 13:00:00,14.13,14.13,13.95,14.04,491400.0,8.1839,8.1839,8.0797,8.1318,491400.0
2009-03-09 13:30:00,14.03,14.15,14.01,14.09,396750.0,8.126,8.1955,8.1144,8.1608,396750.0
2009-03-09 14:00:00,14.09,14.21,13.98,14.05,607050.0,8.1608,8.2303,8.0971,8.1376,607050.0
2009-03-09 14:30:00,14.04,14.1,13.91,14.02,616950.0,8.1318,8.1666,8.0565,8.1202,616950.0
2009-03-09 15:00:00,14.02,14.07,13.81,13.87,893850.0,8.1202,8.1492,7.9986,8.0333,893850.0
2009-03-09 15:30:00,13.87,13.96,13.8,13.91,1375950.0,8.0333,8.0855,7.9928,8.0565,1375950.0
2009-03-10 09:30:00,14.4,14.72,14.0,14.54,676650.0,8.3403,8.5257,8.1086,8.4214,676650.0
2009-03-10 10:00:00,14.53,15.03,14.53,14.8,999600.0,8.4156,8.7052,8.4156,8.572,999600.0
2009-03-10 10:30:00,14.81,14.93,14.79,14.8,626850.0,8.5778,8.6473,8.5662,8.572,626850.0
2009-03-10 11:00:00,14.79,14.82,14.66,14.69,477000.0,8.5662,8.5836,8.4909,8.5083,477000.0
2009-03-10 11:30:00,14.69,14.77,14.61,14.76,402450.0,8.5083,8.5546,8.4619,8.5488,402450.0
2009-03-10 12:00:00,14.76,14.83,14.67,14.75,559050.0,8.5488,8.5894,8.4967,8.543,559050.0
2009-03-10 12:30:00,14.75,14.78,14.61,14.61,524700.0,8.543,8.5604,8.4619,8.4619,524700.0
2009-03-10 13:00:00,14.61,14.66,14.52,14.57,518700.0,8.4619,8.4909,8.4098,8.4388,518700.0
2009-03-10 13:30:00,14.57,14.7,14.56,14.6,475500.0,8.4388,8.5141,8.433,8.4562,475500.0
2009-03-10 14:00:00,14.61,14.65,14.47,14.5,460050.0,8.4619,8.4851,8.3809,8.3982,460050.0
2009-03-10 14:30:00,14.5,14.57,14.42,14.55,758400.0,8.3982,8.4388,8.3519,8.4272,758400.0
2009-03-10 15:00:00,14.55,14.72,14.52,14.68,1137900.0,8.4272,8.5257,8.4098,8.5025,1137900.0
2009-03-10 15:30:00,14.68,14.77,14.67,14.75,1837500.0,8.5025,8.5546,8.4967,8.543,1837500.0
2009-03-11 09:30:00,14.75,15.11,14.67,15.09,610650.0,8.543,8.7515,8.4967,8.74,610650.0
2009-03-11 10:00:00,15.1,15.19,14.97,15.19,514350.0,8.7457,8.7979,8.6704,8.7979,514350.0
2009-03-11 10:30:00,15.19,15.21,14.96,15.08,349500.0,8.7979,8.8095,8.6647,8.7342,349500.0
2009-03-11 11:00:00,15.08,15.13,14.99,15.01,343500.0,8.7342,8.7631,8.682,8.6936,343500.0
2009-03-11 11:30:00,15.01,15.11,14.93,15.1,442350.0,8.6936,8.7515,8.6473,8.7457,442350.0
2009-03-11 12:00:00,15.1,15.15,14.96,15.05,497700.0,8.7457,8.7747,8.6647,8.7168,497700.0
2009-03-11 12:30:00,15.05,15.09,14.92,14.98,461550.0,8.7168,8.74,8.6415,8.6762,461550.0
2009-03-11 13:00:00,14.98,15.08,14.91,14.93,333450.0,8.6762,8.7342,8.6357,8.6473,333450.0
2009-03-11 13:30:00,14.93,15.12,14.93,15.07,296700.0,8.6473,8.7573,8.6473,8.7284,296700.0
2009-03-11 14:00:00,15.07,15.12,14.85,14.91,427800.0,8.7284,8.7573,8.6009,8.6357,427800.0
2009-03-11 14:30:00,14.91,15.09,14.91,14.99,371250.0,8.6357,8.74,8.6357,8.682,371250.0
2009-03-11 15:00:00,14.99,15.43,14.99,15.37,1400100.0,8.682,8.9369,8.682,8.9021,1400100.0
2009-03-11 15:30:00,15.37,15.37,15.13,15.19,1585800.0,8.9021,8.9021,8.7631,8.7979,1585800.0
2009-03-12 09:30:00,14.71,15.35,14.71,15.0,924300.0,8.5199,8.8905,8.5199,8.6878,924300.0
2009-03-12 10:00:00,15.0,15.29,14.99,15.21,328200.0,8.6878,8.8558,8.682,8.8095,328200.0
2009-03-12 10:30:00,15.21,15.39,15.12,15.25,453450.0,8.8095,8.9137,8.7573,8.8326,453450.0
2009-03-12 11:00:00,15.24,15.27,15.14,15.15,487050.0,8.8268,8.8442,8.7689,8.7747,487050.0
2009-03-12 11:30:00,15.14,15.31,15.12,15.2,384300.0,8.7689,8.8674,8.7573,8.8037,384300.0
2009-03-12 12:00:00,15.21,15.33,15.19,15.23,436800.0,8.8095,8.879,8.7979,8.821,436800.0
2009-03-12 12:30:00,15.23,15.46,15.2,15.45,521700.0,8.821,8.9543,8.8037,8.9485,521700.0
2009-03-12 13:00:00,15.45,15.47,15.24,15.28,756750.0,8.9485,8.96,8.8268,8.85,756750.0
2009-03-12 13:30:00,15.29,15.41,15.27,15.35,457500.0,8.8558,8.9253,8.8442,8.8905,457500.0
2009-03-12 14:00:00,15.35,15.51,15.33,15.48,288750.0,8.8905,8.9832,8.879,8.9658,288750.0
2009-03-12 14:30:00,15.48,15.63,15.45,15.56,508500.0,8.9658,9.0527,8.9485,9.0122,508500.0
2009-03-12 15:00:00,15.57,15.58,15.5,15.55,737850.0,9.018,9.0238,8.9774,9.0064,737850.0
2009-03-12 15:30:00,15.54,15.7,15.52,15.63,1259100.0,9.0006,9.0933,8.989,9.0527,1259100.0
2009-03-13 09:30:00,15.67,15.81,15.47,15.73,526050.0,9.0759,9.157,8.96,9.1106,526050.0
2009-03-13 10:00:00,15.73,15.94,15.63,15.69,415800.0,9.1106,9.2323,9.0527,9.0875,415800.0
2009-03-13 10:30:00,15.69,15.84,15.59,15.6,361200.0,9.0875,9.1743,9.0295,9.0353,361200.0
2009-03-13 11:00:00,15.59,15.67,15.37,15.47,373500.0,9.0295,9.0759,8.9021,8.96,373500.0
2009-03-13 11:30:00,15.47,15.47,15.27,15.32,435750.0,8.96,8.96,8.8442,8.8732,435750.0
2009-03-13 12:00:00,15.33,15.37,15.17,15.21,297000.0,8.879,8.9021,8.7863,8.8095,297000.0
2009-03-13 12:30:00,15.22,15.34,15.19,15.33,350850.0,8.8152,8.8847,8.7979,8.879,350850.0
2009-03-13 13:00:00,15.33,15.46,15.26,15.44,348300.0,8.879,8.9543,8.8384,8.9427,348300.0
2009-03-13 13:30:00,15.44,15.5,15.4,15.48,250800.0,8.9427,8.9774,8.9195,8.9658,250800.0
2009-03-13 14:00:00,15.49,15.59,15.45,15.51,361500.0,8.9716,9.0295,8.9485,8.9832,361500.0
2009-03-13 14:30:00,15.51,15.75,15.49,15.67,507000.0,8.9832,9.1222,8.9716,9.0759,507000.0
2009-03-13 15:00:00,15.66,15.8,15.63,15.75,454650.0,9.0701,9.1512,9.0527,9.1222,454650.0
2009-03-13 15:30:00,15.75,15.75,15.63,15.66,1058700.0,9.1222,9.1222,9.0527,9.0701,1058700.0
2009-03-16 09:30:00,15.95,16.05,15.69,15.79,329850.0,9.2381,9.296,9.0875,9.1454,329850.0
2009-03-16 10:00:00,15.79,15.83,15.58,15.72,500700.0,9.1454,9.1686,9.0238,9.1048,500700.0
2009-03-16 10:30:00,15.72,15.88,15.71,15.75,299850.0,9.1048,9.1975,9.099,9.1222,299850.0
2009-03-16 11:00:00,15.75,16.05,15.74,16.04,365100.0,9.1222,9.296,9.1164,9.2902,365100.0
2009-03-16 11:30:00,16.03,16.04,15.93,15.96,265950.0,9.2844,9.2902,9.2265,9.2438,265950.0
2009-03-16 12:00:00,15.95,15.95,15.84,15.95,361950.0,9.2381,9.2381,9.1743,9.2381,361950.0
2009-03-16 12:30:00,15.95,16.25,15.95,16.25,520050.0,9.2381,9.4118,9.2381,9.4118,520050.0
2009-03-16 13:00:00,16.24,16.25,16.08,16.13,461100.0,9.406,9.4118,9.3133,9.3423,461100.0
2009-03-16 13:30:00,16.13,16.26,16.11,16.15,502350.0,9.3423,9.4176,9.3307,9.3539,502350.0
2009-03-16 14:00:00,16.15,16.17,16.09,16.14,664050.0,9.3539,9.3655,9.3191,9.3481,664050.0
2009-03-16 14:30:00,16.14,16.22,16.05,16.11,761400.0,9.3481,9.3944,9.296,9.3307,761400.0
2009-03-16 15:00:00,16.11,16.13,15.95,15.97,1420350.0,9.3307,9.3423,9.2381,9.2496,1420350.0
2009-03-16 15:30:00,15.97,16.03,15.84,15.86,1546050.0,9.2496,9.2844,9.1743,9.1859,1546050.0
2009-03-17 09:30:00,15.63,15.73,15.17,15.36,1753500.0,9.0527,9.1106,8.7863,8.8963,1753500.0
2009-03-17 10:00:00,15.36,15.63,15.35,15.53,1105800.0,8.8963,9.0527,8.8905,8.9948,1105800.0
2009-03-17 10:30:00,15.52,15.83,15.41,15.8,1205550.0,8.989,9.1686,8.9253,9.1512,1205550.0
2009-03-17 11:00:00,15.8,15.92,15.75,15.87,949200.0,9.1512,9.2207,9.1222,9.1917,949200.0
2009-03-17 11:30:00,15.87,16.01,15.76,15.99,558000.0,9.1917,9.2728,9.128,9.2612,558000.0
2009-03-17 12:00:00,15.99,16.07,15.92,16.06,546150.0,9.2612,9.3076,9.2207,9.3018,546150.0
2009-03-17 12:30:00,16.07,16.21,15.97,16.12,791700.0,9.3076,9.3886,9.2496,9.3365,791700.0
2009-03-17 13:00:00,16.12,16.18,15.99,16.11,546750.0,9.3365,9.3713,9.2612,9.3307,546750.0
2009-03-17 13:30:00,16.1,16.24,16.03,16.09,500400.0,9.3249,9.406,9.2844,9.3191,500400.0
2009-03-17 14:00:00,16.09,16.11,15.97,15.97,571350.0,9.3191,9.3307,9.2496,9.2496,571350.0
2009-03-17 14:30:00,15.97,16.13,15.94,16.05,627750.0,9.2496,9.3423,9.2323,9.296,627750.0
2009-03-17 15:00:00,16.05,16.35,16.03,16.2,1287750.0,9.296,9.4697,9.2844,9.3829,1287750.0
2009-03-17 15:30:00,16.2,16.39,16.1,16.39,2158350.0,9.3829,9.4929,9.3249,9.4929,2158350.0
2009-03-18 09:30:00,16.31,16.34,16.12,16.27,518550.0,9.4466,9.4639,9.3365,9.4234,518550.0
2009-03-18 10:00:00,16.27,16.39,16.11,16.18,550650.0,9.4234,9.4929,9.3307,9.3713,550650.0
2009-03-18 10:30:00,16.17,16.31,16.09,16.29,420450.0,9.3655,9.4466,9.3191,9.435,420450.0
2009-03-18 11:00:00,16.29,16.38,16.26,16.32,547050.0,9.435,9.4871,9.4176,9.4524,547050.0
2009-03-18 11:30:00,16.31,16.45,16.27,16.45,438600.0,9.4466,9.5276,9.4234,9.5276,438600.0
2009-03-18 12:00:00,16.45,16.62,16.43,16.59,517500.0,9.5276,9.6261,9.5161,9.6087,517500.0
2009-03-18 12:30:00,16.6,16.81,16.56,16.79,854700.0,9.6145,9.7362,9.5914,9.7246,854700.0
2009-03-18 13:00:00,16.79,16.95,16.77,16.91,659700.0,9.7246,9.8172,9.713,9.7941,659700.0
2009-03-18 13:30:00,16.9,17.03,16.87,16.95,513000.0,9.7883,9.8636,9.7709,9.8172,513000.0
2009-03-18 14:00:00,16.95,17.67,16.93,17.38,1472400.0,9.8172,10.2343,9.8057,10.0663,1472400.0
2009-03-18 14:30:00,17.38,17.79,17.35,17.72,1062900.0,10.0663,10.3038,10.0489,10.2632,1062900.0
2009-03-18 15:00:00,17.72,17.73,17.24,17.39,1475550.0,10.2632,10.269,9.9852,10.0721,1475550.0
2009-03-18 15:30:00,17.4,17.43,17.12,17.43,2152350.0,10.0779,10.0953,9.9157,10.0953,2152350.0
2009-03-19 09:30:00,17.74,17.74,17.21,17.47,572550.0,10.2748,10.2748,9.9678,10.1184,572550.0
2009-03-19 10:00:00,17.48,17.5,17.29,17.33,524250.0,10.1242,10.1358,10.0142,10.0373,524250.0
2009-03-19 10:30:00,17.33,17.69,17.33,17.55,673350.0,10.0373,10.2458,10.0373,10.1648,673350.0
2009-03-19 11:00:00,17.55,17.64,17.44,17.45,683550.0,10.1648,10.2169,10.101,10.1068,683550.0
2009-03-19 11:30:00,17.44,17.5,17.29,17.43,696900.0,10.101,10.1358,10.0142,10.0953,696900.0
2009-03-19 12:00:00,17.42,17.45,17.26,17.31,559650.0,10.0895,10.1068,9.9968,10.0258,559650.0
2009-03-19 12:30:00,17.31,17.37,17.27,17.28,399300.0,10.0258,10.0605,10.0026,10.0084,399300.0
2009-03-19 13:00:00,17.28,17.37,17.27,17.34,384150.0,10.0084,10.0605,10.0026,10.0431,384150.0
2009-03-19 13:30:00,17.35,17.43,17.29,17.39,335850.0,10.0489,10.0953,10.0142,10.0721,335850.0
2009-03-19 14:00:00,17.39,17.45,17.35,17.41,534000.0,10.0721,10.1068,10.0489,10.0837,534000.0
2009-03-19 14:30:00,17.41,17.42,17.33,17.39,707850.0,10.0837,10.0895,10.0373,10.0721,707850.0
2009-03-19 15:00:00,17.39,17.53,17.39,17.45,705900.0,10.0721,10.1532,10.0721,10.1068,705900.0
2009-03-19 15:30:00,17.45,17.52,17.31,17.35,1263000.0,10.1068,10.1474,10.0258,10.0489,1263000.0
2009-03-20 09:30:00,17.19,17.77,17.02,17.39,2353950.0,9.9562,10.2922,9.8578,10.0721,2353950.0
2009-03-20 10:00:00,17.39,17.59,17.19,17.59,547500.0,10.0721,10.1879,9.9562,10.1879,547500.0
2009-03-20 10:30:00,17.59,17.6,17.4,17.49,439350.0,10.1879,10.1937,10.0779,10.13,439350.0
2009-03-20 11:00:00,17.49,17.49,17.11,17.13,541650.0,10.13,10.13,9.9099,9.9215,541650.0
2009-03-20 11:30:00,17.12,17.23,17.07,17.09,328950.0,9.9157,9.9794,9.8867,9.8983,328950.0
2009-03-20 12:00:00,17.1,17.28,17.05,17.23,291150.0,9.9041,10.0084,9.8752,9.9794,291150.0
2009-03-20 12:30:00,17.23,17.3,16.95,17.01,312300.0,9.9794,10.02,9.8172,9.852,312300.0
2009-03-20 13:00:00,17.0,17.0,16.79,16.81,214050.0,9.8462,9.8462,9.7246,9.7362,214050.0
2009-03-20 13:30:00,16.81,16.86,16.69,16.77,289650.0,9.7362,9.7651,9.6667,9.713,289650.0
2009-03-20 14:00:00,16.76,16.8,16.69,16.76,447900.0,9.7072,9.7304,9.6667,9.7072,447900.0
2009-03-20 14:30:00,16.76,16.79,16.62,16.71,529050.0,9.7072,9.7246,9.6261,9.6782,529050.0
2009-03-20 15:00:00,16.72,16.86,16.71,16.81,547650.0,9.684,9.7651,9.6782,9.7362,547650.0
2009-03-20 15:30:00,16.81,17.0,16.8,16.8,1059750.0,9.7362,9.8462,9.7304,9.7304,1059750.0
2009-03-23 09:30:00,17.78,17.93,17.07,17.47,488550.0,10.298,10.3848,9.8867,10.1184,488550.0
2009-03-23 10:00:00,17.51,17.77,17.47,17.67,532200.0,10.1416,10.2922,10.1184,10.2343,532200.0
2009-03-23 10:30:00,17.67,17.97,17.65,17.94,602100.0,10.2343,10.408,10.2227,10.3906,602100.0
2009-03-23 11:00:00,17.93,18.0,17.78,17.81,593850.0,10.3848,10.4254,10.298,10.3153,593850.0
2009-03-23 11:30:00,17.81,18.1,17.79,18.07,397800.0,10.3153,10.4833,10.3038,10.4659,397800.0
2009-03-23 12:00:00,18.07,18.12,18.03,18.06,281700.0,10.4659,10.4949,10.4428,10.4601,281700.0
2009-03-23 12:30:00,18.07,18.07,17.94,17.99,268650.0,10.4659,10.4659,10.3906,10.4196,268650.0
2009-03-23 13:00:00,18.0,18.13,17.95,17.98,492600.0,10.4254,10.5007,10.3964,10.4138,492600.0
2009-03-23 13:30:00,17.98,18.0,17.87,17.98,311100.0,10.4138,10.4254,10.3501,10.4138,311100.0
2009-03-23 14:00:00,17.97,18.07,17.91,18.05,241350.0,10.408,10.4659,10.3733,10.4543,241350.0
2009-03-23 14:30:00,18.05,18.33,18.04,18.29,598500.0,10.4543,10.6165,10.4486,10.5934,598500.0
2009-03-23 15:00:00,18.3,18.64,18.27,18.64,1188000.0,10.5991,10.7961,10.5818,10.7961,1188000.0
2009-03-23 15:30:00,18.64,18.97,18.59,18.97,2633100.0,10.7961,10.9872,10.7671,10.9872,2633100.0
2009-03-24 09:30:00,18.38,18.76,18.07,18.21,1278600.0,10.6455,10.8656,10.4659,10.547,1278600.0
2009-03-24 10:00:00,18.21,18.49,18.04,18.04,909450.0,10.547,10.7092,10.4486,10.4486,909450.0
2009-03-24 10:30:00,18.04,18.07,17.79,17.81,709950.0,10.4486,10.4659,10.3038,10.3153,709950.0
2009-03-24 11:00:00,17.79,18.22,17.7,18.15,911850.0,10.3038,10.5528,10.2516,10.5123,911850.0
2009-03-24 11:30:00,18.15,18.27,18.09,18.16,346050.0,10.5123,10.5818,10.4775,10.5181,346050.0
2009-03-24 12:00:00,18.16,18.17,18.05,18.15,327000.0,10.5181,10.5239,10.4543,10.5123,327000.0
2009-03-24 12:30:00,18.16,18.36,18.08,18.32,281550.0,10.5181,10.6339,10.4717,10.6107,281550.0
2009-03-24 13:00:00,18.31,18.47,18.25,18.45,259500.0,10.6049,10.6976,10.5702,10.686,259500.0
2009-03-24 13:30:00,18.45,18.46,18.21,18.28,451950.0,10.686,10.6918,10.547,10.5876,451950.0
2009-03-24 14:00:00,18.27,18.47,18.23,18.37,424500.0,10.5818,10.6976,10.5586,10.6397,424500.0
2009-03-24 14:30:00,18.37,18.45,18.23,18.31,478800.0,10.6397,10.686,10.5586,10.6049,478800.0
2009-03-24 15:00:00,18.31,18.33,18.12,18.19,696750.0,10.6049,10.6165,10.4949,10.5354,696750.0
2009-03-24 15:30:00,18.19,18.29,18.02,18.05,1157250.0,10.5354,10.5934,10.437,10.4543,1157250.0
2009-03-25 09:30:00,17.69,18.09,17.58,18.01,1242600.0,10.2458,10.4775,10.1821,10.4312,1242600.0
2009-03-25 10:00:00,18.01,18.45,18.01,18.29,734250.0,10.4312,10.686,10.4312,10.5934,734250.0
2009-03-25 10:30:00,18.29,18.55,18.15,18.17,511650.0,10.5934,10.7439,10.5123,10.5239,511650.0
2009-03-25 11:00:00,18.17,18.25,17.94,18.0,877800.0,10.5239,10.5702,10.3906,10.4254,877800.0
2009-03-25 11:30:00,18.01,18.03,17.86,17.87,940950.0,10.4312,10.4428,10.3443,10.3501,940950.0
2009-03-25 12:00:00,17.87,17.95,17.73,17.83,808050.0,10.3501,10.3964,10.269,10.3269,808050.0
2009-03-25 12:30:00,17.82,17.87,17.77,17.83,406950.0,10.3211,10.3501,10.2922,10.3269,406950.0
2009-03-25 13:00:00,17.83,17.91,17.54,17.56,487200.0,10.3269,10.3733,10.159,10.1705,487200.0
2009-03-25 13:30:00,17.56,17.57,17.35,17.38,609450.0,10.1705,10.1763,10.0489,10.0663,609450.0
2009-03-25 14:00:00,17.39,17.4,17.16,17.27,636750.0,10.0721,10.0779,9.9389,10.0026,636750.0
2009-03-25 14:30:00,17.27,17.3,16.93,16.99,711300.0,10.0026,10.02,9.8057,9.8404,711300.0
2009-03-25 15:00:00,16.99,17.27,16.92,17.27,801000.0,9.8404,10.0026,9.7999,10.0026,801000.0
2009-03-25 15:30:00,17.26,17.46,17.13,17.42,1589400.0,9.9968,10.1126,9.9215,10.0895,1589400.0
2009-03-26 09:30:00,17.81,18.03,17.68,17.88,573450.0,10.3153,10.4428,10.2401,10.3559,573450.0
2009-03-26 10:00:00,17.87,18.01,17.71,17.71,304500.0,10.3501,10.4312,10.2574,10.2574,304500.0
2009-03-26 10:30:00,17.7,17.85,17.7,17.75,419850.0,10.2516,10.3385,10.2516,10.2806,419850.0
2009-03-26 11:00:00,17.75,18.0,17.75,17.89,324750.0,10.2806,10.4254,10.2806,10.3617,324750.0
2009-03-26 11:30:00,17.91,18.06,17.89,18.01,234750.0,10.3733,10.4601,10.3617,10.4312,234750.0
2009-03-26 12:00:00,18.01,18.12,17.97,18.11,309450.0,10.4312,10.4949,10.408,10.4891,309450.0
2009-03-26 12:30:00,18.11,18.14,18.0,18.02,504300.0,10.4891,10.5065,10.4254,10.437,504300.0
2009-03-26 13:00:00,18.03,18.21,18.02,18.19,747750.0,10.4428,10.547,10.437,10.5354,747750.0
2009-03-26 13:30:00,18.19,18.21,17.99,18.09,727050.0,10.5354,10.547,10.4196,10.4775,727050.0
2009-03-26 14:00:00,18.09,18.19,18.03,18.05,523350.0,10.4775,10.5354,10.4428,10.4543,523350.0
2009-03-26 14:30:00,18.05,18.13,17.93,17.94,398550.0,10.4543,10.5007,10.3848,10.3906,398550.0
2009-03-26 15:00:00,17.93,18.16,17.91,18.13,631500.0,10.3848,10.5181,10.3733,10.5007,631500.0
2009-03-26 15:30:00,18.13,18.27,18.09,18.27,1545750.0,10.5007,10.5818,10.4775,10.5818,1545750.0
2009-03-27 09:30:00,18.16,18.16,17.7,17.9,391950.0,10.5181,10.5181,10.2516,10.3675,391950.0
2009-03-27 10:00:00,17.89,17.97,17.79,17.95,399300.0,10.3617,10.408,10.3038,10.3964,399300.0
2009-03-27 10:30:00,17.94,18.03,17.88,17.99,374400.0,10.3906,10.4428,10.3559,10.4196,374400.0
2009-03-27 11:00:00,17.99,18.04,17.86,17.94,278700.0,10.4196,10.4486,10.3443,10.3906,278700.0
2009-03-27 11:30:00,17.95,18.06,17.91,18.01,237600.0,10.3964,10.4601,10.3733,10.4312,237600.0
2009-03-27 12:00:00,18.01,18.05,17.89,17.92,242850.0,10.4312,10.4543,10.3617,10.3791,242850.0
2009-03-27 12:30:00,17.93,18.01,17.83,17.85,298800.0,10.3848,10.4312,10.3269,10.3385,298800.0
2009-03-27 13:00:00,17.86,17.87,17.75,17.83,328650.0,10.3443,10.3501,10.2806,10.3269,328650.0
2009-03-27 13:30:00,17.82,17.92,17.65,17.74,358200.0,10.3211,10.3791,10.2227,10.2748,358200.0
2009-03-27 14:00:00,17.75,17.91,17.69,17.85,315750.0,10.2806,10.3733,10.2458,10.3385,315750.0
2009-03-27 14:30:00,17.85,17.9,17.75,17.89,294000.0,10.3385,10.3675,10.2806,10.3617,294000.0
2009-03-27 15:00:00,17.89,18.01,17.82,17.85,447450.0,10.3617,10.4312,10.3211,10.3385,447450.0
2009-03-27 15:30:00,17.85,17.91,17.71,17.75,1069350.0,10.3385,10.3733,10.2574,10.2806,1069350.0
2009-03-30 09:30:00,17.69,17.69,16.79,16.87,670350.0,10.2458,10.2458,9.7246,9.7709,670350.0
2009-03-30 10:00:00,16.85,16.87,16.71,16.87,555600.0,9.7593,9.7709,9.6782,9.7709,555600.0
2009-03-30 10:30:00,16.85,16.85,16.63,16.78,508650.0,9.7593,9.7593,9.6319,9.7188,508650.0
2009-03-30 11:00:00,16.79,16.81,16.66,16.67,573750.0,9.7246,9.7362,9.6493,9.6551,573750.0
2009-03-30 11:30:00,16.66,16.71,16.59,16.69,381450.0,9.6493,9.6782,9.6087,9.6667,381450.0
2009-03-30 12:00:00,16.68,16.83,16.64,16.83,289800.0,9.6609,9.7477,9.6377,9.7477,289800.0
2009-03-30 12:30:00,16.83,16.88,16.72,16.73,248700.0,9.7477,9.7767,9.684,9.6898,248700.0
2009-03-30 13:00:00,16.73,16.87,16.7,16.84,326550.0,9.6898,9.7709,9.6724,9.7535,326550.0
2009-03-30 13:30:00,16.85,16.88,16.66,16.66,421050.0,9.7593,9.7767,9.6493,9.6493,421050.0
2009-03-30 14:00:00,16.66,16.79,16.65,16.69,317100.0,9.6493,9.7246,9.6435,9.6667,317100.0
2009-03-30 14:30:00,16.69,16.75,16.57,16.59,442500.0,9.6667,9.7014,9.5972,9.6087,442500.0
2009-03-30 15:00:00,16.59,16.75,16.55,16.7,654600.0,9.6087,9.7014,9.5856,9.6724,654600.0
2009-03-30 15:30:00,16.69,16.75,16.62,16.75,1650000.0,9.6667,9.7014,9.6261,9.7014,1650000.0
2009-03-31 09:30:00,17.05,17.12,16.59,16.67,418050.0,9.8752,9.9157,9.6087,9.6551,418050.0
2009-03-31 10:00:00,16.67,16.89,16.63,16.89,589800.0,9.6551,9.7825,9.6319,9.7825,589800.0
2009-03-31 10:30:00,16.9,17.01,16.78,16.81,402300.0,9.7883,9.852,9.7188,9.7362,402300.0
2009-03-31 11:00:00,16.81,17.05,16.81,17.03,342900.0,9.7362,9.8752,9.7362,9.8636,342900.0
2009-03-31 11:30:00,17.02,17.05,16.92,17.0,260400.0,9.8578,9.8752,9.7999,9.8462,260400.0
2009-03-31 12:00:00,17.0,17.06,16.92,16.93,462450.0,9.8462,9.881,9.7999,9.8057,462450.0
2009-03-31 12:30:00,16.94,17.08,16.91,17.08,454950.0,9.8115,9.8925,9.7941,9.8925,454950.0
2009-03-31 13:00:00,17.08,17.22,17.07,17.18,460950.0,9.8925,9.9736,9.8867,9.9505,460950.0
2009-03-31 13:30:00,17.18,17.28,17.17,17.27,284100.0,9.9505,10.0084,9.9447,10.0026,284100.0
2009-03-31 14:00:00,17.27,17.4,17.23,17.35,534000.0,10.0026,10.0779,9.9794,10.0489,534000.0
2009-03-31 14:30:00,17.35,17.49,17.33,17.41,406800.0,10.0489,10.13,10.0373,10.0837,406800.0
2009-03-31 15:00:00,17.41,17.41,17.27,17.35,749700.0,10.0837,10.0837,10.0026,10.0489,749700.0
2009-03-31 15:30:00,17.34,17.35,17.06,17.12,2257950.0,10.0431,10.0489,9.881,9.9157,2257950.0
2009-04-01 09:30:00,17.33,17.46,16.58,16.66,1071000.0,10.0373,10.1126,9.6029,9.6493,1071000.0
2009-04-01 10:00:00,16.66,17.07,16.64,16.97,1360350.0,9.6493,9.8867,9.6377,9.8288,1360350.0
2009-04-01 10:30:00,16.97,17.28,16.89,17.21,682350.0,9.8288,10.0084,9.7825,9.9678,682350.0
2009-04-01 11:00:00,17.21,17.27,17.05,17.16,448650.0,9.9678,10.0026,9.8752,9.9389,448650.0
2009-04-01 11:30:00,17.16,17.24,17.09,17.16,415800.0,9.9389,9.9852,9.8983,9.9389,415800.0
2009-04-01 12:00:00,17.16,17.24,17.15,17.21,435750.0,9.9389,9.9852,9.9331,9.9678,435750.0
2009-04-01 12:30:00,17.21,17.21,17.11,17.13,354300.0,9.9678,9.9678,9.9099,9.9215,354300.0
2009-04-01 13:00:00,17.13,17.23,17.1,17.22,562950.0,9.9215,9.9794,9.9041,9.9736,562950.0
2009-04-01 13:30:00,17.21,17.3,17.15,17.29,716100.0,9.9678,10.02,9.9331,10.0142,716100.0
2009-04-01 14:00:00,17.3,17.42,17.27,17.41,1104750.0,10.02,10.0895,10.0026,10.0837,1104750.0
2009-04-01 14:30:00,17.41,17.51,17.35,17.47,1186050.0,10.0837,10.1416,10.0489,10.1184,1186050.0
2009-04-01 15:00:00,17.47,17.47,17.17,17.29,1446150.0,10.1184,10.1184,9.9447,10.0142,1446150.0
2009-04-01 15:30:00,17.3,17.47,17.28,17.43,2123100.0,10.02,10.1184,10.0084,10.0953,2123100.0
2009-04-02 09:30:00,17.87,18.44,17.67,18.4,1146300.0,10.3501,10.6802,10.2343,10.6571,1146300.0
2009-04-02 10:00:00,18.41,18.52,18.25,18.43,786450.0,10.6629,10.7266,10.5702,10.6744,786450.0
2009-04-02 10:30:00,18.44,18.93,18.41,18.93,1100400.0,10.6802,10.964,10.6629,10.964,1100400.0
2009-04-02 11:00:00,18.93,20.07,18.92,19.99,2214600.0,10.964,11.6243,10.9582,11.578,2214600.0
2009-04-02 11:30:00,19.99,19.99,19.33,19.41,1281300.0,11.578,11.578,11.1957,11.242,1281300.0
2009-04-02 12:00:00,19.41,19.43,19.05,19.4,1471350.0,11.242,11.2536,11.0335,11.2363,1471350.0
2009-04-02 12:30:00,19.41,19.61,19.4,19.51,535500.0,11.242,11.3579,11.2363,11.3,535500.0
2009-04-02 13:00:00,19.51,19.53,19.17,19.23,748800.0,11.3,11.3115,11.103,11.1378,748800.0
2009-04-02 13:30:00,19.23,19.29,18.99,19.13,661050.0,11.1378,11.1725,10.9988,11.0799,661050.0
2009-04-02 14:00:00,19.14,19.28,19.13,19.28,536850.0,11.0857,11.1668,11.0799,11.1668,536850.0
2009-04-02 14:30:00,19.27,19.59,19.27,19.5,967800.0,11.161,11.3463,11.161,11.2942,967800.0
2009-04-02 15:00:00,19.51,19.53,19.26,19.33,898800.0,11.3,11.3115,11.1552,11.1957,898800.0
2009-04-02 15:30:00,19.33,19.37,19.13,19.25,2314200.0,11.1957,11.2189,11.0799,11.1494,2314200.0
2009-04-03 09:30:00,19.19,20.0,19.0,19.98,1350300.0,11.1146,11.5838,11.0046,11.5722,1350300.0
2009-04-03 10:00:00,19.97,20.03,19.75,20.01,747600.0,11.5664,11.6011,11.439,11.5896,747600.0
2009-04-03 10:30:00,20.0,20.08,19.79,20.0,976800.0,11.5838,11.6301,11.4621,11.5838,976800.0
2009-04-03 11:00:00,20.0,20.07,19.92,19.96,548850.0,11.5838,11.6243,11.5374,11.5606,548850.0
2009-04-03 11:30:00,19.97,20.14,19.9,20.11,510450.0,11.5664,11.6649,11.5258,11.6475,510450.0
2009-04-03 12:00:00,20.11,20.21,20.07,20.09,454350.0,11.6475,11.7054,11.6243,11.6359,454350.0
2009-04-03 12:30:00,20.1,20.12,19.97,20.0,470850.0,11.6417,11.6533,11.5664,11.5838,470850.0
2009-04-03 13:00:00,20.0,20.03,19.85,19.93,522750.0,11.5838,11.6011,11.4969,11.5432,522750.0
2009-04-03 13:30:00,19.93,19.99,19.81,19.96,395850.0,11.5432,11.578,11.4737,11.5606,395850.0
2009-04-03 14:00:00,19.97,20.0,19.87,19.98,783600.0,11.5664,11.5838,11.5085,11.5722,783600.0
2009-04-03 14:30:00,19.99,20.01,19.91,19.95,720000.0,11.578,11.5896,11.5316,11.5548,720000.0
2009-04-03 15:00:00,19.95,19.98,19.87,19.91,823050.0,11.5548,11.5722,11.5085,11.5316,823050.0
2009-04-03 15:30:00,19.91,20.17,19.89,20.15,1356300.0,11.5316,11.6822,11.5201,11.6706,1356300.0
2009-04-06 09:30:00,19.89,20.07,19.29,19.59,605550.0,11.5201,11.6243,11.1725,11.3463,605550.0
2009-04-06 10:00:00,19.57,19.79,19.32,19.33,433500.0,11.3347,11.4621,11.1899,11.1957,433500.0
2009-04-06 10:30:00,19.32,19.55,19.28,19.4,553650.0,11.1899,11.3231,11.1668,11.2363,553650.0
2009-04-06 11:00:00,19.41,19.41,19.15,19.18,632550.0,11.242,11.242,11.0915,11.1088,632550.0
2009-04-06 11:30:00,19.18,19.23,19.01,19.07,714150.0,11.1088,11.1378,11.0104,11.0451,714150.0
2009-04-06 12:00:00,19.07,19.15,19.01,19.12,327600.0,11.0451,11.0915,11.0104,11.0741,327600.0
2009-04-06 12:30:00,19.12,19.25,19.07,19.24,220200.0,11.0741,11.1494,11.0451,11.1436,220200.0
2009-04-06 13:00:00,19.24,19.3,19.07,19.11,395700.0,11.1436,11.1783,11.0451,11.0683,395700.0
2009-04-06 13:30:00,19.1,19.17,18.97,19.07,327150.0,11.0625,11.103,10.9872,11.0451,327150.0
2009-04-06 14:00:00,19.07,19.19,19.01,19.13,530100.0,11.0451,11.1146,11.0104,11.0799,530100.0
2009-04-06 14:30:00,19.13,19.26,18.98,19.2,571950.0,11.0799,11.1552,10.993,11.1204,571950.0
2009-04-06 15:00:00,19.21,19.23,19.04,19.17,822900.0,11.1262,11.1378,11.0277,11.103,822900.0
2009-04-06 15:30:00,19.16,19.41,19.14,19.39,1436400.0,11.0972,11.242,11.0857,11.2305,1436400.0
2009-04-07 09:30:00,19.17,19.51,18.77,18.95,694200.0,11.103,11.3,10.8714,10.9756,694200.0
2009-04-07 10:00:00,18.96,18.97,18.72,18.8,650850.0,10.9814,10.9872,10.8424,10.8887,650850.0
2009-04-07 10:30:00,18.82,18.93,18.77,18.88,489150.0,10.9003,10.964,10.8714,10.9351,489150.0
2009-04-07 11:00:00,18.88,18.91,18.71,18.77,577800.0,10.9351,10.9525,10.8366,10.8714,577800.0
2009-04-07 11:30:00,18.77,18.8,18.61,18.67,584550.0,10.8714,10.8887,10.7787,10.8134,584550.0
2009-04-07 12:00:00,18.67,18.85,18.65,18.67,354300.0,10.8134,10.9177,10.8019,10.8134,354300.0
2009-04-07 12:30:00,18.67,18.71,18.66,18.68,272400.0,10.8134,10.8366,10.8077,10.8192,272400.0
2009-04-07 13:00:00,18.69,18.69,18.36,18.37,478500.0,10.825,10.825,10.6339,10.6397,478500.0
2009-04-07 13:30:00,18.37,18.43,18.28,18.38,303900.0,10.6397,10.6744,10.5876,10.6455,303900.0
2009-04-07 14:00:00,18.37,18.43,18.33,18.4,295650.0,10.6397,10.6744,10.6165,10.6571,295650.0
2009-04-07 14:30:00,18.41,18.51,18.31,18.51,431250.0,10.6629,10.7208,10.6049,10.7208,431250.0
2009-04-07 15:00:00,18.51,18.67,18.42,18.5,663900.0,10.7208,10.8134,10.6686,10.715,663900.0
2009-04-07 15:30:00,18.5,18.67,18.45,18.46,1310700.0,10.715,10.8134,10.686,10.6918,1310700.0
2009-04-08 09:30:00,18.54,19.06,18.54,19.0,531450.0,10.7382,11.0393,10.7382,11.0046,531450.0
2009-04-08 10:00:00,19.01,19.09,18.84,18.91,657150.0,11.0104,11.0567,10.9119,10.9525,657150.0
2009-04-08 10:30:00,18.89,19.0,18.87,18.95,345600.0,10.9409,11.0046,10.9293,10.9756,345600.0
2009-04-08 11:00:00,18.94,19.07,18.94,19.02,387900.0,10.9698,11.0451,10.9698,11.0162,387900.0
2009-04-08 11:30:00,19.02,19.17,19.02,19.09,438150.0,11.0162,11.103,11.0162,11.0567,438150.0
2009-04-08 12:00:00,19.09,19.19,19.06,19.16,247350.0,11.0567,11.1146,11.0393,11.0972,247350.0
2009-04-08 12:30:00,19.16,19.31,19.11,19.25,440850.0,11.0972,11.1841,11.0683,11.1494,440850.0
2009-04-08 13:00:00,19.25,19.25,19.16,19.17,286200.0,11.1494,11.1494,11.0972,11.103,286200.0
2009-04-08 13:30:00,19.19,19.21,19.07,19.13,406050.0,11.1146,11.1262,11.0451,11.0799,406050.0
2009-04-08 14:00:00,19.13,19.14,18.91,18.95,387450.0,11.0799,11.0857,10.9525,10.9756,387450.0
2009-04-08 14:30:00,18.95,18.97,18.81,18.87,392550.0,10.9756,10.9872,10.8945,10.9293,392550.0
2009-04-08 15:00:00,18.86,18.93,18.73,18.88,724350.0,10.9235,10.964,10.8482,10.9351,724350.0
2009-04-08 15:30:00,18.88,19.11,18.85,19.11,957450.0,10.9351,11.0683,10.9177,11.0683,957450.0
2009-04-09 09:30:00,19.69,21.02,19.67,20.97,1476450.0,11.4042,12.1745,11.3926,12.1456,1476450.0
2009-04-09 10:00:00,20.97,21.17,20.84,20.99,972450.0,12.1456,12.2614,12.0703,12.1572,972450.0
2009-04-09 10:30:00,21.0,21.06,20.86,21.03,761700.0,12.163,12.1977,12.0819,12.1803,761700.0
2009-04-09 11:00:00,21.03,21.13,20.9,20.93,794400.0,12.1803,12.2383,12.105,12.1224,794400.0
2009-04-09 11:30:00,20.93,21.11,20.84,21.11,678000.0,12.1224,12.2267,12.0703,12.2267,678000.0
2009-04-09 12:00:00,21.11,21.17,21.04,21.05,806250.0,12.2267,12.2614,12.1861,12.1919,806250.0
2009-04-09 12:30:00,21.05,21.19,21.01,21.09,378900.0,12.1919,12.273,12.1687,12.2151,378900.0
2009-04-09 13:00:00,21.09,21.27,21.09,21.2,409200.0,12.2151,12.3193,12.2151,12.2788,409200.0
2009-04-09 13:30:00,21.2,21.25,21.17,21.2,257400.0,12.2788,12.3078,12.2614,12.2788,257400.0
2009-04-09 14:00:00,21.21,21.25,21.11,21.21,411450.0,12.2846,12.3078,12.2267,12.2846,411450.0
2009-04-09 14:30:00,21.21,21.43,21.21,21.38,744150.0,12.2846,12.412,12.2846,12.383,744150.0
2009-04-09 15:00:00,21.39,21.4,21.17,21.25,742050.0,12.3888,12.3946,12.2614,12.3078,742050.0
2009-04-09 15:30:00,21.25,21.29,21.15,21.28,1892550.0,12.3078,12.3309,12.2498,12.3251,1892550.0
2009-04-13 09:30:00,21.11,21.17,20.23,20.45,618000.0,12.2267,12.2614,11.717,11.8444,618000.0
2009-04-13 10:00:00,20.45,20.75,20.35,20.57,427350.0,11.8444,12.0182,11.7865,11.9139,427350.0
2009-04-13 10:30:00,20.57,20.62,20.4,20.57,347100.0,11.9139,11.9429,11.8154,11.9139,347100.0
2009-04-13 11:00:00,20.57,20.67,20.45,20.65,260550.0,11.9139,11.9718,11.8444,11.9602,260550.0
2009-04-13 11:30:00,20.64,20.65,20.49,20.53,258300.0,11.9544,11.9602,11.8676,11.8907,258300.0
2009-04-13 12:00:00,20.54,20.69,20.53,20.65,201900.0,11.8965,11.9834,11.8907,11.9602,201900.0
2009-04-13 12:30:00,20.64,20.79,20.63,20.76,237900.0,11.9544,12.0413,11.9487,12.024,237900.0
2009-04-13 13:00:00,20.75,20.8,20.65,20.79,215100.0,12.0182,12.0471,11.9602,12.0413,215100.0
2009-04-13 13:30:00,20.81,20.89,20.79,20.85,262200.0,12.0529,12.0992,12.0413,12.0761,262200.0
2009-04-13 14:00:00,20.86,20.93,20.79,20.87,478200.0,12.0819,12.1224,12.0413,12.0877,478200.0
2009-04-13 14:30:00,20.87,20.93,20.83,20.84,364950.0,12.0877,12.1224,12.0645,12.0703,364950.0
2009-04-13 15:00:00,20.85,21.17,20.79,21.16,705000.0,12.0761,12.2614,12.0413,12.2556,705000.0
2009-04-13 15:30:00,21.15,21.17,20.97,20.97,1021200.0,12.2498,12.2614,12.1456,12.1456,1021200.0
2009-04-14 09:30:00,20.37,20.81,20.34,20.78,704700.0,11.7981,12.0529,11.7807,12.0355,704700.0
2009-04-14 10:00:00,20.78,20.88,20.63,20.88,359250.0,12.0355,12.0935,11.9487,12.0935,359250.0
2009-04-14 10:30:00,20.88,20.97,20.81,20.85,267300.0,12.0935,12.1456,12.0529,12.0761,267300.0
2009-04-14 11:00:00,20.85,21.01,20.82,20.84,670950.0,12.0761,12.1687,12.0587,12.0703,670950.0
2009-04-14 11:30:00,20.83,21.04,20.83,20.91,424650.0,12.0645,12.1861,12.0645,12.1108,424650.0
2009-04-14 12:00:00,20.91,20.92,20.77,20.92,404100.0,12.1108,12.1166,12.0297,12.1166,404100.0
2009-04-14 12:30:00,20.92,20.96,20.45,20.49,598800.0,12.1166,12.1398,11.8444,11.8676,598800.0
2009-04-14 13:00:00,20.49,20.67,20.48,20.67,330150.0,11.8676,11.9718,11.8618,11.9718,330150.0
2009-04-14 13:30:00,20.65,20.76,20.64,20.75,285300.0,11.9602,12.024,11.9544,12.0182,285300.0
2009-04-14 14:00:00,20.75,20.93,20.71,20.89,368250.0,12.0182,12.1224,11.995,12.0992,368250.0
2009-04-14 14:30:00,20.89,20.92,20.69,20.91,321450.0,12.0992,12.1166,11.9834,12.1108,321450.0
2009-04-14 15:00:00,20.91,20.96,20.77,20.84,398550.0,12.1108,12.1398,12.0297,12.0703,398550.0
2009-04-14 15:30:00,20.83,20.87,20.7,20.75,1062300.0,12.0645,12.0877,11.9892,12.0182,1062300.0
2009-04-15 09:30:00,20.57,20.65,20.21,20.62,651300.0,11.9139,11.9602,11.7054,11.9429,651300.0
2009-04-15 10:00:00,20.63,20.75,20.57,20.71,232650.0,11.9487,12.0182,11.9139,11.995,232650.0
2009-04-15 10:30:00,20.72,20.74,20.57,20.57,169650.0,12.0008,12.0124,11.9139,11.9139,169650.0
2009-04-15 11:00:00,20.57,20.66,20.5,20.57,182400.0,11.9139,11.966,11.8734,11.9139,182400.0
2009-04-15 11:30:00,20.57,20.73,20.57,20.69,198900.0,11.9139,12.0066,11.9139,11.9834,198900.0
2009-04-15 12:00:00,20.69,20.77,20.64,20.65,222000.0,11.9834,12.0297,11.9544,11.9602,222000.0
2009-04-15 12:30:00,20.65,20.76,20.65,20.75,152100.0,11.9602,12.024,11.9602,12.0182,152100.0
2009-04-15 13:00:00,20.76,20.81,20.67,20.71,289350.0,12.024,12.0529,11.9718,11.995,289350.0
2009-04-15 13:30:00,20.7,20.71,20.57,20.63,270750.0,11.9892,11.995,11.9139,11.9487,270750.0
2009-04-15 14:00:00,20.63,20.73,20.45,20.45,255750.0,11.9487,12.0066,11.8444,11.8444,255750.0
2009-04-15 14:30:00,20.45,20.55,20.42,20.49,316350.0,11.8444,11.9023,11.827,11.8676,316350.0
2009-04-15 15:00:00,20.49,20.74,20.49,20.73,513600.0,11.8676,12.0124,11.8676,12.0066,513600.0
2009-04-15 15:30:00,20.72,20.92,20.61,20.72,1103100.0,12.0008,12.1166,11.9371,12.0008,1103100.0
2009-04-16 09:30:00,21.32,21.32,20.9,21.08,364950.0,12.3483,12.3483,12.105,12.2093,364950.0
2009-04-16 10:00:00,21.09,21.13,20.84,20.93,252000.0,12.2151,12.2383,12.0703,12.1224,252000.0
2009-04-16 10:30:00,20.93,21.01,20.74,20.83,237300.0,12.1224,12.1687,12.0124,12.0645,237300.0
2009-04-16 11:00:00,20.83,20.96,20.83,20.96,180600.0,12.0645,12.1398,12.0645,12.1398,180600.0
2009-04-16 11:30:00,20.97,21.03,20.92,20.99,314700.0,12.1456,12.1803,12.1166,12.1572,314700.0
2009-04-16 12:00:00,20.99,21.13,20.95,21.09,284550.0,12.1572,12.2383,12.134,12.2151,284550.0
2009-04-16 12:30:00,21.07,21.3,21.05,21.24,287250.0,12.2035,12.3367,12.1919,12.302,287250.0
2009-04-16 13:00:00,21.24,21.29,21.1,21.21,417900.0,12.302,12.3309,12.2209,12.2846,417900.0
2009-04-16 13:30:00,21.2,21.21,21.11,21.17,256500.0,12.2788,12.2846,12.2267,12.2614,256500.0
2009-04-16 14:00:00,21.17,21.45,21.17,21.42,357750.0,12.2614,12.4236,12.2614,12.4062,357750.0
2009-04-16 14:30:00,21.42,21.75,21.4,21.69,536100.0,12.4062,12.5973,12.3946,12.5626,536100.0
2009-04-16 15:00:00,21.7,22.0,21.65,21.87,924300.0,12.5684,12.7421,12.5394,12.6668,924300.0
2009-04-16 15:30:00,21.87,21.93,21.71,21.83,1700250.0,12.6668,12.7016,12.5742,12.6437,1700250.0
2009-04-17 09:30:00,21.35,22.0,21.35,21.84,1422600.0,12.3657,12.7421,12.3657,12.6495,1422600.0
2009-04-17 10:00:00,21.84,22.6,21.79,22.45,1075500.0,12.6495,13.0897,12.6205,13.0028,1075500.0
2009-04-17 10:30:00,22.45,22.47,21.95,21.97,429750.0,13.0028,13.0144,12.7132,12.7248,429750.0
2009-04-17 11:00:00,21.98,22.12,21.92,22.07,269550.0,12.7306,12.8116,12.6958,12.7827,269550.0
2009-04-17 11:30:00,22.07,22.31,22.04,22.3,418950.0,12.7827,12.9217,12.7653,12.9159,418950.0
2009-04-17 12:00:00,22.31,22.57,22.29,22.56,504900.0,12.9217,13.0723,12.9101,13.0665,504900.0
2009-04-17 12:30:00,22.56,22.86,22.4,22.86,716700.0,13.0665,13.2402,12.9738,13.2402,716700.0
2009-04-17 13:00:00,22.85,22.93,22.75,22.89,473250.0,13.2345,13.2808,13.1765,13.2576,473250.0
2009-04-17 13:30:00,22.89,23.2,22.87,23.19,939600.0,13.2576,13.4372,13.246,13.4314,939600.0
2009-04-17 14:00:00,23.19,23.23,22.91,22.91,913350.0,13.4314,13.4545,13.2692,13.2692,913350.0
2009-04-17 14:30:00,22.92,22.93,22.67,22.7,953850.0,13.275,13.2808,13.1302,13.1476,953850.0
2009-04-17 15:00:00,22.71,22.73,22.59,22.69,1188150.0,13.1534,13.165,13.0839,13.1418,1188150.0
2009-04-17 15:30:00,22.69,22.89,22.49,22.63,1973700.0,13.1418,13.2576,13.0259,13.107,1973700.0
2009-04-20 09:30:00,21.42,21.67,21.05,21.27,1460850.0,12.4062,12.551,12.1919,12.3193,1460850.0
2009-04-20 10:00:00,21.27,21.27,20.97,21.11,944850.0,12.3193,12.3193,12.1456,12.2267,944850.0
2009-04-20 10:30:00,21.11,21.12,20.79,20.82,601650.0,12.2267,12.2325,12.0413,12.0587,601650.0
2009-04-20 11:00:00,20.81,20.82,20.59,20.68,721200.0,12.0529,12.0587,11.9255,11.9776,721200.0
2009-04-20 11:30:00,20.68,20.94,20.67,20.83,501900.0,11.9776,12.1282,11.9718,12.0645,501900.0
2009-04-20 12:00:00,20.83,20.85,20.57,20.64,364350.0,12.0645,12.0761,11.9139,11.9544,364350.0
2009-04-20 12:30:00,20.64,20.83,20.55,20.83,316650.0,11.9544,12.0645,11.9023,12.0645,316650.0
2009-04-20 13:00:00,20.83,20.83,20.65,20.67,372000.0,12.0645,12.0645,11.9602,11.9718,372000.0
2009-04-20 13:30:00,20.66,20.76,20.55,20.75,418950.0,11.966,12.024,11.9023,12.0182,418950.0
2009-04-20 14:00:00,20.75,20.79,20.65,20.67,364500.0,12.0182,12.0413,11.9602,11.9718,364500.0
2009-04-20 14:30:00,20.67,20.8,20.65,20.67,386250.0,11.9718,12.0471,11.9602,11.9718,386250.0
2009-04-20 15:00:00,20.67,20.67,20.49,20.57,710100.0,11.9718,11.9718,11.8676,11.9139,710100.0
2009-04-20 15:30:00,20.57,20.85,20.57,20.62,1664550.0,11.9139,12.0761,11.9139,11.9429,1664550.0
2009-04-21 09:30:00,20.18,20.71,19.86,20.61,1219500.0,11.688,11.995,11.5027,11.9371,1219500.0
2009-04-21 10:00:00,20.6,20.62,20.23,20.28,396300.0,11.9313,11.9429,11.717,11.7459,396300.0
2009-04-21 10:30:00,20.27,20.55,20.25,20.53,348150.0,11.7401,11.9023,11.7286,11.8907,348150.0
2009-04-21 11:00:00,20.52,20.85,20.5,20.84,391800.0,11.8849,12.0761,11.8734,12.0703,391800.0
2009-04-21 11:30:00,20.84,21.05,20.8,20.93,388800.0,12.0703,12.1919,12.0471,12.1224,388800.0
2009-04-21 12:00:00,20.94,21.09,20.94,20.99,341400.0,12.1282,12.2151,12.1282,12.1572,341400.0
2009-04-21 12:30:00,20.98,21.11,20.89,20.95,261600.0,12.1514,12.2267,12.0992,12.134,261600.0
2009-04-21 13:00:00,20.94,20.99,20.79,20.79,274500.0,12.1282,12.1572,12.0413,12.0413,274500.0
2009-04-21 13:30:00,20.79,20.95,20.73,20.85,285900.0,12.0413,12.134,12.0066,12.0761,285900.0
2009-04-21 14:00:00,20.86,20.93,20.75,20.91,295650.0,12.0819,12.1224,12.0182,12.1108,295650.0
2009-04-21 14:30:00,20.92,21.07,20.92,21.01,386100.0,12.1166,12.2035,12.1166,12.1687,386100.0
2009-04-21 15:00:00,21.01,21.26,20.99,21.17,876150.0,12.1687,12.3135,12.1572,12.2614,876150.0
2009-04-21 15:30:00,21.17,21.27,21.04,21.24,1339950.0,12.2614,12.3193,12.1861,12.302,1339950.0
2009-04-22 09:30:00,20.99,21.69,20.63,21.53,607650.0,12.1572,12.5626,11.9487,12.4699,607650.0
2009-04-22 10:00:00,21.55,22.71,21.53,22.64,1264350.0,12.4815,13.1534,12.4699,13.1128,1264350.0
2009-04-22 10:30:00,22.65,22.68,22.42,22.44,781500.0,13.1186,13.136,12.9854,12.997,781500.0
2009-04-22 11:00:00,22.42,22.51,22.31,22.51,421050.0,12.9854,13.0375,12.9217,13.0375,421050.0
2009-04-22 11:30:00,22.51,22.57,22.45,22.55,324900.0,13.0375,13.0723,13.0028,13.0607,324900.0
2009-04-22 12:00:00,22.55,22.59,22.35,22.35,260250.0,13.0607,13.0839,12.9449,12.9449,260250.0
2009-04-22 12:30:00,22.35,22.35,22.09,22.23,489750.0,12.9449,12.9449,12.7943,12.8754,489750.0
2009-04-22 13:00:00,22.23,22.43,22.14,22.41,431550.0,12.8754,12.9912,12.8232,12.9796,431550.0
2009-04-22 13:30:00,22.42,22.45,22.25,22.25,462900.0,12.9854,13.0028,12.8869,12.8869,462900.0
2009-04-22 14:00:00,22.24,22.53,22.24,22.53,800700.0,12.8811,13.0491,12.8811,13.0491,800700.0
2009-04-22 14:30:00,22.54,22.79,22.54,22.65,870300.0,13.0549,13.1997,13.0549,13.1186,870300.0
2009-04-22 15:00:00,22.65,22.94,22.58,22.77,1617150.0,13.1186,13.2866,13.0781,13.1881,1617150.0
2009-04-22 15:30:00,22.77,22.77,22.28,22.29,2195250.0,13.1881,13.1881,12.9043,12.9101,2195250.0
2009-04-23 09:30:00,21.23,22.07,20.91,21.72,838500.0,12.2962,12.7827,12.1108,12.58,838500.0
2009-04-23 10:00:00,21.71,21.88,21.38,21.83,544500.0,12.5742,12.6726,12.383,12.6437,544500.0
2009-04-23 10:30:00,21.83,22.05,21.53,21.55,420900.0,12.6437,12.7711,12.4699,12.4815,420900.0
2009-04-23 11:00:00,21.55,21.55,21.27,21.43,345900.0,12.4815,12.4815,12.3193,12.412,345900.0
2009-04-23 11:30:00,21.42,21.6,21.41,21.51,321600.0,12.4062,12.5105,12.4004,12.4583,321600.0
2009-04-23 12:00:00,21.51,21.76,21.51,21.64,322500.0,12.4583,12.6031,12.4583,12.5336,322500.0
2009-04-23 12:30:00,21.64,21.87,21.58,21.8,265950.0,12.5336,12.6668,12.4989,12.6263,265950.0
2009-04-23 13:00:00,21.8,22.02,21.77,21.97,450300.0,12.6263,12.7537,12.6089,12.7248,450300.0
2009-04-23 13:30:00,21.97,22.03,21.75,21.84,297750.0,12.7248,12.7595,12.5973,12.6495,297750.0
2009-04-23 14:00:00,21.83,21.83,21.63,21.79,270300.0,12.6437,12.6437,12.5278,12.6205,270300.0
2009-04-23 14:30:00,21.8,22.02,21.74,21.79,447000.0,12.6263,12.7537,12.5916,12.6205,447000.0
2009-04-23 15:00:00,21.79,21.81,21.55,21.73,560700.0,12.6205,12.6321,12.4815,12.5858,560700.0
2009-04-23 15:30:00,21.73,22.01,21.64,21.93,1294050.0,12.5858,12.7479,12.5336,12.7016,1294050.0
2009-04-24 09:30:00,21.79,22.69,21.7,22.67,688950.0,12.6205,13.1418,12.5684,13.1302,688950.0
2009-04-24 10:00:00,22.67,22.91,22.65,22.83,779700.0,13.1302,13.2692,13.1186,13.2229,779700.0
2009-04-24 10:30:00,22.83,22.91,22.57,22.62,633450.0,13.2229,13.2692,13.0723,13.1012,633450.0
2009-04-24 11:00:00,22.63,22.79,22.47,22.73,362700.0,13.107,13.1997,13.0144,13.165,362700.0
2009-04-24 11:30:00,22.75,23.2,22.73,23.14,579300.0,13.1765,13.4372,13.165,13.4024,579300.0
2009-04-24 12:00:00,23.13,23.26,23.07,23.1,573150.0,13.3966,13.4719,13.3619,13.3793,573150.0
2009-04-24 12:30:00,23.09,23.19,22.99,23.11,481650.0,13.3735,13.4314,13.3155,13.385,481650.0
2009-04-24 13:00:00,23.11,23.23,23.09,23.19,413550.0,13.385,13.4545,13.3735,13.4314,413550.0
2009-04-24 13:30:00,23.19,23.2,22.91,23.1,407400.0,13.4314,13.4372,13.2692,13.3793,407400.0
2009-04-24 14:00:00,23.1,23.21,22.77,23.13,658500.0,13.3793,13.443,13.1881,13.3966,658500.0
2009-04-24 14:30:00,23.14,23.35,23.11,23.21,617100.0,13.4024,13.524,13.385,13.443,617100.0
2009-04-24 15:00:00,23.22,23.28,23.12,23.21,621900.0,13.4488,13.4835,13.3908,13.443,621900.0
2009-04-24 15:30:00,23.21,23.53,23.09,23.28,1592250.0,13.443,13.6283,13.3735,13.4835,1592250.0
2009-04-27 09:30:00,22.53,23.03,22.0,22.99,1005150.0,13.0491,13.3387,12.7421,13.3155,1005150.0
2009-04-27 10:00:00,23.0,23.11,22.65,22.79,518400.0,13.3213,13.385,13.1186,13.1997,518400.0
2009-04-27 10:30:00,22.77,23.24,22.67,23.23,458250.0,13.1881,13.4603,13.1302,13.4545,458250.0
2009-04-27 11:00:00,23.22,23.4,23.12,23.33,557700.0,13.4488,13.553,13.3908,13.5125,557700.0
2009-04-27 11:30:00,23.33,23.47,23.26,23.34,376950.0,13.5125,13.5936,13.4719,13.5183,376950.0
2009-04-27 12:00:00,23.33,23.35,22.99,23.05,391200.0,13.5125,13.524,13.3155,13.3503,391200.0
2009-04-27 12:30:00,23.05,23.11,22.75,22.85,264150.0,13.3503,13.385,13.1765,13.2345,264150.0
2009-04-27 13:00:00,22.85,22.95,22.57,22.71,676050.0,13.2345,13.2924,13.0723,13.1534,676050.0
2009-04-27 13:30:00,22.7,22.83,22.6,22.83,418950.0,13.1476,13.2229,13.0897,13.2229,418950.0
2009-04-27 14:00:00,22.81,22.81,22.52,22.65,702000.0,13.2113,13.2113,13.0433,13.1186,702000.0
2009-04-27 14:30:00,22.65,23.01,22.65,22.95,646500.0,13.1186,13.3271,13.1186,13.2924,646500.0
2009-04-27 15:00:00,22.96,23.05,22.69,22.85,845550.0,13.2982,13.3503,13.1418,13.2345,845550.0
2009-04-27 15:30:00,22.85,23.07,22.66,22.79,1591050.0,13.2345,13.3619,13.1244,13.1997,1591050.0
2009-04-28 09:30:00,22.71,24.11,22.71,23.55,1974450.0,13.1534,13.9642,13.1534,13.6399,1974450.0
2009-04-28 10:00:00,23.56,23.75,23.33,23.75,1384350.0,13.6457,13.7557,13.5125,13.7557,1384350.0
2009-04-28 10:30:00,23.74,23.77,23.35,23.37,473100.0,13.7499,13.7673,13.524,13.5356,473100.0
2009-04-28 11:00:00,23.37,23.43,23.27,23.34,567450.0,13.5356,13.5704,13.4777,13.5183,567450.0
2009-04-28 11:30:00,23.35,23.41,23.07,23.13,787050.0,13.524,13.5588,13.3619,13.3966,787050.0
2009-04-28 12:00:00,23.13,23.37,23.13,23.3,492750.0,13.3966,13.5356,13.3966,13.4951,492750.0
2009-04-28 12:30:00,23.29,23.35,23.19,23.2,332700.0,13.4893,13.524,13.4314,13.4372,332700.0
2009-04-28 13:00:00,23.2,23.24,22.82,22.85,664650.0,13.4372,13.4603,13.2171,13.2345,664650.0
2009-04-28 13:30:00,22.84,22.87,22.35,22.37,861000.0,13.2287,13.246,12.9449,12.9564,861000.0
2009-04-28 14:00:00,22.37,22.71,22.36,22.65,676050.0,12.9564,13.1534,12.9507,13.1186,676050.0
2009-04-28 14:30:00,22.65,23.07,22.65,22.93,765600.0,13.1186,13.3619,13.1186,13.2808,765600.0
2009-04-28 15:00:00,22.93,23.04,22.65,22.65,706050.0,13.2808,13.3445,13.1186,13.1186,706050.0
2009-04-28 15:30:00,22.66,22.85,22.39,22.42,1536900.0,13.1244,13.2345,12.968,12.9854,1536900.0
2009-04-29 09:30:00,22.64,23.49,22.64,23.32,944550.0,13.1128,13.6051,13.1128,13.5067,944550.0
2009-04-29 10:00:00,23.33,23.36,23.23,23.33,1115100.0,13.5125,13.5298,13.4545,13.5125,1115100.0
2009-04-29 10:30:00,23.33,23.9,23.31,23.81,1142100.0,13.5125,13.8426,13.5009,13.7905,1142100.0
2009-04-29 11:00:00,23.82,24.28,23.81,24.28,783450.0,13.7963,14.0627,13.7905,14.0627,783450.0
2009-04-29 11:30:00,24.28,24.33,24.03,24.03,928650.0,14.0627,14.0917,13.9179,13.9179,928650.0
2009-04-29 12:00:00,24.03,24.09,23.86,23.93,577950.0,13.9179,13.9526,13.8194,13.86,577950.0
2009-04-29 12:30:00,23.93,24.23,23.93,24.21,779700.0,13.86,14.0337,13.86,14.0222,779700.0
2009-04-29 13:00:00,24.2,24.33,24.15,24.31,510600.0,14.0164,14.0917,13.9874,14.0801,510600.0
2009-04-29 13:30:00,24.31,24.33,24.1,24.1,568950.0,14.0801,14.0917,13.9584,13.9584,568950.0
2009-04-29 14:00:00,24.09,24.33,23.97,24.31,506400.0,13.9526,14.0917,13.8831,14.0801,506400.0
2009-04-29 14:30:00,24.33,24.6,23.98,24.12,774300.0,14.0917,14.248,13.8889,13.97,774300.0
2009-04-29 15:00:00,24.13,24.13,23.75,23.86,742650.0,13.9758,13.9758,13.7557,13.8194,742650.0
2009-04-29 15:30:00,23.86,23.94,23.67,23.87,1163400.0,13.8194,13.8658,13.7094,13.8252,1163400.0
2009-04-30 09:30:00,24.17,24.51,23.67,23.94,796650.0,13.999,14.1959,13.7094,13.8658,796650.0
2009-04-30 10:00:00,23.95,24.41,23.89,24.37,801000.0,13.8716,14.138,13.8368,14.1148,801000.0
2009-04-30 10:30:00,24.37,24.43,24.15,24.26,515400.0,14.1148,14.1496,13.9874,14.0511,515400.0
2009-04-30 11:00:00,24.27,24.35,24.05,24.07,471300.0,14.0569,14.1032,13.9295,13.9411,471300.0
2009-04-30 11:30:00,24.07,24.11,23.9,23.91,398400.0,13.9411,13.9642,13.8426,13.8484,398400.0
2009-04-30 12:00:00,23.91,23.99,23.7,23.8,597000.0,13.8484,13.8947,13.7268,13.7847,597000.0
2009-04-30 12:30:00,23.8,23.8,23.4,23.47,718350.0,13.7847,13.7847,13.553,13.5936,718350.0
2009-04-30 13:00:00,23.47,23.63,23.27,23.34,788400.0,13.5936,13.6862,13.4777,13.5183,788400.0
2009-04-30 13:30:00,23.35,23.61,23.32,23.53,372000.0,13.524,13.6746,13.5067,13.6283,372000.0
2009-04-30 14:00:00,23.53,23.66,23.52,23.62,519300.0,13.6283,13.7036,13.6225,13.6804,519300.0
2009-04-30 14:30:00,23.62,23.71,23.6,23.65,806700.0,13.6804,13.7326,13.6688,13.6978,806700.0
2009-04-30 15:00:00,23.65,23.66,23.23,23.42,1229400.0,13.6978,13.7036,13.4545,13.5646,1229400.0
2009-04-30 15:30:00,23.41,23.79,23.4,23.62,1918200.0,13.5588,13.7789,13.553,13.6804,1918200.0
2009-05-01 09:30:00,23.73,23.73,23.01,23.15,972900.0,13.7441,13.7441,13.3271,13.4082,972900.0
2009-05-01 10:00:00,23.15,23.2,22.7,22.76,829800.0,13.4082,13.4372,13.1476,13.1823,829800.0
2009-05-01 10:30:00,22.76,22.89,22.76,22.87,543750.0,13.1823,13.2576,13.1823,13.246,543750.0
2009-05-01 11:00:00,22.87,23.03,22.86,22.98,460650.0,13.246,13.3387,13.2402,13.3097,460650.0
2009-05-01 11:30:00,22.97,23.11,22.93,22.98,398700.0,13.304,13.385,13.2808,13.3097,398700.0
2009-05-01 12:00:00,22.98,23.21,22.97,23.01,322650.0,13.3097,13.443,13.304,13.3271,322650.0
2009-05-01 12:30:00,23.01,23.27,23.0,23.25,274500.0,13.3271,13.4777,13.3213,13.4661,274500.0
2009-05-01 13:00:00,23.25,23.35,23.22,23.33,299400.0,13.4661,13.524,13.4488,13.5125,299400.0
2009-05-01 13:30:00,23.33,23.49,23.29,23.32,413550.0,13.5125,13.6051,13.4893,13.5067,413550.0
2009-05-01 14:00:00,23.33,23.45,23.23,23.23,412800.0,13.5125,13.582,13.4545,13.4545,412800.0
2009-05-01 14:30:00,23.23,23.23,22.96,22.99,588150.0,13.4545,13.4545,13.2982,13.3155,588150.0
2009-05-01 15:00:00,22.99,23.1,22.83,22.85,724350.0,13.3155,13.3793,13.2229,13.2345,724350.0
2009-05-01 15:30:00,22.85,23.17,22.8,23.0,1461750.0,13.2345,13.4198,13.2055,13.3213,1461750.0
2009-05-04 09:30:00,23.29,23.33,22.93,23.17,867600.0,13.4893,13.5125,13.2808,13.4198,867600.0
2009-05-04 10:00:00,23.17,23.42,23.14,23.25,556350.0,13.4198,13.5646,13.4024,13.4661,556350.0
2009-05-04 10:30:00,23.25,23.27,23.03,23.09,266250.0,13.4661,13.4777,13.3387,13.3735,266250.0
2009-05-04 11:00:00,23.1,23.24,23.1,23.23,317250.0,13.3793,13.4603,13.3793,13.4545,317250.0
2009-05-04 11:30:00,23.22,23.27,23.11,23.25,539850.0,13.4488,13.4777,13.385,13.4661,539850.0
2009-05-04 12:00:00,23.24,23.37,23.15,23.23,448200.0,13.4603,13.5356,13.4082,13.4545,448200.0
2009-05-04 12:30:00,23.24,23.3,23.17,23.26,190800.0,13.4603,13.4951,13.4198,13.4719,190800.0
2009-05-04 13:00:00,23.27,23.27,23.14,23.21,355200.0,13.4777,13.4777,13.4024,13.443,355200.0
2009-05-04 13:30:00,23.2,23.26,23.12,23.23,298200.0,13.4372,13.4719,13.3908,13.4545,298200.0
2009-05-04 14:00:00,23.24,23.26,23.16,23.25,352800.0,13.4603,13.4719,13.414,13.4661,352800.0
2009-05-04 14:30:00,23.24,23.28,23.17,23.19,534900.0,13.4603,13.4835,13.4198,13.4314,534900.0
2009-05-04 15:00:00,23.2,23.27,23.14,23.21,601350.0,13.4372,13.4777,13.4024,13.443,601350.0
2009-05-04 15:30:00,23.21,23.47,23.14,23.46,1345050.0,13.443,13.5936,13.4024,13.5878,1345050.0
2009-05-05 09:30:00,23.01,23.65,22.71,22.77,774150.0,13.3271,13.6978,13.1534,13.1881,774150.0
2009-05-05 10:00:00,22.77,22.93,22.48,22.55,932250.0,13.1881,13.2808,13.0202,13.0607,932250.0
2009-05-05 10:30:00,22.54,22.54,22.26,22.26,801600.0,13.0549,13.0549,12.8927,12.8927,801600.0
2009-05-05 11:00:00,22.25,22.33,22.12,22.3,567300.0,12.8869,12.9333,12.8116,12.9159,567300.0
2009-05-05 11:30:00,22.3,22.65,22.27,22.57,414450.0,12.9159,13.1186,12.8985,13.0723,414450.0
2009-05-05 12:00:00,22.57,22.72,22.53,22.67,302700.0,13.0723,13.1592,13.0491,13.1302,302700.0
2009-05-05 12:30:00,22.67,22.67,22.5,22.6,213900.0,13.1302,13.1302,13.0317,13.0897,213900.0
2009-05-05 13:00:00,22.6,22.74,22.51,22.54,223950.0,13.0897,13.1707,13.0375,13.0549,223950.0
2009-05-05 13:30:00,22.54,22.69,22.5,22.69,307350.0,13.0549,13.1418,13.0317,13.1418,307350.0
2009-05-05 14:00:00,22.69,22.8,22.51,22.54,431550.0,13.1418,13.2055,13.0375,13.0549,431550.0
2009-05-05 14:30:00,22.54,22.8,22.49,22.69,450450.0,13.0549,13.2055,13.0259,13.1418,450450.0
2009-05-05 15:00:00,22.69,22.89,22.68,22.87,451050.0,13.1418,13.2576,13.136,13.246,451050.0
2009-05-05 15:30:00,22.87,23.03,22.85,22.97,739950.0,13.246,13.3387,13.2345,13.304,739950.0
2009-05-06 09:30:00,23.19,23.48,23.08,23.29,499650.0,13.4314,13.5993,13.3677,13.4893,499650.0
2009-05-06 10:00:00,23.29,23.33,22.62,22.63,394650.0,13.4893,13.5125,13.1012,13.107,394650.0
2009-05-06 10:30:00,22.61,22.87,22.5,22.87,298800.0,13.0954,13.246,13.0317,13.246,298800.0
2009-05-06 11:00:00,22.88,23.03,22.86,22.97,339600.0,13.2518,13.3387,13.2402,13.304,339600.0
2009-05-06 11:30:00,22.97,23.11,22.89,23.09,279000.0,13.304,13.385,13.2576,13.3735,279000.0
2009-05-06 12:00:00,23.09,23.43,23.08,23.42,326400.0,13.3735,13.5704,13.3677,13.5646,326400.0
2009-05-06 12:30:00,23.41,23.45,23.23,23.25,190650.0,13.5588,13.582,13.4545,13.4661,190650.0
2009-05-06 13:00:00,23.24,23.27,23.11,23.11,215250.0,13.4603,13.4777,13.385,13.385,215250.0
2009-05-06 13:30:00,23.1,23.43,23.07,23.43,247350.0,13.3793,13.5704,13.3619,13.5704,247350.0
2009-05-06 14:00:00,23.43,23.63,23.39,23.63,285150.0,13.5704,13.6862,13.5472,13.6862,285150.0
2009-05-06 14:30:00,23.64,23.68,23.47,23.48,429750.0,13.692,13.7152,13.5936,13.5993,429750.0
2009-05-06 15:00:00,23.48,23.55,23.22,23.29,394050.0,13.5993,13.6399,13.4488,13.4893,394050.0
2009-05-06 15:30:00,23.29,23.56,23.22,23.55,958500.0,13.4893,13.6457,13.4488,13.6399,958500.0
2009-05-07 09:30:00,23.83,24.03,23.1,23.11,720300.0,13.8021,13.9179,13.3793,13.385,720300.0
2009-05-07 10:00:00,23.12,23.19,22.4,22.44,844650.0,13.3908,13.4314,12.9738,12.997,844650.0
2009-05-07 10:30:00,22.44,22.65,22.32,22.52,409800.0,12.997,13.1186,12.9275,13.0433,409800.0
2009-05-07 11:00:00,22.52,22.6,22.17,22.21,711450.0,13.0433,13.0897,12.8406,12.8638,711450.0
2009-05-07 11:30:00,22.21,22.52,22.19,22.34,414000.0,12.8638,13.0433,12.8522,12.9391,414000.0
2009-05-07 12:00:00,22.34,22.43,22.21,22.41,401550.0,12.9391,12.9912,12.8638,12.9796,401550.0
2009-05-07 12:30:00,22.41,22.65,22.34,22.53,311100.0,12.9796,13.1186,12.9391,13.0491,311100.0
2009-05-07 13:00:00,22.53,22.55,22.16,22.19,390450.0,13.0491,13.0607,12.8348,12.8522,390450.0
2009-05-07 13:30:00,22.2,22.23,21.86,21.95,637200.0,12.858,12.8754,12.6611,12.7132,637200.0
2009-05-07 14:00:00,21.95,22.09,21.88,21.93,472050.0,12.7132,12.7943,12.6726,12.7016,472050.0
2009-05-07 14:30:00,21.93,22.05,21.87,21.93,479850.0,12.7016,12.7711,12.6668,12.7016,479850.0
2009-05-07 15:00:00,21.93,22.0,21.75,21.86,732300.0,12.7016,12.7421,12.5973,12.6611,732300.0
2009-05-07 15:30:00,21.85,22.16,21.64,22.01,2421750.0,12.6553,12.8348,12.5336,12.7479,2421750.0
2009-05-08 09:30:00,22.33,23.17,22.07,22.89,859950.0,12.9333,13.4198,12.7827,13.2576,859950.0
2009-05-08 10:00:00,22.89,22.96,22.35,22.41,935400.0,13.2576,13.2982,12.9449,12.9796,935400.0
2009-05-08 10:30:00,22.41,22.48,22.21,22.23,400950.0,12.9796,13.0202,12.8638,12.8754,400950.0
2009-05-08 11:00:00,22.23,22.57,22.23,22.51,353850.0,12.8754,13.0723,12.8754,13.0375,353850.0
2009-05-08 11:30:00,22.52,22.72,22.47,22.72,256500.0,13.0433,13.1592,13.0144,13.1592,256500.0
2009-05-08 12:00:00,22.71,22.98,22.68,22.85,292650.0,13.1534,13.3097,13.136,13.2345,292650.0
2009-05-08 12:30:00,22.86,22.97,22.77,22.91,350850.0,13.2402,13.304,13.1881,13.2692,350850.0
2009-05-08 13:00:00,22.92,22.98,22.85,22.87,313500.0,13.275,13.3097,13.2345,13.246,313500.0
2009-05-08 13:30:00,22.87,22.88,22.65,22.66,288000.0,13.246,13.2518,13.1186,13.1244,288000.0
2009-05-08 14:00:00,22.67,22.85,22.63,22.69,642150.0,13.1302,13.2345,13.107,13.1418,642150.0
2009-05-08 14:30:00,22.7,22.73,22.57,22.61,523200.0,13.1476,13.165,13.0723,13.0954,523200.0
2009-05-08 15:00:00,22.61,22.65,22.36,22.48,655950.0,13.0954,13.1186,12.9507,13.0202,655950.0
2009-05-08 15:30:00,22.48,22.52,22.3,22.42,1435950.0,13.0202,13.0433,12.9159,12.9854,1435950.0
2009-05-11 09:30:00,22.02,22.29,21.41,21.62,662250.0,12.7537,12.9101,12.4004,12.5221,662250.0
2009-05-11 10:00:00,21.62,22.11,21.52,22.03,524850.0,12.5221,12.8059,12.4641,12.7595,524850.0
2009-05-11 10:30:00,22.03,22.31,21.91,22.13,371100.0,12.7595,12.9217,12.69,12.8174,371100.0
2009-05-11 11:00:00,22.13,22.27,22.1,22.15,265650.0,12.8174,12.8985,12.8001,12.829,265650.0
2009-05-11 11:30:00,22.16,22.19,21.96,22.01,288000.0,12.8348,12.8522,12.719,12.7479,288000.0
2009-05-11 12:00:00,22.01,22.03,21.91,21.92,218100.0,12.7479,12.7595,12.69,12.6958,218100.0
2009-05-11 12:30:00,21.91,22.02,21.81,21.84,166500.0,12.69,12.7537,12.6321,12.6495,166500.0
2009-05-11 13:00:00,21.83,21.9,21.76,21.85,227250.0,12.6437,12.6842,12.6031,12.6553,227250.0
2009-05-11 13:30:00,21.85,22.06,21.82,21.98,213750.0,12.6553,12.7769,12.6379,12.7306,213750.0
2009-05-11 14:00:00,21.98,21.99,21.89,21.97,158850.0,12.7306,12.7364,12.6784,12.7248,158850.0
2009-05-11 14:30:00,21.96,22.12,21.9,22.01,316500.0,12.719,12.8116,12.6842,12.7479,316500.0
2009-05-11 15:00:00,22.0,22.03,21.78,21.8,393000.0,12.7421,12.7595,12.6147,12.6263,393000.0
2009-05-11 15:30:00,21.79,21.88,21.53,21.6,1185600.0,12.6205,12.6726,12.4699,12.5105,1185600.0
2009-05-12 09:30:00,21.47,21.89,20.95,21.05,679950.0,12.4352,12.6784,12.134,12.1919,679950.0
2009-05-12 10:00:00,21.06,21.11,20.76,20.9,771000.0,12.1977,12.2267,12.024,12.105,771000.0
2009-05-12 10:30:00,20.9,20.93,20.65,20.83,573000.0,12.105,12.1224,11.9602,12.0645,573000.0
2009-05-12 11:00:00,20.83,20.93,20.78,20.8,466950.0,12.0645,12.1224,12.0355,12.0471,466950.0
2009-05-12 11:30:00,20.8,20.81,20.65,20.67,378750.0,12.0471,12.0529,11.9602,11.9718,378750.0
2009-05-12 12:00:00,20.67,20.69,20.49,20.51,576450.0,11.9718,11.9834,11.8676,11.8792,576450.0
2009-05-12 12:30:00,20.51,20.52,20.22,20.22,775200.0,11.8792,11.8849,11.7112,11.7112,775200.0
2009-05-12 13:00:00,20.23,20.42,20.15,20.42,484200.0,11.717,11.827,11.6706,11.827,484200.0
2009-05-12 13:30:00,20.41,20.52,20.31,20.32,389250.0,11.8212,11.8849,11.7633,11.7691,389250.0
2009-05-12 14:00:00,20.32,20.41,20.25,20.35,605100.0,11.7691,11.8212,11.7286,11.7865,605100.0
2009-05-12 14:30:00,20.34,20.86,20.33,20.77,1288650.0,11.7807,12.0819,11.7749,12.0297,1288650.0
2009-05-12 15:00:00,20.78,20.97,20.75,20.92,865800.0,12.0355,12.1456,12.0182,12.1166,865800.0
2009-05-12 15:30:00,20.92,20.93,20.65,20.75,1510650.0,12.1166,12.1224,11.9602,12.0182,1510650.0
2009-05-13 09:30:00,20.43,20.52,20.0,20.19,760500.0,11.8328,11.8849,11.5838,11.6938,760500.0
2009-05-13 10:00:00,20.19,20.26,20.01,20.21,629250.0,11.6938,11.7344,11.5896,11.7054,629250.0
2009-05-13 10:30:00,20.21,20.27,20.06,20.13,466050.0,11.7054,11.7401,11.6185,11.6591,466050.0
2009-05-13 11:00:00,20.13,20.18,20.03,20.06,458550.0,11.6591,11.688,11.6011,11.6185,458550.0
2009-05-13 11:30:00,20.06,20.06,19.7,19.71,647850.0,11.6185,11.6185,11.41,11.4158,647850.0
2009-05-13 12:00:00,19.71,19.83,19.69,19.74,578850.0,11.4158,11.4853,11.4042,11.4332,578850.0
2009-05-13 12:30:00,19.75,19.77,19.69,19.71,328800.0,11.439,11.4506,11.4042,11.4158,328800.0
2009-05-13 13:00:00,19.71,19.73,19.54,19.61,513900.0,11.4158,11.4274,11.3173,11.3579,513900.0
2009-05-13 13:30:00,19.59,19.83,19.54,19.81,365100.0,11.3463,11.4853,11.3173,11.4737,365100.0
2009-05-13 14:00:00,19.83,19.85,19.54,19.69,370950.0,11.4853,11.4969,11.3173,11.4042,370950.0
2009-05-13 14:30:00,19.69,19.86,19.63,19.85,333150.0,11.4042,11.5027,11.3695,11.4969,333150.0
2009-05-13 15:00:00,19.85,19.91,19.76,19.79,629550.0,11.4969,11.5316,11.4448,11.4621,629550.0
2009-05-13 15:30:00,19.79,19.9,19.69,19.75,1732350.0,11.4621,11.5258,11.4042,11.439,1732350.0
2009-05-14 09:30:00,19.91,20.0,19.35,19.5,859050.0,11.5316,11.5838,11.2073,11.2942,859050.0
2009-05-14 10:00:00,19.52,19.93,19.52,19.81,387000.0,11.3058,11.5432,11.3058,11.4737,387000.0
2009-05-14 10:30:00,19.81,19.98,19.73,19.85,351000.0,11.4737,11.5722,11.4274,11.4969,351000.0
2009-05-14 11:00:00,19.85,20.12,19.85,20.07,277800.0,11.4969,11.6533,11.4969,11.6243,277800.0
2009-05-14 11:30:00,20.07,20.09,19.89,19.93,130800.0,11.6243,11.6359,11.5201,11.5432,130800.0
2009-05-14 12:00:00,19.94,20.05,19.92,20.03,288450.0,11.549,11.6127,11.5374,11.6011,288450.0
2009-05-14 12:30:00,20.03,20.08,19.94,19.97,257550.0,11.6011,11.6301,11.549,11.5664,257550.0
2009-05-14 13:00:00,19.95,20.03,19.8,19.83,238950.0,11.5548,11.6011,11.4679,11.4853,238950.0
2009-05-14 13:30:00,19.83,19.87,19.75,19.75,381900.0,11.4853,11.5085,11.439,11.439,381900.0
2009-05-14 14:00:00,19.75,19.89,19.75,19.81,388050.0,11.439,11.5201,11.439,11.4737,388050.0
2009-05-14 14:30:00,19.82,19.94,19.81,19.89,465150.0,11.4795,11.549,11.4737,11.5201,465150.0
2009-05-14 15:00:00,19.89,19.95,19.83,19.83,464850.0,11.5201,11.5548,11.4853,11.4853,464850.0
2009-05-14 15:30:00,19.83,19.91,19.63,19.74,1253850.0,11.4853,11.5316,11.3695,11.4332,1253850.0
2009-05-15 09:30:00,19.49,19.77,19.22,19.55,1251750.0,11.3587,11.5219,11.2014,11.3937,1251750.0
2009-05-15 10:00:00,19.55,19.73,19.55,19.67,781950.0,11.3937,11.4986,11.3937,11.4636,781950.0
2009-05-15 10:30:00,19.67,19.83,19.66,19.77,413850.0,11.4636,11.5569,11.4578,11.5219,413850.0
2009-05-15 11:00:00,19.77,19.81,19.72,19.77,581550.0,11.5219,11.5452,11.4928,11.5219,581550.0
2009-05-15 11:30:00,19.77,19.83,19.59,19.59,694950.0,11.5219,11.5569,11.417,11.417,694950.0
2009-05-15 12:00:00,19.59,19.59,19.41,19.5,353700.0,11.417,11.417,11.3121,11.3646,353700.0
2009-05-15 12:30:00,19.51,19.52,19.37,19.4,316050.0,11.3704,11.3762,11.2888,11.3063,316050.0
2009-05-15 13:00:00,19.4,19.41,19.27,19.29,369150.0,11.3063,11.3121,11.2305,11.2422,369150.0
2009-05-15 13:30:00,19.29,19.65,19.15,19.19,415800.0,11.2422,11.452,11.1606,11.1839,415800.0
2009-05-15 14:00:00,19.19,19.19,19.04,19.09,564900.0,11.1839,11.1839,11.0965,11.1256,564900.0
2009-05-15 14:30:00,19.09,19.12,18.99,19.12,514050.0,11.1256,11.1431,11.0673,11.1431,514050.0
2009-05-15 15:00:00,19.11,19.35,19.03,19.33,810150.0,11.1373,11.2771,11.0907,11.2655,810150.0
2009-05-15 15:30:00,19.33,19.4,19.23,19.26,2197050.0,11.2655,11.3063,11.2072,11.2247,2197050.0
2009-05-18 09:30:00,19.85,19.85,19.3,19.39,867000.0,11.5685,11.5685,11.248,11.3005,867000.0
2009-05-18 10:00:00,19.39,19.45,19.2,19.39,545550.0,11.3005,11.3354,11.1897,11.3005,545550.0
2009-05-18 10:30:00,19.39,19.69,19.39,19.65,415650.0,11.3005,11.4753,11.3005,11.452,415650.0
2009-05-18 11:00:00,19.65,19.71,19.54,19.63,375300.0,11.452,11.487,11.3879,11.4403,375300.0
2009-05-18 11:30:00,19.63,19.67,19.53,19.53,304350.0,11.4403,11.4636,11.382,11.382,304350.0
2009-05-18 12:00:00,19.53,19.81,19.53,19.79,311250.0,11.382,11.5452,11.382,11.5336,311250.0
2009-05-18 12:30:00,19.79,19.93,19.77,19.87,245850.0,11.5336,11.6152,11.5219,11.5802,245850.0
2009-05-18 13:00:00,19.87,19.88,19.74,19.76,271200.0,11.5802,11.586,11.5044,11.5161,271200.0
2009-05-18 13:30:00,19.77,19.81,19.71,19.77,274950.0,11.5219,11.5452,11.487,11.5219,274950.0
2009-05-18 14:00:00,19.77,19.85,19.75,19.82,349950.0,11.5219,11.5685,11.5103,11.5511,349950.0
2009-05-18 14:30:00,19.81,20.03,19.81,20.03,592200.0,11.5452,11.6734,11.5452,11.6734,592200.0
2009-05-18 15:00:00,20.03,20.04,19.94,19.99,836700.0,11.6734,11.6793,11.621,11.6501,836700.0
2009-05-18 15:30:00,19.99,20.21,19.96,20.17,1978800.0,11.6501,11.7784,11.6327,11.755,1978800.0
2009-05-19 09:30:00,20.05,20.23,19.86,19.86,641850.0,11.6851,11.79,11.5744,11.5744,641850.0
2009-05-19 10:00:00,19.86,20.27,19.79,20.24,708450.0,11.5744,11.8133,11.5336,11.7958,708450.0
2009-05-19 10:30:00,20.25,20.53,20.25,20.46,757050.0,11.8017,11.9648,11.8017,11.9241,757050.0
2009-05-19 11:00:00,20.45,20.49,20.18,20.24,449850.0,11.9182,11.9415,11.7609,11.7958,449850.0
2009-05-19 11:30:00,20.25,20.41,20.19,20.41,251400.0,11.8017,11.8949,11.7667,11.8949,251400.0
2009-05-19 12:00:00,20.4,20.52,20.38,20.47,119250.0,11.8891,11.959,11.8774,11.9299,119250.0
2009-05-19 12:30:00,20.47,20.47,20.24,20.24,105450.0,11.9299,11.9299,11.7958,11.7958,105450.0
2009-05-19 13:00:00,20.24,20.55,20.24,20.48,210450.0,11.7958,11.9765,11.7958,11.9357,210450.0
2009-05-19 13:30:00,20.48,20.54,20.37,20.43,175350.0,11.9357,11.9707,11.8716,11.9066,175350.0
2009-05-19 14:00:00,20.43,20.51,20.29,20.49,137400.0,11.9066,11.9532,11.825,11.9415,137400.0
2009-05-19 14:30:00,20.49,20.55,20.45,20.46,198900.0,11.9415,11.9765,11.9182,11.9241,198900.0
2009-05-19 15:00:00,20.46,20.49,20.39,20.43,198150.0,11.9241,11.9415,11.8833,11.9066,198150.0
2009-05-19 15:30:00,20.43,20.43,20.23,20.26,992700.0,11.9066,11.9066,11.79,11.8075,992700.0
2009-05-20 09:30:00,20.25,20.51,20.0,20.45,631950.0,11.8017,11.9532,11.656,11.9182,631950.0
2009-05-20 10:00:00,20.45,20.65,20.45,20.61,449850.0,11.9182,12.0348,11.9182,12.0115,449850.0
2009-05-20 10:30:00,20.61,20.68,20.46,20.53,378750.0,12.0115,12.0523,11.9241,11.9648,378750.0
2009-05-20 11:00:00,20.52,20.55,20.37,20.41,302700.0,11.959,11.9765,11.8716,11.8949,302700.0
2009-05-20 11:30:00,20.41,20.44,20.23,20.25,235950.0,11.8949,11.9124,11.79,11.8017,235950.0
2009-05-20 12:00:00,20.24,20.25,20.12,20.16,224700.0,11.7958,11.8017,11.7259,11.7492,224700.0
2009-05-20 12:30:00,20.16,20.17,20.02,20.03,305700.0,11.7492,11.755,11.6676,11.6734,305700.0
2009-05-20 13:00:00,20.02,20.07,19.91,20.05,358950.0,11.6676,11.6968,11.6035,11.6851,358950.0
2009-05-20 13:30:00,20.05,20.17,19.98,20.13,184200.0,11.6851,11.755,11.6443,11.7317,184200.0
2009-05-20 14:00:00,20.13,20.2,19.95,20.14,221250.0,11.7317,11.7725,11.6268,11.7376,221250.0
2009-05-20 14:30:00,20.14,20.14,19.97,20.03,271200.0,11.7376,11.7376,11.6385,11.6734,271200.0
2009-05-20 15:00:00,20.02,20.03,19.77,19.79,391350.0,11.6676,11.6734,11.5219,11.5336,391350.0
2009-05-20 15:30:00,19.8,19.81,19.62,19.73,884100.0,11.5394,11.5452,11.4345,11.4986,884100.0
2009-05-21 09:30:00,19.23,19.44,18.93,19.05,799200.0,11.2072,11.3296,11.0324,11.1023,799200.0
2009-05-21 10:00:00,19.05,19.24,18.89,18.89,872850.0,11.1023,11.213,11.0091,11.0091,872850.0
2009-05-21 10:30:00,18.9,19.02,18.85,18.85,447450.0,11.0149,11.0848,10.9857,10.9857,447450.0
2009-05-21 11:00:00,18.85,18.88,18.68,18.74,370950.0,10.9857,11.0032,10.8867,10.9216,370950.0
2009-05-21 11:30:00,18.74,18.93,18.69,18.89,243750.0,10.9216,11.0324,10.8925,11.0091,243750.0
2009-05-21 12:00:00,18.89,18.92,18.74,18.76,303450.0,11.0091,11.0265,10.9216,10.9333,303450.0
2009-05-21 12:30:00,18.76,18.87,18.75,18.83,199950.0,10.9333,10.9974,10.9275,10.9741,199950.0
2009-05-21 13:00:00,18.83,18.87,18.72,18.77,281850.0,10.9741,10.9974,10.91,10.9391,281850.0
2009-05-21 13:30:00,18.76,18.82,18.69,18.77,279300.0,10.9333,10.9683,10.8925,10.9391,279300.0
2009-05-21 14:00:00,18.77,18.81,18.59,18.63,465000.0,10.9391,10.9624,10.8342,10.8575,465000.0
2009-05-21 14:30:00,18.63,18.72,18.58,18.71,543600.0,10.8575,10.91,10.8284,10.9042,543600.0
2009-05-21 15:00:00,18.73,18.85,18.73,18.84,528000.0,10.9158,10.9857,10.9158,10.9799,528000.0
2009-05-21 15:30:00,18.83,18.95,18.76,18.9,1129350.0,10.9741,11.044,10.9333,11.0149,1129350.0
2009-05-22 09:30:00,18.75,19.13,18.61,18.76,370200.0,10.9275,11.1489,10.8459,10.9333,370200.0
2009-05-22 10:00:00,18.76,18.94,18.67,18.85,461700.0,10.9333,11.0382,10.8808,10.9857,461700.0
2009-05-22 10:30:00,18.85,19.02,18.8,19.01,298800.0,10.9857,11.0848,10.9566,11.079,298800.0
2009-05-22 11:00:00,19.02,19.18,18.98,19.08,288900.0,11.0848,11.1781,11.0615,11.1198,288900.0
2009-05-22 11:30:00,19.08,19.11,18.99,19.03,238650.0,11.1198,11.1373,11.0673,11.0907,238650.0
2009-05-22 12:00:00,19.03,19.09,19.0,19.03,354600.0,11.0907,11.1256,11.0732,11.0907,354600.0
2009-05-22 12:30:00,19.02,19.15,18.99,19.15,255450.0,11.0848,11.1606,11.0673,11.1606,255450.0
2009-05-22 13:00:00,19.13,19.15,19.06,19.06,209400.0,11.1489,11.1606,11.1081,11.1081,209400.0
2009-05-22 13:30:00,19.05,19.07,18.97,19.07,295650.0,11.1023,11.114,11.0557,11.114,295650.0
2009-05-22 14:00:00,19.07,19.1,18.99,19.08,228300.0,11.114,11.1314,11.0673,11.1198,228300.0
2009-05-22 14:30:00,19.07,19.11,19.03,19.11,234900.0,11.114,11.1373,11.0907,11.1373,234900.0
2009-05-22 15:00:00,19.1,19.16,18.95,18.98,440550.0,11.1314,11.1664,11.044,11.0615,440550.0
2009-05-22 15:30:00,18.98,19.11,18.85,18.85,909000.0,11.0615,11.1373,10.9857,10.9857,909000.0
2009-05-26 09:30:00,18.64,19.07,18.61,19.07,646200.0,10.8634,11.114,10.8459,11.114,646200.0
2009-05-26 10:00:00,19.07,19.61,19.07,19.48,818100.0,11.114,11.4287,11.114,11.3529,818100.0
2009-05-26 10:30:00,19.49,19.66,19.49,19.54,396750.0,11.3587,11.4578,11.3587,11.3879,396750.0
2009-05-26 11:00:00,19.55,19.61,19.45,19.57,310800.0,11.3937,11.4287,11.3354,11.4054,310800.0
2009-05-26 11:30:00,19.57,19.67,19.49,19.63,162150.0,11.4054,11.4636,11.3587,11.4403,162150.0
2009-05-26 12:00:00,19.63,19.68,19.57,19.65,171300.0,11.4403,11.4695,11.4054,11.452,171300.0
2009-05-26 12:30:00,19.65,19.76,19.57,19.65,258300.0,11.452,11.5161,11.4054,11.452,258300.0
2009-05-26 13:00:00,19.65,19.71,19.59,19.71,205200.0,11.452,11.487,11.417,11.487,205200.0
2009-05-26 13:30:00,19.71,19.77,19.67,19.73,205050.0,11.487,11.5219,11.4636,11.4986,205050.0
2009-05-26 14:00:00,19.74,19.83,19.67,19.68,311100.0,11.5044,11.5569,11.4636,11.4695,311100.0
2009-05-26 14:30:00,19.69,19.77,19.58,19.59,289800.0,11.4753,11.5219,11.4112,11.417,289800.0
2009-05-26 15:00:00,19.58,19.67,19.48,19.55,489750.0,11.4112,11.4636,11.3529,11.3937,489750.0
2009-05-26 15:30:00,19.54,19.73,19.49,19.73,996150.0,11.3879,11.4986,11.3587,11.4986,996150.0
2009-05-27 09:30:00,19.74,19.79,19.41,19.67,367350.0,11.5044,11.5336,11.3121,11.4636,367350.0
2009-05-27 10:00:00,19.67,19.93,19.58,19.83,506700.0,11.4636,11.6152,11.4112,11.5569,506700.0
2009-05-27 10:30:00,19.83,19.9,19.73,19.87,420900.0,11.5569,11.5977,11.4986,11.5802,420900.0
2009-05-27 11:00:00,19.87,19.88,19.67,19.81,264750.0,11.5802,11.586,11.4636,11.5452,264750.0
2009-05-27 11:30:00,19.81,19.91,19.72,19.8,148800.0,11.5452,11.6035,11.4928,11.5394,148800.0
2009-05-27 12:00:00,19.8,19.87,19.73,19.79,165900.0,11.5394,11.5802,11.4986,11.5336,165900.0
2009-05-27 12:30:00,19.81,19.83,19.67,19.71,204300.0,11.5452,11.5569,11.4636,11.487,204300.0
2009-05-27 13:00:00,19.71,19.82,19.69,19.7,230100.0,11.487,11.5511,11.4753,11.4811,230100.0
2009-05-27 13:30:00,19.7,19.7,19.38,19.47,362550.0,11.4811,11.4811,11.2946,11.3471,362550.0
2009-05-27 14:00:00,19.47,19.49,19.32,19.42,344400.0,11.3471,11.3587,11.2597,11.3179,344400.0
2009-05-27 14:30:00,19.42,19.57,19.36,19.45,330600.0,11.3179,11.4054,11.283,11.3354,330600.0
2009-05-27 15:00:00,19.45,19.58,19.25,19.28,556050.0,11.3354,11.4112,11.2189,11.2364,556050.0
2009-05-27 15:30:00,19.29,19.37,19.21,19.29,822300.0,11.2422,11.2888,11.1956,11.2422,822300.0
2009-05-28 09:30:00,19.47,19.66,19.04,19.13,465000.0,11.3471,11.4578,11.0965,11.1489,465000.0
2009-05-28 10:00:00,19.14,19.14,18.74,18.88,724500.0,11.1548,11.1548,10.9216,11.0032,724500.0
2009-05-28 10:30:00,18.88,19.09,18.86,19.07,523650.0,11.0032,11.1256,10.9916,11.114,523650.0
2009-05-28 11:00:00,19.07,19.27,19.01,19.04,258000.0,11.114,11.2305,11.079,11.0965,258000.0
2009-05-28 11:30:00,19.04,19.19,18.97,19.17,204300.0,11.0965,11.1839,11.0557,11.1722,204300.0
2009-05-28 12:00:00,19.17,19.18,18.89,18.89,223950.0,11.1722,11.1781,11.0091,11.0091,223950.0
2009-05-28 12:30:00,18.9,18.97,18.77,18.86,111300.0,11.0149,11.0557,10.9391,10.9916,111300.0
2009-05-28 13:00:00,18.86,19.29,18.84,19.23,382050.0,10.9916,11.2422,10.9799,11.2072,382050.0
2009-05-28 13:30:00,19.23,19.35,19.13,19.21,258900.0,11.2072,11.2771,11.1489,11.1956,258900.0
2009-05-28 14:00:00,19.21,19.41,19.19,19.37,282750.0,11.1956,11.3121,11.1839,11.2888,282750.0
2009-05-28 14:30:00,19.37,19.46,19.36,19.44,355050.0,11.2888,11.3413,11.283,11.3296,355050.0
2009-05-28 15:00:00,19.43,19.48,19.31,19.41,531900.0,11.3238,11.3529,11.2538,11.3121,531900.0
2009-05-28 15:30:00,19.4,19.53,19.35,19.48,947100.0,11.3063,11.382,11.2771,11.3529,947100.0
2009-05-29 09:30:00,19.32,19.79,18.94,19.58,492300.0,11.2597,11.5336,11.0382,11.4112,492300.0
2009-05-29 10:00:00,19.57,19.77,19.5,19.7,368700.0,11.4054,11.5219,11.3646,11.4811,368700.0
2009-05-29 10:30:00,19.7,19.75,19.57,19.65,253950.0,11.4811,11.5103,11.4054,11.452,253950.0
2009-05-29 11:00:00,19.64,19.67,19.48,19.51,239550.0,11.4462,11.4636,11.3529,11.3704,239550.0
2009-05-29 11:30:00,19.5,19.59,19.45,19.53,214800.0,11.3646,11.417,11.3354,11.382,214800.0
2009-05-29 12:00:00,19.53,19.65,19.53,19.63,133650.0,11.382,11.452,11.382,11.4403,133650.0
2009-05-29 12:30:00,19.63,19.65,19.57,19.58,143550.0,11.4403,11.452,11.4054,11.4112,143550.0
2009-05-29 13:00:00,19.59,19.69,19.58,19.69,146700.0,11.417,11.4753,11.4112,11.4753,146700.0
2009-05-29 13:30:00,19.68,19.76,19.67,19.68,203550.0,11.4695,11.5161,11.4636,11.4695,203550.0
2009-05-29 14:00:00,19.68,19.76,19.63,19.71,206100.0,11.4695,11.5161,11.4403,11.487,206100.0
2009-05-29 14:30:00,19.71,19.73,19.53,19.63,223350.0,11.487,11.4986,11.382,11.4403,223350.0
2009-05-29 15:00:00,19.63,19.74,19.59,19.67,429150.0,11.4403,11.5044,11.417,11.4636,429150.0
2009-05-29 15:30:00,19.67,19.89,19.6,19.87,972750.0,11.4636,11.5919,11.4228,11.5802,972750.0
2009-06-01 09:30:00,20.28,21.13,20.27,21.07,1009200.0,11.8191,12.3145,11.8133,12.2796,1009200.0
2009-06-01 10:00:00,21.09,21.67,21.08,21.52,904650.0,12.2912,12.6292,12.2854,12.5418,904650.0
2009-06-01 10:30:00,21.51,21.73,21.43,21.73,637950.0,12.536,12.6642,12.4894,12.6642,637950.0
2009-06-01 11:00:00,21.73,21.93,21.73,21.79,664050.0,12.6642,12.7808,12.6642,12.6992,664050.0
2009-06-01 11:30:00,21.79,21.88,21.74,21.79,430500.0,12.6992,12.7516,12.67,12.6992,430500.0
2009-06-01 12:00:00,21.78,21.95,21.77,21.94,310950.0,12.6933,12.7924,12.6875,12.7866,310950.0
2009-06-01 12:30:00,21.93,21.99,21.83,21.83,308250.0,12.7808,12.8157,12.7225,12.7225,308250.0
2009-06-01 13:00:00,21.84,21.84,21.72,21.8,327300.0,12.7283,12.7283,12.6584,12.705,327300.0
2009-06-01 13:30:00,21.8,22.03,21.73,22.0,523800.0,12.705,12.839,12.6642,12.8216,523800.0
2009-06-01 14:00:00,22.0,22.17,21.98,22.09,780300.0,12.8216,12.9206,12.8099,12.874,780300.0
2009-06-01 14:30:00,22.09,22.11,21.99,22.07,562800.0,12.874,12.8857,12.8157,12.8624,562800.0
2009-06-01 15:00:00,22.07,22.09,21.85,21.99,747300.0,12.8624,12.874,12.7341,12.8157,747300.0
2009-06-01 15:30:00,21.99,22.19,21.99,22.12,2391450.0,12.8157,12.9323,12.8157,12.8915,2391450.0
2009-06-02 09:30:00,21.89,22.71,21.81,22.61,1377300.0,12.7575,13.2353,12.7108,13.1771,1377300.0
2009-06-02 10:00:00,22.63,23.21,22.61,22.95,1327650.0,13.1887,13.5267,13.1771,13.3752,1327650.0
2009-06-02 10:30:00,22.96,23.03,22.8,22.92,925350.0,13.381,13.4218,13.2878,13.3577,925350.0
2009-06-02 11:00:00,22.93,22.95,22.65,22.69,889800.0,13.3636,13.3752,13.2004,13.2237,889800.0
2009-06-02 11:30:00,22.69,22.73,22.52,22.6,707550.0,13.2237,13.247,13.1246,13.1712,707550.0
2009-06-02 12:00:00,22.6,22.83,22.6,22.78,547350.0,13.1712,13.3053,13.1712,13.2761,547350.0
2009-06-02 12:30:00,22.78,22.87,22.71,22.82,654900.0,13.2761,13.3286,13.2353,13.2995,654900.0
2009-06-02 13:00:00,22.81,23.01,22.78,22.94,438450.0,13.2936,13.4102,13.2761,13.3694,438450.0
2009-06-02 13:30:00,22.93,23.13,22.93,23.08,481500.0,13.3636,13.4801,13.3636,13.451,481500.0
2009-06-02 14:00:00,23.08,23.23,22.95,23.17,556650.0,13.451,13.5384,13.3752,13.5034,556650.0
2009-06-02 14:30:00,23.17,23.21,23.09,23.14,598350.0,13.5034,13.5267,13.4568,13.486,598350.0
2009-06-02 15:00:00,23.14,23.29,23.11,23.11,952800.0,13.486,13.5734,13.4685,13.4685,952800.0
2009-06-02 15:30:00,23.11,23.15,22.97,22.99,1945950.0,13.4685,13.4918,13.3869,13.3985,1945950.0
2009-06-03 09:30:00,22.67,22.83,22.07,22.21,968400.0,13.212,13.3053,12.8624,12.9439,968400.0
2009-06-03 10:00:00,22.22,22.22,21.77,22.0,1129500.0,12.9498,12.9498,12.6875,12.8216,1129500.0
2009-06-03 10:30:00,22.0,22.17,21.89,22.16,664050.0,12.8216,12.9206,12.7575,12.9148,664050.0
2009-06-03 11:00:00,22.17,22.27,21.99,22.21,495000.0,12.9206,12.9789,12.8157,12.9439,495000.0
2009-06-03 11:30:00,22.21,22.24,22.01,22.1,383250.0,12.9439,12.9614,12.8274,12.8798,383250.0
2009-06-03 12:00:00,22.09,22.23,22.05,22.18,275850.0,12.874,12.9556,12.8507,12.9265,275850.0
2009-06-03 12:30:00,22.18,22.19,21.99,22.01,322050.0,12.9265,12.9323,12.8157,12.8274,322050.0
2009-06-03 13:00:00,22.0,22.05,21.95,22.0,327150.0,12.8216,12.8507,12.7924,12.8216,327150.0
2009-06-03 13:30:00,22.0,22.0,21.87,21.95,336900.0,12.8216,12.8216,12.7458,12.7924,336900.0
2009-06-03 14:00:00,21.95,22.05,21.93,22.03,430050.0,12.7924,12.8507,12.7808,12.839,430050.0
2009-06-03 14:30:00,22.03,22.23,21.99,22.19,400050.0,12.839,12.9556,12.8157,12.9323,400050.0
2009-06-03 15:00:00,22.19,22.3,22.17,22.17,524850.0,12.9323,12.9964,12.9206,12.9206,524850.0
2009-06-03 15:30:00,22.17,22.43,22.13,22.42,1420350.0,12.9206,13.0722,12.8973,13.0663,1420350.0
2009-06-04 09:30:00,22.39,22.83,21.97,22.58,585300.0,13.0489,13.3053,12.8041,13.1596,585300.0
2009-06-04 10:00:00,22.6,22.79,22.4,22.7,385350.0,13.1712,13.282,13.0547,13.2295,385350.0
2009-06-04 10:30:00,22.7,22.84,22.59,22.81,689100.0,13.2295,13.3111,13.1654,13.2936,689100.0
2009-06-04 11:00:00,22.81,22.86,22.7,22.71,402000.0,13.2936,13.3228,13.2295,13.2353,402000.0
2009-06-04 11:30:00,22.71,22.79,22.71,22.71,274350.0,13.2353,13.282,13.2353,13.2353,274350.0
2009-06-04 12:00:00,22.71,22.8,22.63,22.8,491400.0,13.2353,13.2878,13.1887,13.2878,491400.0
2009-06-04 12:30:00,22.8,22.87,22.79,22.85,199200.0,13.2878,13.3286,13.282,13.3169,199200.0
2009-06-04 13:00:00,22.86,22.94,22.82,22.83,306750.0,13.3228,13.3694,13.2995,13.3053,306750.0
2009-06-04 13:30:00,22.83,22.97,22.83,22.9,342000.0,13.3053,13.3869,13.3053,13.3461,342000.0
2009-06-04 14:00:00,22.91,22.92,22.69,22.8,521400.0,13.3519,13.3577,13.2237,13.2878,521400.0
2009-06-04 14:30:00,22.81,22.9,22.77,22.85,322500.0,13.2936,13.3461,13.2703,13.3169,322500.0
2009-06-04 15:00:00,22.85,23.01,22.77,23.01,477750.0,13.3169,13.4102,13.2703,13.4102,477750.0
2009-06-04 15:30:00,23.01,23.15,22.99,23.07,1065750.0,13.4102,13.4918,13.3985,13.4452,1065750.0
2009-06-05 09:30:00,23.17,23.43,22.74,22.86,715050.0,13.5034,13.655,13.2528,13.3228,715050.0
2009-06-05 10:00:00,22.87,22.87,22.43,22.58,840600.0,13.3286,13.3286,13.0722,13.1596,840600.0
2009-06-05 10:30:00,22.57,22.97,22.54,22.96,389700.0,13.1538,13.3869,13.1363,13.381,389700.0
2009-06-05 11:00:00,22.96,23.12,22.92,22.94,423150.0,13.381,13.4743,13.3577,13.3694,423150.0
2009-06-05 11:30:00,22.94,22.96,22.8,22.89,418950.0,13.3694,13.381,13.2878,13.3403,418950.0
2009-06-05 12:00:00,22.89,23.05,22.87,23.02,499500.0,13.3403,13.4335,13.3286,13.416,499500.0
2009-06-05 12:30:00,23.03,23.08,22.95,23.0,428850.0,13.4218,13.451,13.3752,13.4044,428850.0
2009-06-05 13:00:00,22.98,23.01,22.83,22.87,221250.0,13.3927,13.4102,13.3053,13.3286,221250.0
2009-06-05 13:30:00,22.87,22.91,22.8,22.84,222750.0,13.3286,13.3519,13.2878,13.3111,222750.0
2009-06-05 14:00:00,22.83,22.88,22.54,22.6,410250.0,13.3053,13.3344,13.1363,13.1712,410250.0
2009-06-05 14:30:00,22.61,22.76,22.52,22.73,339450.0,13.1771,13.2645,13.1246,13.247,339450.0
2009-06-05 15:00:00,22.73,22.8,22.66,22.66,418350.0,13.247,13.2878,13.2062,13.2062,418350.0
2009-06-05 15:30:00,22.66,22.84,22.61,22.8,1237650.0,13.2062,13.3111,13.1771,13.2878,1237650.0
2009-06-08 09:30:00,22.74,22.74,22.21,22.25,655500.0,13.2528,13.2528,12.9439,12.9673,655500.0
2009-06-08 10:00:00,22.25,22.4,22.1,22.17,530400.0,12.9673,13.0547,12.8798,12.9206,530400.0
2009-06-08 10:30:00,22.15,22.33,22.15,22.23,268800.0,12.909,13.0139,12.909,12.9556,268800.0
2009-06-08 11:00:00,22.23,22.4,22.21,22.23,219600.0,12.9556,13.0547,12.9439,12.9556,219600.0
2009-06-08 11:30:00,22.24,22.31,22.21,22.29,362100.0,12.9614,13.0022,12.9439,12.9906,362100.0
2009-06-08 12:00:00,22.3,22.33,22.21,22.32,267150.0,12.9964,13.0139,12.9439,13.0081,267150.0
2009-06-08 12:30:00,22.32,22.43,22.29,22.43,139200.0,13.0081,13.0722,12.9906,13.0722,139200.0
2009-06-08 13:00:00,22.42,22.53,22.39,22.49,184650.0,13.0663,13.1304,13.0489,13.1071,184650.0
2009-06-08 13:30:00,22.49,22.67,22.47,22.57,169950.0,13.1071,13.212,13.0955,13.1538,169950.0
2009-06-08 14:00:00,22.58,22.6,22.49,22.53,142050.0,13.1596,13.1712,13.1071,13.1304,142050.0
2009-06-08 14:30:00,22.53,22.7,22.53,22.67,275100.0,13.1304,13.2295,13.1304,13.212,275100.0
2009-06-08 15:00:00,22.67,23.01,22.66,22.96,513600.0,13.212,13.4102,13.2062,13.381,513600.0
2009-06-08 15:30:00,22.97,23.15,22.96,22.96,1293300.0,13.3869,13.4918,13.381,13.381,1293300.0
2009-06-09 09:30:00,22.49,22.87,22.35,22.47,1036650.0,13.1071,13.3286,13.0255,13.0955,1036650.0
2009-06-09 10:00:00,22.47,22.59,22.29,22.41,723300.0,13.0955,13.1654,12.9906,13.0605,723300.0
2009-06-09 10:30:00,22.41,22.59,22.36,22.43,657150.0,13.0605,13.1654,13.0314,13.0722,657150.0
2009-06-09 11:00:00,22.43,22.46,22.23,22.37,537750.0,13.0722,13.0896,12.9556,13.0372,537750.0
2009-06-09 11:30:00,22.37,22.49,22.37,22.37,300000.0,13.0372,13.1071,13.0372,13.0372,300000.0
2009-06-09 12:00:00,22.38,22.59,22.35,22.58,201450.0,13.043,13.1654,13.0255,13.1596,201450.0
2009-06-09 12:30:00,22.58,22.65,22.52,22.63,187950.0,13.1596,13.2004,13.1246,13.1887,187950.0
2009-06-09 13:00:00,22.63,22.69,22.53,22.65,201900.0,13.1887,13.2237,13.1304,13.2004,201900.0
2009-06-09 13:30:00,22.64,22.78,22.58,22.78,174450.0,13.1946,13.2761,13.1596,13.2761,174450.0
2009-06-09 14:00:00,22.78,22.85,22.73,22.79,161850.0,13.2761,13.3169,13.247,13.282,161850.0
2009-06-09 14:30:00,22.81,22.87,22.68,22.78,201900.0,13.2936,13.3286,13.2179,13.2761,201900.0
2009-06-09 15:00:00,22.78,22.83,22.69,22.73,201150.0,13.2761,13.3053,13.2237,13.247,201150.0
2009-06-09 15:30:00,22.73,22.83,22.69,22.76,682500.0,13.247,13.3053,13.2237,13.2645,682500.0
2009-06-10 09:30:00,23.01,23.32,22.91,22.97,626250.0,13.4102,13.5909,13.3519,13.3869,626250.0
2009-06-10 10:00:00,22.97,23.01,22.54,22.74,615000.0,13.3869,13.4102,13.1363,13.2528,615000.0
2009-06-10 10:30:00,22.74,22.81,22.53,22.58,201150.0,13.2528,13.2936,13.1304,13.1596,201150.0
2009-06-10 11:00:00,22.59,22.61,22.39,22.41,362400.0,13.1654,13.1771,13.0489,13.0605,362400.0
2009-06-10 11:30:00,22.41,22.47,22.38,22.43,321000.0,13.0605,13.0955,13.043,13.0722,321000.0
2009-06-10 12:00:00,22.43,22.56,22.42,22.54,247800.0,13.0722,13.1479,13.0663,13.1363,247800.0
2009-06-10 12:30:00,22.55,22.56,22.45,22.49,227250.0,13.1421,13.1479,13.0838,13.1071,227250.0
2009-06-10 13:00:00,22.49,22.49,22.17,22.18,265500.0,13.1071,13.1071,12.9206,12.9265,265500.0
2009-06-10 13:30:00,22.18,22.2,22.05,22.07,237450.0,12.9265,12.9381,12.8507,12.8624,237450.0
2009-06-10 14:00:00,22.07,22.3,22.03,22.26,299100.0,12.8624,12.9964,12.839,12.9731,299100.0
2009-06-10 14:30:00,22.25,22.43,22.21,22.37,392850.0,12.9673,13.0722,12.9439,13.0372,392850.0
2009-06-10 15:00:00,22.38,22.39,22.19,22.21,398250.0,13.043,13.0489,12.9323,12.9439,398250.0
2009-06-10 15:30:00,22.21,22.48,22.2,22.4,1364700.0,12.9439,13.1013,12.9381,13.0547,1364700.0
2009-06-11 09:30:00,22.78,22.78,22.4,22.72,408600.0,13.2761,13.2761,13.0547,13.2412,408600.0
2009-06-11 10:00:00,22.72,22.86,22.67,22.73,340500.0,13.2412,13.3228,13.212,13.247,340500.0
2009-06-11 10:30:00,22.73,22.79,22.57,22.69,356100.0,13.247,13.282,13.1538,13.2237,356100.0
2009-06-11 11:00:00,22.68,22.85,22.64,22.83,319800.0,13.2179,13.3169,13.1946,13.3053,319800.0
2009-06-11 11:30:00,22.84,22.84,22.69,22.72,235950.0,13.3111,13.3111,13.2237,13.2412,235950.0
2009-06-11 12:00:00,22.72,22.72,22.53,22.56,313050.0,13.2412,13.2412,13.1304,13.1479,313050.0
2009-06-11 12:30:00,22.57,22.77,22.55,22.77,393000.0,13.1538,13.2703,13.1421,13.2703,393000.0
2009-06-11 13:00:00,22.77,22.93,22.73,22.93,502650.0,13.2703,13.3636,13.247,13.3636,502650.0
2009-06-11 13:30:00,22.93,22.97,22.81,22.83,268500.0,13.3636,13.3869,13.2936,13.3053,268500.0
2009-06-11 14:00:00,22.83,22.91,22.77,22.87,332250.0,13.3053,13.3519,13.2703,13.3286,332250.0
2009-06-11 14:30:00,22.87,22.93,22.74,22.85,332850.0,13.3286,13.3636,13.2528,13.3169,332850.0
2009-06-11 15:00:00,22.84,22.85,22.73,22.74,241050.0,13.3111,13.3169,13.247,13.2528,241050.0
2009-06-11 15:30:00,22.72,22.85,22.55,22.61,1078350.0,13.2412,13.3169,13.1421,13.1771,1078350.0
2009-06-12 09:30:00,22.36,22.63,22.06,22.14,403500.0,13.0314,13.1887,12.8565,12.9032,403500.0
2009-06-12 10:00:00,22.15,22.15,21.9,21.95,556650.0,12.909,12.909,12.7633,12.7924,556650.0
2009-06-12 10:30:00,21.94,22.05,21.94,21.99,666600.0,12.7866,12.8507,12.7866,12.8157,666600.0
2009-06-12 11:00:00,22.0,22.05,21.95,21.95,197700.0,12.8216,12.8507,12.7924,12.7924,197700.0
2009-06-12 11:30:00,21.95,22.03,21.87,21.88,192900.0,12.7924,12.839,12.7458,12.7516,192900.0
2009-06-12 12:00:00,21.89,22.0,21.89,21.93,181200.0,12.7575,12.8216,12.7575,12.7808,181200.0
2009-06-12 12:30:00,21.93,22.03,21.87,22.01,193950.0,12.7808,12.839,12.7458,12.8274,193950.0
2009-06-12 13:00:00,22.01,22.07,21.94,21.97,336000.0,12.8274,12.8624,12.7866,12.8041,336000.0
2009-06-12 13:30:00,21.97,22.01,21.93,22.0,195600.0,12.8041,12.8274,12.7808,12.8216,195600.0
2009-06-12 14:00:00,22.0,22.0,21.87,21.89,295500.0,12.8216,12.8216,12.7458,12.7575,295500.0
2009-06-12 14:30:00,21.9,22.07,21.9,22.06,551850.0,12.7633,12.8624,12.7633,12.8565,551850.0
2009-06-12 15:00:00,22.07,22.13,22.03,22.09,466950.0,12.8624,12.8973,12.839,12.874,466950.0
2009-06-12 15:30:00,22.1,22.22,21.97,22.19,1160700.0,12.8798,12.9498,12.8041,12.9323,1160700.0
2009-06-15 09:30:00,22.07,22.07,21.21,21.35,518550.0,12.8624,12.8624,12.3612,12.4427,518550.0
2009-06-15 10:00:00,21.35,21.4,21.16,21.2,575850.0,12.4427,12.4719,12.332,12.3553,575850.0
2009-06-15 10:30:00,21.21,21.21,20.91,21.11,555450.0,12.3612,12.3612,12.1863,12.3029,555450.0
2009-06-15 11:00:00,21.11,21.12,20.95,21.01,457650.0,12.3029,12.3087,12.2096,12.2446,457650.0
2009-06-15 11:30:00,20.99,21.17,20.98,21.17,407100.0,12.2329,12.3378,12.2271,12.3378,407100.0
2009-06-15 12:00:00,21.17,21.2,21.09,21.15,422550.0,12.3378,12.3553,12.2912,12.3262,422550.0
2009-06-15 12:30:00,21.14,21.27,21.12,21.21,366900.0,12.3204,12.3961,12.3087,12.3612,366900.0
2009-06-15 13:00:00,21.2,21.21,21.09,21.09,243150.0,12.3553,12.3612,12.2912,12.2912,243150.0
2009-06-15 13:30:00,21.09,21.16,21.0,21.03,335550.0,12.2912,12.332,12.2388,12.2562,335550.0
2009-06-15 14:00:00,21.04,21.13,20.95,21.12,393000.0,12.2621,12.3145,12.2096,12.3087,393000.0
2009-06-15 14:30:00,21.12,21.12,20.97,21.04,476100.0,12.3087,12.3087,12.2213,12.2621,476100.0
2009-06-15 15:00:00,21.05,21.06,20.94,20.97,930750.0,12.2679,12.2737,12.2038,12.2213,930750.0
2009-06-15 15:30:00,20.97,21.07,20.94,21.04,1562400.0,12.2213,12.2796,12.2038,12.2621,1562400.0
2009-06-16 09:30:00,20.62,21.25,20.62,20.97,1286400.0,12.0173,12.3845,12.0173,12.2213,1286400.0
2009-06-16 10:00:00,20.96,21.07,20.83,20.91,713100.0,12.2155,12.2796,12.1397,12.1863,713100.0
2009-06-16 10:30:00,20.91,20.96,20.76,20.89,452850.0,12.1863,12.2155,12.0989,12.1747,452850.0
2009-06-16 11:00:00,20.87,21.02,20.81,20.9,481800.0,12.163,12.2504,12.128,12.1805,481800.0
2009-06-16 11:30:00,20.91,20.93,20.59,20.61,531300.0,12.1863,12.198,11.9998,12.0115,531300.0
2009-06-16 12:00:00,20.61,20.67,20.59,20.62,440100.0,12.0115,12.0464,11.9998,12.0173,440100.0
2009-06-16 12:30:00,20.62,20.65,20.29,20.37,709650.0,12.0173,12.0348,11.825,11.8716,709650.0
2009-06-16 13:00:00,20.37,20.47,20.35,20.47,682800.0,11.8716,11.9299,11.8599,11.9299,682800.0
2009-06-16 13:30:00,20.46,20.61,20.44,20.59,502200.0,11.9241,12.0115,11.9124,11.9998,502200.0
2009-06-16 14:00:00,20.57,20.68,20.57,20.61,958950.0,11.9882,12.0523,11.9882,12.0115,958950.0
2009-06-16 14:30:00,20.61,20.68,20.56,20.67,554250.0,12.0115,12.0523,11.9823,12.0464,554250.0
2009-06-16 15:00:00,20.67,20.77,20.63,20.72,791700.0,12.0464,12.1047,12.0231,12.0756,791700.0
2009-06-16 15:30:00,20.72,20.75,20.52,20.53,1704750.0,12.0756,12.0931,11.959,11.9648,1704750.0
2009-06-17 09:30:00,20.57,20.74,20.09,20.25,793500.0,11.9882,12.0872,11.7084,11.8017,793500.0
2009-06-17 10:00:00,20.24,20.57,20.21,20.5,657300.0,11.7958,11.9882,11.7784,11.9474,657300.0
2009-06-17 10:30:00,20.5,20.52,20.18,20.31,403500.0,11.9474,11.959,11.7609,11.8366,403500.0
2009-06-17 11:00:00,20.3,20.51,20.27,20.48,460350.0,11.8308,11.9532,11.8133,11.9357,460350.0
2009-06-17 11:30:00,20.47,20.51,20.39,20.49,263100.0,11.9299,11.9532,11.8833,11.9415,263100.0
2009-06-17 12:00:00,20.49,20.8,20.47,20.73,508500.0,11.9415,12.1222,11.9299,12.0814,508500.0
2009-06-17 12:30:00,20.75,20.78,20.55,20.59,373950.0,12.0931,12.1105,11.9765,11.9998,373950.0
2009-06-17 13:00:00,20.59,20.77,20.56,20.75,255450.0,11.9998,12.1047,11.9823,12.0931,255450.0
2009-06-17 13:30:00,20.76,20.96,20.75,20.89,544500.0,12.0989,12.2155,12.0931,12.1747,544500.0
2009-06-17 14:00:00,20.89,20.94,20.73,20.81,348900.0,12.1747,12.2038,12.0814,12.128,348900.0
2009-06-17 14:30:00,20.82,20.84,20.66,20.74,314550.0,12.1339,12.1455,12.0406,12.0872,314550.0
2009-06-17 15:00:00,20.74,20.81,20.67,20.75,619050.0,12.0872,12.128,12.0464,12.0931,619050.0
2009-06-17 15:30:00,20.75,20.85,20.59,20.73,1491300.0,12.0931,12.1513,11.9998,12.0814,1491300.0
2009-06-18 09:30:00,20.61,21.08,20.33,20.73,281850.0,12.0115,12.2854,11.8483,12.0814,281850.0
2009-06-18 10:00:00,20.73,20.87,20.67,20.83,325350.0,12.0814,12.163,12.0464,12.1397,325350.0
2009-06-18 10:30:00,20.83,20.86,20.65,20.69,339150.0,12.1397,12.1572,12.0348,12.0581,339150.0
2009-06-18 11:00:00,20.68,20.79,20.65,20.75,238500.0,12.0523,12.1164,12.0348,12.0931,238500.0
2009-06-18 11:30:00,20.75,20.76,20.63,20.69,129600.0,12.0931,12.0989,12.0231,12.0581,129600.0
2009-06-18 12:00:00,20.69,20.73,20.65,20.72,125850.0,12.0581,12.0814,12.0348,12.0756,125850.0
2009-06-18 12:30:00,20.73,20.85,20.69,20.83,156900.0,12.0814,12.1513,12.0581,12.1397,156900.0
2009-06-18 13:00:00,20.84,20.9,20.8,20.86,133500.0,12.1455,12.1805,12.1222,12.1572,133500.0
2009-06-18 13:30:00,20.86,20.87,20.72,20.72,109650.0,12.1572,12.163,12.0756,12.0756,109650.0
2009-06-18 14:00:00,20.73,20.74,20.62,20.69,173400.0,12.0814,12.0872,12.0173,12.0581,173400.0
2009-06-18 14:30:00,20.69,20.73,20.62,20.73,222750.0,12.0581,12.0814,12.0173,12.0814,222750.0
2009-06-18 15:00:00,20.73,20.78,20.63,20.66,205350.0,12.0814,12.1105,12.0231,12.0406,205350.0
2009-06-18 15:30:00,20.67,20.68,20.56,20.63,736350.0,12.0464,12.0523,11.9823,12.0231,736350.0
2009-06-19 09:30:00,20.83,21.19,20.45,21.07,2105250.0,12.1397,12.3495,11.9182,12.2796,2105250.0
2009-06-19 10:00:00,21.07,21.07,20.85,20.87,279600.0,12.2796,12.2796,12.1513,12.163,279600.0
2009-06-19 10:30:00,20.87,21.11,20.87,21.1,220050.0,12.163,12.3029,12.163,12.297,220050.0
2009-06-19 11:00:00,21.1,21.18,21.07,21.09,253200.0,12.297,12.3437,12.2796,12.2912,253200.0
2009-06-19 11:30:00,21.09,21.09,20.99,21.05,117300.0,12.2912,12.2912,12.2329,12.2679,117300.0
2009-06-19 12:00:00,21.04,21.05,20.87,20.89,198600.0,12.2621,12.2679,12.163,12.1747,198600.0
2009-06-19 12:30:00,20.89,20.92,20.84,20.85,166950.0,12.1747,12.1921,12.1455,12.1513,166950.0
2009-06-19 13:00:00,20.85,20.91,20.84,20.89,89700.0,12.1513,12.1863,12.1455,12.1747,89700.0
2009-06-19 13:30:00,20.89,20.95,20.83,20.87,147000.0,12.1747,12.2096,12.1397,12.163,147000.0
2009-06-19 14:00:00,20.86,20.89,20.69,20.71,201450.0,12.1572,12.1747,12.0581,12.0698,201450.0
2009-06-19 14:30:00,20.71,20.88,20.7,20.86,158400.0,12.0698,12.1688,12.0639,12.1572,158400.0
2009-06-19 15:00:00,20.87,20.97,20.83,20.97,325200.0,12.163,12.2213,12.1397,12.2213,325200.0
2009-06-19 15:30:00,20.97,20.99,20.89,20.93,725850.0,12.2213,12.2329,12.1747,12.198,725850.0
2009-06-22 09:30:00,20.45,20.51,20.03,20.06,594000.0,11.9182,11.9532,11.6734,11.6909,594000.0
2009-06-22 10:00:00,20.05,20.21,19.99,20.19,637650.0,11.6851,11.7784,11.6501,11.7667,637650.0
2009-06-22 10:30:00,20.19,20.19,20.03,20.04,254550.0,11.7667,11.7667,11.6734,11.6793,254550.0
2009-06-22 11:00:00,20.05,20.24,20.03,20.23,366300.0,11.6851,11.7958,11.6734,11.79,366300.0
2009-06-22 11:30:00,20.23,20.29,20.19,20.23,513150.0,11.79,11.825,11.7667,11.79,513150.0
2009-06-22 12:00:00,20.23,20.27,20.14,20.21,214500.0,11.79,11.8133,11.7376,11.7784,214500.0
2009-06-22 12:30:00,20.22,20.24,20.15,20.21,79950.0,11.7842,11.7958,11.7434,11.7784,79950.0
2009-06-22 13:00:00,20.21,20.24,20.12,20.16,112500.0,11.7784,11.7958,11.7259,11.7492,112500.0
2009-06-22 13:30:00,20.16,20.29,20.15,20.28,295950.0,11.7492,11.825,11.7434,11.8191,295950.0
2009-06-22 14:00:00,20.28,20.31,20.21,20.24,269400.0,11.8191,11.8366,11.7784,11.7958,269400.0
2009-06-22 14:30:00,20.23,20.31,20.23,20.29,259350.0,11.79,11.8366,11.79,11.825,259350.0
2009-06-22 15:00:00,20.29,20.36,20.25,20.28,327600.0,11.825,11.8658,11.8017,11.8191,327600.0
2009-06-22 15:30:00,20.28,20.35,20.11,20.14,885150.0,11.8191,11.8599,11.7201,11.7376,885150.0
2009-06-23 09:30:00,20.3,20.59,20.27,20.46,416850.0,11.8308,11.9998,11.8133,11.9241,416850.0
2009-06-23 10:00:00,20.47,20.49,20.11,20.11,381600.0,11.9299,11.9415,11.7201,11.7201,381600.0
2009-06-23 10:30:00,20.11,20.21,19.95,20.15,382650.0,11.7201,11.7784,11.6268,11.7434,382650.0
2009-06-23 11:00:00,20.13,20.21,20.08,20.18,425100.0,11.7317,11.7784,11.7026,11.7609,425100.0
2009-06-23 11:30:00,20.19,20.4,20.15,20.39,430500.0,11.7667,11.8891,11.7434,11.8833,430500.0
2009-06-23 12:00:00,20.39,20.41,20.23,20.37,303900.0,11.8833,11.8949,11.79,11.8716,303900.0
2009-06-23 12:30:00,20.37,20.49,20.37,20.46,379650.0,11.8716,11.9415,11.8716,11.9241,379650.0
2009-06-23 13:00:00,20.47,20.59,20.45,20.53,438300.0,11.9299,11.9998,11.9182,11.9648,438300.0
2009-06-23 13:30:00,20.54,20.6,20.35,20.36,352650.0,11.9707,12.0056,11.8599,11.8658,352650.0
2009-06-23 14:00:00,20.36,20.53,20.32,20.42,433650.0,11.8658,11.9648,11.8425,11.9007,433650.0
2009-06-23 14:30:00,20.41,20.51,20.39,20.46,461700.0,11.8949,11.9532,11.8833,11.9241,461700.0
2009-06-23 15:00:00,20.47,20.57,20.41,20.55,426000.0,11.9299,11.9882,11.8949,11.9765,426000.0
2009-06-23 15:30:00,20.55,20.55,20.43,20.45,1042500.0,11.9765,11.9765,11.9066,11.9182,1042500.0
2009-06-24 09:30:00,20.45,21.07,20.39,21.03,702150.0,11.9182,12.2796,11.8833,12.2562,702150.0
2009-06-24 10:00:00,21.02,21.35,20.95,21.19,591000.0,12.2504,12.4427,12.2096,12.3495,591000.0
2009-06-24 10:30:00,21.19,21.26,21.13,21.22,408300.0,12.3495,12.3903,12.3145,12.367,408300.0
2009-06-24 11:00:00,21.23,21.23,21.09,21.16,237300.0,12.3728,12.3728,12.2912,12.332,237300.0
2009-06-24 11:30:00,21.16,21.21,21.13,21.2,194700.0,12.332,12.3612,12.3145,12.3553,194700.0
2009-06-24 12:00:00,21.19,21.2,21.09,21.15,224700.0,12.3495,12.3553,12.2912,12.3262,224700.0
2009-06-24 12:30:00,21.16,21.21,21.14,21.15,206100.0,12.332,12.3612,12.3204,12.3262,206100.0
2009-06-24 13:00:00,21.14,21.21,21.11,21.19,169200.0,12.3204,12.3612,12.3029,12.3495,169200.0
2009-06-24 13:30:00,21.19,21.19,21.1,21.1,235950.0,12.3495,12.3495,12.297,12.297,235950.0
2009-06-24 14:00:00,21.1,21.2,20.93,20.95,373350.0,12.297,12.3553,12.198,12.2096,373350.0
2009-06-24 14:30:00,20.95,21.0,20.77,20.81,839850.0,12.2096,12.2388,12.1047,12.128,839850.0
2009-06-24 15:00:00,20.81,20.85,20.61,20.72,556200.0,12.128,12.1513,12.0115,12.0756,556200.0
2009-06-24 15:30:00,20.72,20.81,20.62,20.75,852900.0,12.0756,12.128,12.0173,12.0931,852900.0
2009-06-25 09:30:00,20.52,21.07,20.37,20.94,576600.0,11.959,12.2796,11.8716,12.2038,576600.0
2009-06-25 10:00:00,20.95,21.17,20.94,21.05,332100.0,12.2096,12.3378,12.2038,12.2679,332100.0
2009-06-25 10:30:00,21.06,21.09,20.82,20.85,272250.0,12.2737,12.2912,12.1339,12.1513,272250.0
2009-06-25 11:00:00,20.85,21.17,20.83,21.16,227400.0,12.1513,12.3378,12.1397,12.332,227400.0
2009-06-25 11:30:00,21.17,21.33,21.1,21.24,350400.0,12.3378,12.4311,12.297,12.3786,350400.0
2009-06-25 12:00:00,21.25,21.31,21.23,21.28,193800.0,12.3845,12.4194,12.3728,12.4019,193800.0
2009-06-25 12:30:00,21.28,21.31,21.24,21.27,106500.0,12.4019,12.4194,12.3786,12.3961,106500.0
2009-06-25 13:00:00,21.26,21.45,21.23,21.4,249000.0,12.3903,12.501,12.3728,12.4719,249000.0
2009-06-25 13:30:00,21.41,21.45,21.33,21.35,219300.0,12.4777,12.501,12.4311,12.4427,219300.0
2009-06-25 14:00:00,21.36,21.37,21.24,21.3,202050.0,12.4486,12.4544,12.3786,12.4136,202050.0
2009-06-25 14:30:00,21.31,21.38,21.25,21.35,287700.0,12.4194,12.4602,12.3845,12.4427,287700.0
2009-06-25 15:00:00,21.34,21.49,21.32,21.46,496650.0,12.4369,12.5243,12.4253,12.5069,496650.0
2009-06-25 15:30:00,21.45,21.49,21.29,21.49,833700.0,12.501,12.5243,12.4078,12.5243,833700.0
2009-06-26 09:30:00,21.15,21.46,21.04,21.07,533250.0,12.3262,12.5069,12.2621,12.2796,533250.0
2009-06-26 10:00:00,21.09,21.18,20.99,21.11,212550.0,12.2912,12.3437,12.2329,12.3029,212550.0
2009-06-26 10:30:00,21.13,21.19,20.91,20.95,391650.0,12.3145,12.3495,12.1863,12.2096,391650.0
2009-06-26 11:00:00,20.95,20.97,20.86,20.87,315750.0,12.2096,12.2213,12.1572,12.163,315750.0
2009-06-26 11:30:00,20.87,20.9,20.76,20.83,295350.0,12.163,12.1805,12.0989,12.1397,295350.0
2009-06-26 12:00:00,20.83,20.85,20.71,20.72,386250.0,12.1397,12.1513,12.0698,12.0756,386250.0
2009-06-26 12:30:00,20.71,20.77,20.7,20.73,404850.0,12.0698,12.1047,12.0639,12.0814,404850.0
2009-06-26 13:00:00,20.74,20.84,20.73,20.82,349200.0,12.0872,12.1455,12.0814,12.1339,349200.0
2009-06-26 13:30:00,20.81,20.85,20.75,20.75,419550.0,12.128,12.1513,12.0931,12.0931,419550.0
2009-06-26 14:00:00,20.75,20.85,20.73,20.84,236850.0,12.0931,12.1513,12.0814,12.1455,236850.0
2009-06-26 14:30:00,20.84,20.95,20.82,20.94,408900.0,12.1455,12.2096,12.1339,12.2038,408900.0
2009-06-26 15:00:00,20.94,20.97,20.86,20.93,421650.0,12.2038,12.2213,12.1572,12.198,421650.0
2009-06-26 15:30:00,20.94,21.11,20.94,21.0,1365300.0,12.2038,12.3029,12.2038,12.2388,1365300.0
2009-06-29 09:30:00,21.25,21.49,21.04,21.08,691800.0,12.3845,12.5243,12.2621,12.2854,691800.0
2009-06-29 10:00:00,21.07,21.46,21.03,21.45,513750.0,12.2796,12.5069,12.2562,12.501,513750.0
2009-06-29 10:30:00,21.46,21.83,21.45,21.73,847500.0,12.5069,12.7225,12.501,12.6642,847500.0
2009-06-29 11:00:00,21.73,21.82,21.69,21.81,537450.0,12.6642,12.7167,12.6409,12.7108,537450.0
2009-06-29 11:30:00,21.81,21.9,21.72,21.89,261600.0,12.7108,12.7633,12.6584,12.7575,261600.0
2009-06-29 12:00:00,21.89,21.91,21.82,21.87,235200.0,12.7575,12.7691,12.7167,12.7458,235200.0
2009-06-29 12:30:00,21.87,21.92,21.79,21.79,165450.0,12.7458,12.7749,12.6992,12.6992,165450.0
2009-06-29 13:00:00,21.79,21.91,21.77,21.89,173700.0,12.6992,12.7691,12.6875,12.7575,173700.0
2009-06-29 13:30:00,21.88,21.9,21.79,21.83,235350.0,12.7516,12.7633,12.6992,12.7225,235350.0
2009-06-29 14:00:00,21.83,21.83,21.69,21.71,252450.0,12.7225,12.7225,12.6409,12.6526,252450.0
2009-06-29 14:30:00,21.71,21.82,21.71,21.82,244650.0,12.6526,12.7167,12.6526,12.7167,244650.0
2009-06-29 15:00:00,21.82,21.94,21.79,21.94,430950.0,12.7167,12.7866,12.6992,12.7866,430950.0
2009-06-29 15:30:00,21.93,21.93,21.76,21.87,1070850.0,12.7808,12.7808,12.6817,12.7458,1070850.0
2009-06-30 09:30:00,22.09,22.49,21.86,22.33,638850.0,12.874,13.1071,12.74,13.0139,638850.0
2009-06-30 10:00:00,22.31,22.33,21.79,21.89,656250.0,13.0022,13.0139,12.6992,12.7575,656250.0
2009-06-30 10:30:00,21.89,21.91,21.69,21.87,369600.0,12.7575,12.7691,12.6409,12.7458,369600.0
2009-06-30 11:00:00,21.87,21.87,21.59,21.59,388500.0,12.7458,12.7458,12.5826,12.5826,388500.0
2009-06-30 11:30:00,21.59,21.59,21.43,21.45,377400.0,12.5826,12.5826,12.4894,12.501,377400.0
2009-06-30 12:00:00,21.45,21.66,21.45,21.63,216450.0,12.501,12.6234,12.501,12.6059,216450.0
2009-06-30 12:30:00,21.63,21.69,21.59,21.61,124800.0,12.6059,12.6409,12.5826,12.5943,124800.0
2009-06-30 13:00:00,21.61,21.61,21.49,21.51,129750.0,12.5943,12.5943,12.5243,12.536,129750.0
2009-06-30 13:30:00,21.51,21.64,21.5,21.52,142050.0,12.536,12.6118,12.5302,12.5418,142050.0
2009-06-30 14:00:00,21.52,21.65,21.49,21.61,220650.0,12.5418,12.6176,12.5243,12.5943,220650.0
2009-06-30 14:30:00,21.62,21.72,21.57,21.68,245700.0,12.6001,12.6584,12.571,12.6351,245700.0
2009-06-30 15:00:00,21.69,21.78,21.64,21.73,392250.0,12.6409,12.6933,12.6118,12.6642,392250.0
2009-06-30 15:30:00,21.73,21.83,21.62,21.73,1461900.0,12.6642,12.7225,12.6001,12.6642,1461900.0
2009-07-01 09:30:00,22.27,22.49,22.08,22.25,846750.0,12.9789,13.1071,12.8682,12.9673,846750.0
2009-07-01 10:00:00,22.25,22.53,22.02,22.47,941850.0,12.9673,13.1304,12.8332,13.0955,941850.0
2009-07-01 10:30:00,22.47,22.5,22.32,22.38,544200.0,13.0955,13.113,13.0081,13.043,544200.0
2009-07-01 11:00:00,22.39,22.51,22.38,22.45,493050.0,13.0489,13.1188,13.043,13.0838,493050.0
2009-07-01 11:30:00,22.45,22.55,22.36,22.4,688350.0,13.0838,13.1421,13.0314,13.0547,688350.0
2009-07-01 12:00:00,22.39,22.53,22.39,22.49,480900.0,13.0489,13.1304,13.0489,13.1071,480900.0
2009-07-01 12:30:00,22.49,22.52,22.41,22.42,209550.0,13.1071,13.1246,13.0605,13.0663,209550.0
2009-07-01 13:00:00,22.42,22.47,22.31,22.39,320400.0,13.0663,13.0955,13.0022,13.0489,320400.0
2009-07-01 13:30:00,22.39,22.4,22.24,22.29,309150.0,13.0489,13.0547,12.9614,12.9906,309150.0
2009-07-01 14:00:00,22.29,22.31,22.13,22.15,283500.0,12.9906,13.0022,12.8973,12.909,283500.0
2009-07-01 14:30:00,22.15,22.17,22.07,22.13,252450.0,12.909,12.9206,12.8624,12.8973,252450.0
2009-07-01 15:00:00,22.13,22.18,22.02,22.04,405450.0,12.8973,12.9265,12.8332,12.8449,405450.0
2009-07-01 15:30:00,22.03,22.11,21.93,21.99,1023150.0,12.839,12.8857,12.7808,12.8157,1023150.0
2009-07-02 09:30:00,21.65,21.67,21.04,21.07,629850.0,12.6176,12.6292,12.2621,12.2796,629850.0
2009-07-02 10:00:00,21.07,21.12,20.81,20.93,904350.0,12.2796,12.3087,12.128,12.198,904350.0
2009-07-02 10:30:00,20.93,21.05,20.91,21.0,690450.0,12.198,12.2679,12.1863,12.2388,690450.0
2009-07-02 11:00:00,21.0,21.03,20.89,20.91,346050.0,12.2388,12.2562,12.1747,12.1863,346050.0
2009-07-02 11:30:00,20.91,20.93,20.83,20.87,223800.0,12.1863,12.198,12.1397,12.163,223800.0
2009-07-02 12:00:00,20.87,20.88,20.83,20.85,260100.0,12.163,12.1688,12.1397,12.1513,260100.0
2009-07-02 12:30:00,20.85,20.87,20.83,20.85,146250.0,12.1513,12.163,12.1397,12.1513,146250.0
2009-07-02 13:00:00,20.85,20.9,20.83,20.87,229950.0,12.1513,12.1805,12.1397,12.163,229950.0
2009-07-02 13:30:00,20.87,20.89,20.83,20.87,231300.0,12.163,12.1747,12.1397,12.163,231300.0
2009-07-02 14:00:00,20.87,20.92,20.83,20.86,215550.0,12.163,12.1921,12.1397,12.1572,215550.0
2009-07-02 14:30:00,20.86,20.93,20.84,20.88,201450.0,12.1572,12.198,12.1455,12.1688,201450.0
2009-07-02 15:00:00,20.88,20.92,20.81,20.82,406950.0,12.1688,12.1921,12.128,12.1339,406950.0
2009-07-02 15:30:00,20.81,20.91,20.73,20.75,948000.0,12.128,12.1863,12.0814,12.0931,948000.0
2009-07-06 09:30:00,20.6,20.68,20.41,20.48,522900.0,12.0056,12.0523,11.8949,11.9357,522900.0
2009-07-06 10:00:00,20.49,20.61,20.18,20.18,540000.0,11.9415,12.0115,11.7609,11.7609,540000.0
2009-07-06 10:30:00,20.18,20.21,20.09,20.17,319350.0,11.7609,11.7784,11.7084,11.755,319350.0
2009-07-06 11:00:00,20.16,20.38,20.16,20.36,311550.0,11.7492,11.8774,11.7492,11.8658,311550.0
2009-07-06 11:30:00,20.35,20.37,20.2,20.21,238350.0,11.8599,11.8716,11.7725,11.7784,238350.0
2009-07-06 12:00:00,20.2,20.27,20.2,20.2,216150.0,11.7725,11.8133,11.7725,11.7725,216150.0
2009-07-06 12:30:00,20.2,20.2,20.05,20.1,436200.0,11.7725,11.7725,11.6851,11.7142,436200.0
2009-07-06 13:00:00,20.11,20.31,20.1,20.26,231750.0,11.7201,11.8366,11.7142,11.8075,231750.0
2009-07-06 13:30:00,20.26,20.31,20.25,20.29,159900.0,11.8075,11.8366,11.8017,11.825,159900.0
2009-07-06 14:00:00,20.29,20.37,20.27,20.34,184350.0,11.825,11.8716,11.8133,11.8541,184350.0
2009-07-06 14:30:00,20.34,20.37,20.29,20.37,324000.0,11.8541,11.8716,11.825,11.8716,324000.0
2009-07-06 15:00:00,20.37,20.44,20.36,20.41,440700.0,11.8716,11.9124,11.8658,11.8949,440700.0
2009-07-06 15:30:00,20.4,20.67,20.36,20.53,1309500.0,11.8891,12.0464,11.8658,11.9648,1309500.0
2009-07-07 09:30:00,20.45,20.61,20.08,20.11,425700.0,11.9182,12.0115,11.7026,11.7201,425700.0
2009-07-07 10:00:00,20.11,20.15,20.02,20.13,507750.0,11.7201,11.7434,11.6676,11.7317,507750.0
2009-07-07 10:30:00,20.12,20.25,20.06,20.07,358800.0,11.7259,11.8017,11.6909,11.6968,358800.0
2009-07-07 11:00:00,20.06,20.23,20.05,20.14,300000.0,11.6909,11.79,11.6851,11.7376,300000.0
2009-07-07 11:30:00,20.14,20.19,20.0,20.02,439800.0,11.7376,11.7667,11.656,11.6676,439800.0
2009-07-07 12:00:00,20.01,20.09,20.0,20.05,331800.0,11.6618,11.7084,11.656,11.6851,331800.0
2009-07-07 12:30:00,20.05,20.13,20.01,20.07,224250.0,11.6851,11.7317,11.6618,11.6968,224250.0
2009-07-07 13:00:00,20.07,20.15,20.06,20.07,288900.0,11.6968,11.7434,11.6909,11.6968,288900.0
2009-07-07 13:30:00,20.08,20.12,20.05,20.09,267000.0,11.7026,11.7259,11.6851,11.7084,267000.0
2009-07-07 14:00:00,20.09,20.11,20.01,20.11,260850.0,11.7084,11.7201,11.6618,11.7201,260850.0
2009-07-07 14:30:00,20.11,20.13,19.89,19.89,511050.0,11.7201,11.7317,11.5919,11.5919,511050.0
2009-07-07 15:00:00,19.9,19.93,19.82,19.91,484350.0,11.5977,11.6152,11.5511,11.6035,484350.0
2009-07-07 15:30:00,19.91,19.96,19.67,19.81,1112850.0,11.6035,11.6327,11.4636,11.5452,1112850.0
2009-07-08 09:30:00,19.57,19.86,19.47,19.5,914850.0,11.4054,11.5744,11.3471,11.3646,914850.0
2009-07-08 10:00:00,19.5,19.61,19.47,19.55,1432500.0,11.3646,11.4287,11.3471,11.3937,1432500.0
2009-07-08 10:30:00,19.55,19.56,19.37,19.37,555300.0,11.3937,11.3995,11.2888,11.2888,555300.0
2009-07-08 11:00:00,19.37,19.37,19.17,19.28,783450.0,11.2888,11.2888,11.1722,11.2364,783450.0
2009-07-08 11:30:00,19.28,19.31,19.01,19.09,919200.0,11.2364,11.2538,11.079,11.1256,919200.0
2009-07-08 12:00:00,19.08,19.17,19.04,19.11,297750.0,11.1198,11.1722,11.0965,11.1373,297750.0
2009-07-08 12:30:00,19.11,19.25,19.11,19.2,311850.0,11.1373,11.2189,11.1373,11.1897,311850.0
2009-07-08 13:00:00,19.2,19.41,19.2,19.39,469350.0,11.1897,11.3121,11.1897,11.3005,469350.0
2009-07-08 13:30:00,19.39,19.41,19.26,19.27,390600.0,11.3005,11.3121,11.2247,11.2305,390600.0
2009-07-08 14:00:00,19.27,19.31,19.17,19.2,442800.0,11.2305,11.2538,11.1722,11.1897,442800.0
2009-07-08 14:30:00,19.19,19.29,19.08,19.25,1047450.0,11.1839,11.2422,11.1198,11.2189,1047450.0
2009-07-08 15:00:00,19.25,19.35,19.23,19.3,1575450.0,11.2189,11.2771,11.2072,11.248,1575450.0
2009-07-08 15:30:00,19.3,19.47,19.29,19.41,1986000.0,11.248,11.3471,11.2422,11.3121,1986000.0
2009-07-09 09:30:00,19.59,19.83,19.28,19.54,1134900.0,11.417,11.5569,11.2364,11.3879,1134900.0
2009-07-09 10:00:00,19.55,19.78,19.46,19.55,665700.0,11.3937,11.5277,11.3413,11.3937,665700.0
2009-07-09 10:30:00,19.56,19.66,19.48,19.64,432750.0,11.3995,11.4578,11.3529,11.4462,432750.0
2009-07-09 11:00:00,19.64,19.68,19.55,19.63,372450.0,11.4462,11.4695,11.3937,11.4403,372450.0
2009-07-09 11:30:00,19.63,19.79,19.59,19.79,328650.0,11.4403,11.5336,11.417,11.5336,328650.0
2009-07-09 12:00:00,19.78,19.91,19.77,19.86,319050.0,11.5277,11.6035,11.5219,11.5744,319050.0
2009-07-09 12:30:00,19.87,19.89,19.81,19.87,282150.0,11.5802,11.5919,11.5452,11.5802,282150.0
2009-07-09 13:00:00,19.87,20.01,19.84,19.97,766650.0,11.5802,11.6618,11.5627,11.6385,766650.0
2009-07-09 13:30:00,19.97,19.99,19.81,19.87,419700.0,11.6385,11.6501,11.5452,11.5802,419700.0
2009-07-09 14:00:00,19.87,20.06,19.87,20.0,444300.0,11.5802,11.6909,11.5802,11.656,444300.0
2009-07-09 14:30:00,19.99,20.03,19.95,19.95,641100.0,11.6501,11.6734,11.6268,11.6268,641100.0
2009-07-09 15:00:00,19.95,19.95,19.79,19.81,693450.0,11.6268,11.6268,11.5336,11.5452,693450.0
2009-07-09 15:30:00,19.81,19.82,19.7,19.75,1223550.0,11.5452,11.5511,11.4811,11.5103,1223550.0
2009-07-10 09:30:00,19.59,19.86,19.44,19.51,657750.0,11.417,11.5744,11.3296,11.3704,657750.0
2009-07-10 10:00:00,19.51,19.66,19.4,19.53,551100.0,11.3704,11.4578,11.3063,11.382,551100.0
2009-07-10 10:30:00,19.54,19.55,19.37,19.49,325050.0,11.3879,11.3937,11.2888,11.3587,325050.0
2009-07-10 11:00:00,19.48,19.55,19.4,19.47,566550.0,11.3529,11.3937,11.3063,11.3471,566550.0
2009-07-10 11:30:00,19.47,19.56,19.41,19.55,278700.0,11.3471,11.3995,11.3121,11.3937,278700.0
2009-07-10 12:00:00,19.55,19.64,19.51,19.55,285750.0,11.3937,11.4462,11.3704,11.3937,285750.0
2009-07-10 12:30:00,19.55,19.69,19.52,19.61,301500.0,11.3937,11.4753,11.3762,11.4287,301500.0
2009-07-10 13:00:00,19.63,19.67,19.61,19.65,299550.0,11.4403,11.4636,11.4287,11.452,299550.0
2009-07-10 13:30:00,19.66,19.81,19.65,19.71,455550.0,11.4578,11.5452,11.452,11.487,455550.0
2009-07-10 14:00:00,19.71,19.71,19.6,19.68,286950.0,11.487,11.487,11.4228,11.4695,286950.0
2009-07-10 14:30:00,19.69,19.69,19.61,19.63,295650.0,11.4753,11.4753,11.4287,11.4403,295650.0
2009-07-10 15:00:00,19.63,19.7,19.59,19.61,487050.0,11.4403,11.4811,11.417,11.4287,487050.0
2009-07-10 15:30:00,19.61,19.73,19.58,19.69,967950.0,11.4287,11.4986,11.4112,11.4753,967950.0
2009-07-13 09:30:00,19.66,19.89,19.29,19.33,442050.0,11.4578,11.5919,11.2422,11.2655,442050.0
2009-07-13 10:00:00,19.33,19.45,19.17,19.45,619350.0,11.2655,11.3354,11.1722,11.3354,619350.0
2009-07-13 10:30:00,19.45,19.69,19.43,19.67,688500.0,11.3354,11.4753,11.3238,11.4636,688500.0
2009-07-13 11:00:00,19.67,19.69,19.57,19.67,271200.0,11.4636,11.4753,11.4054,11.4636,271200.0
2009-07-13 11:30:00,19.67,19.94,19.67,19.89,630900.0,11.4636,11.621,11.4636,11.5919,630900.0
2009-07-13 12:00:00,19.89,19.93,19.69,19.74,291750.0,11.5919,11.6152,11.4753,11.5044,291750.0
2009-07-13 12:30:00,19.73,19.75,19.63,19.64,348150.0,11.4986,11.5103,11.4403,11.4462,348150.0
2009-07-13 13:00:00,19.64,19.85,19.64,19.83,326100.0,11.4462,11.5685,11.4462,11.5569,326100.0
2009-07-13 13:30:00,19.83,19.85,19.75,19.79,277050.0,11.5569,11.5685,11.5103,11.5336,277050.0
2009-07-13 14:00:00,19.79,19.93,19.77,19.85,296100.0,11.5336,11.6152,11.5219,11.5685,296100.0
2009-07-13 14:30:00,19.86,19.9,19.8,19.88,345000.0,11.5744,11.5977,11.5394,11.586,345000.0
2009-07-13 15:00:00,19.87,19.93,19.84,19.85,302550.0,11.5802,11.6152,11.5627,11.5685,302550.0
2009-07-13 15:30:00,19.84,19.99,19.8,19.99,1001850.0,11.5627,11.6501,11.5394,11.6501,1001850.0
2009-07-14 09:30:00,20.03,20.22,19.91,19.97,493800.0,11.6734,11.7842,11.6035,11.6385,493800.0
2009-07-14 10:00:00,19.97,20.14,19.87,19.97,366750.0,11.6385,11.7376,11.5802,11.6385,366750.0
2009-07-14 10:30:00,19.99,20.01,19.81,19.88,263550.0,11.6501,11.6618,11.5452,11.586,263550.0
2009-07-14 11:00:00,19.89,20.15,19.89,20.12,279750.0,11.5919,11.7434,11.5919,11.7259,279750.0
2009-07-14 11:30:00,20.13,20.23,20.12,20.2,276900.0,11.7317,11.79,11.7259,11.7725,276900.0
2009-07-14 12:00:00,20.2,20.21,19.97,19.99,232500.0,11.7725,11.7784,11.6385,11.6501,232500.0
2009-07-14 12:30:00,19.99,20.09,19.98,20.07,185700.0,11.6501,11.7084,11.6443,11.6968,185700.0
2009-07-14 13:00:00,20.07,20.11,20.03,20.03,233700.0,11.6968,11.7201,11.6734,11.6734,233700.0
2009-07-14 13:30:00,20.03,20.15,20.03,20.09,174300.0,11.6734,11.7434,11.6734,11.7084,174300.0
2009-07-14 14:00:00,20.09,20.17,19.99,20.16,332250.0,11.7084,11.755,11.6501,11.7492,332250.0
2009-07-14 14:30:00,20.16,20.21,20.11,20.21,570000.0,11.7492,11.7784,11.7201,11.7784,570000.0
2009-07-14 15:00:00,20.2,20.22,20.13,20.18,435150.0,11.7725,11.7842,11.7317,11.7609,435150.0
2009-07-14 15:30:00,20.18,20.25,20.16,20.23,840000.0,11.7609,11.8017,11.7492,11.79,840000.0
2009-07-15 09:30:00,20.41,20.83,20.33,20.79,984150.0,11.8949,12.1397,11.8483,12.1164,984150.0
2009-07-15 10:00:00,20.79,21.03,20.78,20.97,851100.0,12.1164,12.2562,12.1105,12.2213,851100.0
2009-07-15 10:30:00,20.97,20.99,20.81,20.85,710250.0,12.2213,12.2329,12.128,12.1513,710250.0
2009-07-15 11:00:00,20.85,20.98,20.85,20.94,755850.0,12.1513,12.2271,12.1513,12.2038,755850.0
2009-07-15 11:30:00,20.94,20.95,20.85,20.85,774000.0,12.2038,12.2096,12.1513,12.1513,774000.0
2009-07-15 12:00:00,20.86,20.91,20.83,20.87,562200.0,12.1572,12.1863,12.1397,12.163,562200.0
2009-07-15 12:30:00,20.88,20.97,20.87,20.91,543900.0,12.1688,12.2213,12.163,12.1863,543900.0
2009-07-15 13:00:00,20.91,21.01,20.89,21.01,475500.0,12.1863,12.2446,12.1747,12.2446,475500.0
2009-07-15 13:30:00,21.01,21.03,20.91,21.01,832350.0,12.2446,12.2562,12.1863,12.2446,832350.0
2009-07-15 14:00:00,21.0,21.07,20.93,21.03,463950.0,12.2388,12.2796,12.198,12.2562,463950.0
2009-07-15 14:30:00,21.03,21.12,21.03,21.12,502950.0,12.2562,12.3087,12.2562,12.3087,502950.0
2009-07-15 15:00:00,21.12,21.17,20.95,20.95,682350.0,12.3087,12.3378,12.2096,12.2096,682350.0
2009-07-15 15:30:00,20.95,21.09,20.95,21.05,1158750.0,12.2096,12.2912,12.2096,12.2679,1158750.0
2009-07-16 09:30:00,20.99,21.15,20.83,21.09,568350.0,12.2329,12.3262,12.1397,12.2912,568350.0
2009-07-16 10:00:00,21.08,21.08,20.81,21.02,347250.0,12.2854,12.2854,12.128,12.2504,347250.0
2009-07-16 10:30:00,21.03,21.09,20.99,21.01,268950.0,12.2562,12.2912,12.2329,12.2446,268950.0
2009-07-16 11:00:00,21.01,21.03,20.87,20.89,198450.0,12.2446,12.2562,12.163,12.1747,198450.0
2009-07-16 11:30:00,20.88,21.03,20.82,21.01,264900.0,12.1688,12.2562,12.1339,12.2446,264900.0
2009-07-16 12:00:00,21.01,21.03,20.95,21.02,173700.0,12.2446,12.2562,12.2096,12.2504,173700.0
2009-07-16 12:30:00,21.03,21.03,20.92,20.92,165150.0,12.2562,12.2562,12.1921,12.1921,165150.0
2009-07-16 13:00:00,20.93,20.95,20.86,20.89,165000.0,12.198,12.2096,12.1572,12.1747,165000.0
2009-07-16 13:30:00,20.88,20.95,20.86,20.93,430200.0,12.1688,12.2096,12.1572,12.198,430200.0
2009-07-16 14:00:00,20.95,20.99,20.91,20.91,524400.0,12.2096,12.2329,12.1863,12.1863,524400.0
2009-07-16 14:30:00,20.91,21.02,20.87,20.97,595800.0,12.1863,12.2504,12.163,12.2213,595800.0
2009-07-16 15:00:00,20.97,20.97,20.86,20.88,988050.0,12.2213,12.2213,12.1572,12.1688,988050.0
2009-07-16 15:30:00,20.88,21.01,20.85,20.94,1561500.0,12.1688,12.2446,12.1513,12.2038,1561500.0
2009-07-17 09:30:00,20.85,21.03,20.68,20.91,994500.0,12.1513,12.2562,12.0523,12.1863,994500.0
2009-07-17 10:00:00,20.9,21.13,20.83,21.11,427200.0,12.1805,12.3145,12.1397,12.3029,427200.0
2009-07-17 10:30:00,21.12,21.21,21.05,21.09,340500.0,12.3087,12.3612,12.2679,12.2912,340500.0
2009-07-17 11:00:00,21.1,21.22,21.09,21.17,428250.0,12.297,12.367,12.2912,12.3378,428250.0
2009-07-17 11:30:00,21.17,21.18,21.08,21.17,218250.0,12.3378,12.3437,12.2854,12.3378,218250.0
2009-07-17 12:00:00,21.17,21.27,21.16,21.21,252450.0,12.3378,12.3961,12.332,12.3612,252450.0
2009-07-17 12:30:00,21.21,21.31,21.2,21.29,316950.0,12.3612,12.4194,12.3553,12.4078,316950.0
2009-07-17 13:00:00,21.29,21.38,21.28,21.38,220500.0,12.4078,12.4602,12.4019,12.4602,220500.0
2009-07-17 13:30:00,21.37,21.5,21.36,21.47,424500.0,12.4544,12.5302,12.4486,12.5127,424500.0
2009-07-17 14:00:00,21.47,21.48,21.41,21.42,261900.0,12.5127,12.5185,12.4777,12.4835,261900.0
2009-07-17 14:30:00,21.43,21.43,21.35,21.38,371550.0,12.4894,12.4894,12.4427,12.4602,371550.0
2009-07-17 15:00:00,21.38,21.39,21.26,21.26,284400.0,12.4602,12.4661,12.3903,12.3903,284400.0
2009-07-17 15:30:00,21.27,21.34,21.19,21.3,737100.0,12.3961,12.4369,12.3495,12.4136,737100.0
2009-07-20 09:30:00,21.34,22.03,21.34,21.99,642600.0,12.4369,12.839,12.4369,12.8157,642600.0
2009-07-20 10:00:00,21.99,22.13,21.86,21.95,570600.0,12.8157,12.8973,12.74,12.7924,570600.0
2009-07-20 10:30:00,21.95,21.97,21.7,21.74,437700.0,12.7924,12.8041,12.6467,12.67,437700.0
2009-07-20 11:00:00,21.77,21.85,21.75,21.83,240150.0,12.6875,12.7341,12.6759,12.7225,240150.0
2009-07-20 11:30:00,21.83,21.91,21.81,21.89,387300.0,12.7225,12.7691,12.7108,12.7575,387300.0
2009-07-20 12:00:00,21.88,22.07,21.87,22.04,299550.0,12.7516,12.8624,12.7458,12.8449,299550.0
2009-07-20 12:30:00,22.03,22.06,21.98,21.99,288000.0,12.839,12.8565,12.8099,12.8157,288000.0
2009-07-20 13:00:00,21.99,22.0,21.87,21.91,257100.0,12.8157,12.8216,12.7458,12.7691,257100.0
2009-07-20 13:30:00,21.91,21.91,21.78,21.78,589350.0,12.7691,12.7691,12.6933,12.6933,589350.0
2009-07-20 14:00:00,21.78,21.84,21.73,21.76,308700.0,12.6933,12.7283,12.6642,12.6817,308700.0
2009-07-20 14:30:00,21.76,21.86,21.76,21.81,273000.0,12.6817,12.74,12.6817,12.7108,273000.0
2009-07-20 15:00:00,21.82,21.93,21.81,21.86,397350.0,12.7167,12.7808,12.7108,12.74,397350.0
2009-07-20 15:30:00,21.86,21.97,21.79,21.94,958800.0,12.74,12.8041,12.6992,12.7866,958800.0
2009-07-21 09:30:00,22.11,22.63,22.11,22.45,1135050.0,12.8857,13.1887,12.8857,13.0838,1135050.0
2009-07-21 10:00:00,22.43,22.43,22.05,22.29,667350.0,13.0722,13.0722,12.8507,12.9906,667350.0
2009-07-21 10:30:00,22.3,22.39,22.15,22.26,292650.0,12.9964,13.0489,12.909,12.9731,292650.0
2009-07-21 11:00:00,22.27,22.35,22.13,22.13,232800.0,12.9789,13.0255,12.8973,12.8973,232800.0
2009-07-21 11:30:00,22.14,22.15,21.73,21.75,352650.0,12.9032,12.909,12.6642,12.6759,352650.0
2009-07-21 12:00:00,21.74,22.0,21.73,21.96,248700.0,12.67,12.8216,12.6642,12.7982,248700.0
2009-07-21 12:30:00,21.95,21.96,21.77,21.83,154800.0,12.7924,12.7982,12.6875,12.7225,154800.0
2009-07-21 13:00:00,21.82,21.92,21.66,21.92,338100.0,12.7167,12.7749,12.6234,12.7749,338100.0
2009-07-21 13:30:00,21.93,21.95,21.85,21.89,169050.0,12.7808,12.7924,12.7341,12.7575,169050.0
2009-07-21 14:00:00,21.88,21.94,21.85,21.93,159750.0,12.7516,12.7866,12.7341,12.7808,159750.0
2009-07-21 14:30:00,21.92,22.04,21.86,22.02,221400.0,12.7749,12.8449,12.74,12.8332,221400.0
2009-07-21 15:00:00,22.03,22.17,22.01,22.15,493050.0,12.839,12.9206,12.8274,12.909,493050.0
2009-07-21 15:30:00,22.15,22.23,22.06,22.23,851400.0,12.909,12.9556,12.8565,12.9556,851400.0
2009-07-22 09:30:00,22.07,22.47,21.67,22.42,731550.0,12.8624,13.0955,12.6292,13.0663,731550.0
2009-07-22 10:00:00,22.42,22.69,22.42,22.54,946650.0,13.0663,13.2237,13.0663,13.1363,946650.0
2009-07-22 10:30:00,22.54,22.69,22.52,22.67,709800.0,13.1363,13.2237,13.1246,13.212,709800.0
2009-07-22 11:00:00,22.67,22.75,22.65,22.67,372750.0,13.212,13.2587,13.2004,13.212,372750.0
2009-07-22 11:30:00,22.67,22.7,22.58,22.64,452400.0,13.212,13.2295,13.1596,13.1946,452400.0
2009-07-22 12:00:00,22.65,22.76,22.59,22.71,373350.0,13.2004,13.2645,13.1654,13.2353,373350.0
2009-07-22 12:30:00,22.71,22.79,22.66,22.77,380250.0,13.2353,13.282,13.2062,13.2703,380250.0
2009-07-22 13:00:00,22.77,22.83,22.67,22.74,396300.0,13.2703,13.3053,13.212,13.2528,396300.0
2009-07-22 13:30:00,22.74,22.84,22.69,22.83,574050.0,13.2528,13.3111,13.2237,13.3053,574050.0
2009-07-22 14:00:00,22.83,22.87,22.74,22.84,653100.0,13.3053,13.3286,13.2528,13.3111,653100.0
2009-07-22 14:30:00,22.84,22.87,22.81,22.87,463800.0,13.3111,13.3286,13.2936,13.3286,463800.0
2009-07-22 15:00:00,22.86,22.9,22.72,22.83,739950.0,13.3228,13.3461,13.2412,13.3053,739950.0
2009-07-22 15:30:00,22.82,22.85,22.69,22.73,1263000.0,13.2995,13.3169,13.2237,13.247,1263000.0
2009-07-23 09:30:00,22.46,23.05,22.46,23.01,641400.0,13.0896,13.4335,13.0896,13.4102,641400.0
2009-07-23 10:00:00,23.01,23.19,22.79,23.15,874800.0,13.4102,13.5151,13.282,13.4918,874800.0
2009-07-23 10:30:00,23.15,23.33,23.13,23.18,600600.0,13.4918,13.5967,13.4801,13.5093,600600.0
2009-07-23 11:00:00,23.18,23.62,23.17,23.58,1008600.0,13.5093,13.7657,13.5034,13.7424,1008600.0
2009-07-23 11:30:00,23.58,23.59,23.3,23.3,355200.0,13.7424,13.7482,13.5792,13.5792,355200.0
2009-07-23 12:00:00,23.3,23.38,23.23,23.28,343350.0,13.5792,13.6258,13.5384,13.5675,343350.0
2009-07-23 12:30:00,23.29,23.31,23.19,23.21,497250.0,13.5734,13.585,13.5151,13.5267,497250.0
2009-07-23 13:00:00,23.21,23.27,23.18,23.25,236550.0,13.5267,13.5617,13.5093,13.5501,236550.0
2009-07-23 13:30:00,23.24,23.38,23.23,23.24,415350.0,13.5442,13.6258,13.5384,13.5442,415350.0
2009-07-23 14:00:00,23.25,23.43,23.23,23.39,413250.0,13.5501,13.655,13.5384,13.6317,413250.0
2009-07-23 14:30:00,23.39,23.47,23.37,23.42,454500.0,13.6317,13.6783,13.62,13.6491,454500.0
2009-07-23 15:00:00,23.43,23.55,23.42,23.49,986400.0,13.655,13.7249,13.6491,13.6899,986400.0
2009-07-23 15:30:00,23.49,23.49,23.31,23.42,1332450.0,13.6899,13.6899,13.585,13.6491,1332450.0
2009-07-24 09:30:00,23.2,23.41,23.01,23.05,615150.0,13.5209,13.6433,13.4102,13.4335,615150.0
2009-07-24 10:00:00,23.05,23.07,22.76,22.89,396600.0,13.4335,13.4452,13.2645,13.3403,396600.0
2009-07-24 10:30:00,22.9,22.91,22.67,22.75,342600.0,13.3461,13.3519,13.212,13.2587,342600.0
2009-07-24 11:00:00,22.75,22.86,22.73,22.79,521400.0,13.2587,13.3228,13.247,13.282,521400.0
2009-07-24 11:30:00,22.79,22.81,22.69,22.76,439500.0,13.282,13.2936,13.2237,13.2645,439500.0
2009-07-24 12:00:00,22.75,22.86,22.74,22.86,374250.0,13.2587,13.3228,13.2528,13.3228,374250.0
2009-07-24 12:30:00,22.86,22.91,22.79,22.83,367650.0,13.3228,13.3519,13.282,13.3053,367650.0
2009-07-24 13:00:00,22.82,22.89,22.79,22.89,339600.0,13.2995,13.3403,13.282,13.3403,339600.0
2009-07-24 13:30:00,22.87,23.01,22.87,22.98,393000.0,13.3286,13.4102,13.3286,13.3927,393000.0
2009-07-24 14:00:00,22.99,23.07,22.91,22.95,311400.0,13.3985,13.4452,13.3519,13.3752,311400.0
2009-07-24 14:30:00,22.95,23.01,22.88,22.91,271050.0,13.3752,13.4102,13.3344,13.3519,271050.0
2009-07-24 15:00:00,22.91,22.99,22.89,22.98,298800.0,13.3519,13.3985,13.3403,13.3927,298800.0
2009-07-24 15:30:00,22.97,23.08,22.92,23.06,1043550.0,13.3869,13.451,13.3577,13.4393,1043550.0
2009-07-27 09:30:00,23.07,23.2,22.8,23.03,513600.0,13.4452,13.5209,13.2878,13.4218,513600.0
2009-07-27 10:00:00,23.03,23.27,22.75,22.89,724200.0,13.4218,13.5617,13.2587,13.3403,724200.0
2009-07-27 10:30:00,22.89,22.92,22.67,22.87,339150.0,13.3403,13.3577,13.212,13.3286,339150.0
2009-07-27 11:00:00,22.87,23.13,22.85,23.09,389550.0,13.3286,13.4801,13.3169,13.4568,389550.0
2009-07-27 11:30:00,23.09,23.2,22.98,23.09,486150.0,13.4568,13.5209,13.3927,13.4568,486150.0
2009-07-27 12:00:00,23.09,23.27,23.04,23.21,374850.0,13.4568,13.5617,13.4277,13.5267,374850.0
2009-07-27 12:30:00,23.21,23.26,23.13,23.2,251100.0,13.5267,13.5559,13.4801,13.5209,251100.0
2009-07-27 13:00:00,23.2,23.23,23.11,23.18,252900.0,13.5209,13.5384,13.4685,13.5093,252900.0
2009-07-27 13:30:00,23.18,23.27,23.15,23.27,245700.0,13.5093,13.5617,13.4918,13.5617,245700.0
2009-07-27 14:00:00,23.26,23.39,23.23,23.37,404100.0,13.5559,13.6317,13.5384,13.62,404100.0
2009-07-27 14:30:00,23.37,23.52,23.34,23.45,337350.0,13.62,13.7074,13.6025,13.6666,337350.0
2009-07-27 15:00:00,23.45,23.51,23.34,23.41,366150.0,13.6666,13.7016,13.6025,13.6433,366150.0
2009-07-27 15:30:00,23.41,23.59,23.33,23.54,1045800.0,13.6433,13.7482,13.5967,13.7191,1045800.0
2009-07-28 09:30:00,21.99,22.55,21.69,22.52,2029650.0,12.8157,13.1421,12.6409,13.1246,2029650.0
2009-07-28 10:00:00,22.51,22.55,21.85,21.9,899850.0,13.1188,13.1421,12.7341,12.7633,899850.0
2009-07-28 10:30:00,21.9,22.0,21.8,21.93,742650.0,12.7633,12.8216,12.705,12.7808,742650.0
2009-07-28 11:00:00,21.93,21.96,21.48,21.51,953700.0,12.7808,12.7982,12.5185,12.536,953700.0
2009-07-28 11:30:00,21.51,21.51,21.15,21.21,974550.0,12.536,12.536,12.3262,12.3612,974550.0
2009-07-28 12:00:00,21.21,21.49,21.21,21.39,945600.0,12.3612,12.5243,12.3612,12.4661,945600.0
2009-07-28 12:30:00,21.4,21.41,20.65,20.93,2685000.0,12.4719,12.4777,12.0348,12.198,2685000.0
2009-07-28 13:00:00,20.93,21.37,20.7,21.27,1031550.0,12.198,12.4544,12.0639,12.3961,1031550.0
2009-07-28 13:30:00,21.28,21.49,21.26,21.48,556200.0,12.4019,12.5243,12.3903,12.5185,556200.0
2009-07-28 14:00:00,21.48,21.76,21.48,21.71,1024950.0,12.5185,12.6817,12.5185,12.6526,1024950.0
2009-07-28 14:30:00,21.71,21.91,21.57,21.62,796500.0,12.6526,12.7691,12.571,12.6001,796500.0
2009-07-28 15:00:00,21.62,21.65,21.53,21.55,706650.0,12.6001,12.6176,12.5476,12.5593,706650.0
2009-07-28 15:30:00,21.55,21.81,21.51,21.81,1633650.0,12.5593,12.7108,12.536,12.7108,1633650.0
2009-07-29 09:30:00,21.39,21.85,21.22,21.84,896550.0,12.4661,12.7341,12.367,12.7283,896550.0
2009-07-29 10:00:00,21.84,22.07,21.83,22.01,822300.0,12.7283,12.8624,12.7225,12.8274,822300.0
2009-07-29 10:30:00,22.01,22.05,21.86,21.96,588150.0,12.8274,12.8507,12.74,12.7982,588150.0
2009-07-29 11:00:00,21.96,22.18,21.93,21.95,447750.0,12.7982,12.9265,12.7808,12.7924,447750.0
2009-07-29 11:30:00,21.95,22.01,21.89,21.89,336000.0,12.7924,12.8274,12.7575,12.7575,336000.0
2009-07-29 12:00:00,21.9,21.92,21.79,21.87,324450.0,12.7633,12.7749,12.6992,12.7458,324450.0
2009-07-29 12:30:00,21.85,22.0,21.82,21.97,231450.0,12.7341,12.8216,12.7167,12.8041,231450.0
2009-07-29 13:00:00,21.97,21.98,21.83,21.83,305850.0,12.8041,12.8099,12.7225,12.7225,305850.0
2009-07-29 13:30:00,21.82,21.85,21.73,21.73,375150.0,12.7167,12.7341,12.6642,12.6642,375150.0
2009-07-29 14:00:00,21.74,21.76,21.68,21.71,497100.0,12.67,12.6817,12.6351,12.6526,497100.0
2009-07-29 14:30:00,21.71,21.75,21.68,21.73,317100.0,12.6526,12.6759,12.6351,12.6642,317100.0
2009-07-29 15:00:00,21.72,21.83,21.71,21.77,411900.0,12.6584,12.7225,12.6526,12.6875,411900.0
2009-07-29 15:30:00,21.77,21.97,21.74,21.91,1232550.0,12.6875,12.8041,12.67,12.7691,1232550.0
2009-07-30 09:30:00,22.51,22.81,22.26,22.81,678000.0,13.1188,13.2936,12.9731,13.2936,678000.0
2009-07-30 10:00:00,22.8,23.15,22.71,23.15,696750.0,13.2878,13.4918,13.2353,13.4918,696750.0
2009-07-30 10:30:00,23.13,23.37,23.12,23.21,709650.0,13.4801,13.62,13.4743,13.5267,709650.0
2009-07-30 11:00:00,23.21,23.25,23.04,23.05,675000.0,13.5267,13.5501,13.4277,13.4335,675000.0
2009-07-30 11:30:00,23.05,23.07,22.95,22.95,730200.0,13.4335,13.4452,13.3752,13.3752,730200.0
2009-07-30 12:00:00,22.95,23.11,22.93,23.09,374700.0,13.3752,13.4685,13.3636,13.4568,374700.0
2009-07-30 12:30:00,23.09,23.17,23.03,23.04,356100.0,13.4568,13.5034,13.4218,13.4277,356100.0
2009-07-30 13:00:00,23.04,23.21,23.03,23.14,288450.0,13.4277,13.5267,13.4218,13.486,288450.0
2009-07-30 13:30:00,23.13,23.31,23.13,23.18,388350.0,13.4801,13.585,13.4801,13.5093,388350.0
2009-07-30 14:00:00,23.19,23.19,23.05,23.07,349500.0,13.5151,13.5151,13.4335,13.4452,349500.0
2009-07-30 14:30:00,23.07,23.15,23.03,23.07,433650.0,13.4452,13.4918,13.4218,13.4452,433650.0
2009-07-30 15:00:00,23.08,23.15,23.05,23.11,478950.0,13.451,13.4918,13.4335,13.4685,478950.0
2009-07-30 15:30:00,23.11,23.11,22.75,22.83,1737600.0,13.4685,13.4685,13.2587,13.3053,1737600.0
2009-07-31 09:30:00,23.09,23.33,22.65,23.01,389700.0,13.4568,13.5967,13.2004,13.4102,389700.0
2009-07-31 10:00:00,23.01,23.21,22.85,23.11,354150.0,13.4102,13.5267,13.3169,13.4685,354150.0
2009-07-31 10:30:00,23.12,23.27,23.07,23.23,166050.0,13.4743,13.5617,13.4452,13.5384,166050.0
2009-07-31 11:00:00,23.23,23.31,23.15,23.15,293850.0,13.5384,13.585,13.4918,13.4918,293850.0
2009-07-31 11:30:00,23.15,23.24,23.1,23.16,258450.0,13.4918,13.5442,13.4626,13.4976,258450.0
2009-07-31 12:00:00,23.16,23.19,23.11,23.19,170850.0,13.4976,13.5151,13.4685,13.5151,170850.0
2009-07-31 12:30:00,23.19,23.19,23.09,23.12,175650.0,13.5151,13.5151,13.4568,13.4743,175650.0
2009-07-31 13:00:00,23.12,23.19,23.08,23.17,216900.0,13.4743,13.5151,13.451,13.5034,216900.0
2009-07-31 13:30:00,23.17,23.17,23.12,23.13,230550.0,13.5034,13.5034,13.4743,13.4801,230550.0
2009-07-31 14:00:00,23.14,23.31,23.13,23.3,500550.0,13.486,13.585,13.4801,13.5792,500550.0
2009-07-31 14:30:00,23.3,23.31,23.21,23.24,347700.0,13.5792,13.585,13.5267,13.5442,347700.0
2009-07-31 15:00:00,23.24,23.35,23.23,23.27,366150.0,13.5442,13.6083,13.5384,13.5617,366150.0
2009-07-31 15:30:00,23.27,23.27,23.04,23.11,1047300.0,13.5617,13.5617,13.4277,13.4685,1047300.0
2009-08-03 09:30:00,23.32,23.59,23.13,23.32,747900.0,13.5909,13.7482,13.4801,13.5909,747900.0
2009-08-03 10:00:00,23.33,23.51,23.29,23.34,538200.0,13.5967,13.7016,13.5734,13.6025,538200.0
2009-08-03 10:30:00,23.34,23.43,23.31,23.32,462900.0,13.6025,13.655,13.585,13.5909,462900.0
2009-08-03 11:00:00,23.32,23.34,23.09,23.11,426300.0,13.5909,13.6025,13.4568,13.4685,426300.0
2009-08-03 11:30:00,23.12,23.27,23.11,23.24,288900.0,13.4743,13.5617,13.4685,13.5442,288900.0
2009-08-03 12:00:00,23.24,23.27,23.11,23.15,315750.0,13.5442,13.5617,13.4685,13.4918,315750.0
2009-08-03 12:30:00,23.15,23.23,23.09,23.21,212850.0,13.4918,13.5384,13.4568,13.5267,212850.0
2009-08-03 13:00:00,23.21,23.27,23.2,23.24,187350.0,13.5267,13.5617,13.5209,13.5442,187350.0
2009-08-03 13:30:00,23.25,23.29,23.2,23.29,247650.0,13.5501,13.5734,13.5209,13.5734,247650.0
2009-08-03 14:00:00,23.29,23.37,23.27,23.35,376350.0,13.5734,13.62,13.5617,13.6083,376350.0
2009-08-03 14:30:00,23.34,23.41,23.32,23.38,479850.0,13.6025,13.6433,13.5909,13.6258,479850.0
2009-08-03 15:00:00,23.38,23.48,23.37,23.44,386700.0,13.6258,13.6841,13.62,13.6608,386700.0
2009-08-03 15:30:00,23.44,23.48,23.34,23.47,1026750.0,13.6608,13.6841,13.6025,13.6783,1026750.0
2009-08-04 09:30:00,23.27,23.37,23.09,23.3,433950.0,13.5617,13.62,13.4568,13.5792,433950.0
2009-08-04 10:00:00,23.31,23.44,23.19,23.22,736050.0,13.585,13.6608,13.5151,13.5326,736050.0
2009-08-04 10:30:00,23.21,23.31,23.13,23.3,305550.0,13.5267,13.585,13.4801,13.5792,305550.0
2009-08-04 11:00:00,23.3,23.39,23.27,23.34,158250.0,13.5792,13.6317,13.5617,13.6025,158250.0
2009-08-04 11:30:00,23.33,23.48,23.31,23.47,249750.0,13.5967,13.6841,13.585,13.6783,249750.0
2009-08-04 12:00:00,23.47,23.5,23.44,23.47,202800.0,13.6783,13.6958,13.6608,13.6783,202800.0
2009-08-04 12:30:00,23.47,23.56,23.42,23.53,209700.0,13.6783,13.7307,13.6491,13.7132,209700.0
2009-08-04 13:00:00,23.53,23.59,23.47,23.5,291600.0,13.7132,13.7482,13.6783,13.6958,291600.0
2009-08-04 13:30:00,23.49,23.53,23.38,23.44,269550.0,13.6899,13.7132,13.6258,13.6608,269550.0
2009-08-04 14:00:00,23.44,23.53,23.39,23.52,208950.0,13.6608,13.7132,13.6317,13.7074,208950.0
2009-08-04 14:30:00,23.53,23.61,23.44,23.45,220950.0,13.7132,13.7599,13.6608,13.6666,220950.0
2009-08-04 15:00:00,23.45,23.55,23.42,23.45,349350.0,13.6666,13.7249,13.6491,13.6666,349350.0
2009-08-04 15:30:00,23.45,23.55,23.4,23.53,663600.0,13.6666,13.7249,13.6375,13.7132,663600.0
2009-08-05 09:30:00,23.59,23.72,23.0,23.06,377850.0,13.7482,13.824,13.4044,13.4393,377850.0
2009-08-05 10:00:00,23.07,23.11,22.82,23.05,427650.0,13.4452,13.4685,13.2995,13.4335,427650.0
2009-08-05 10:30:00,23.03,23.05,22.83,22.94,285450.0,13.4218,13.4335,13.3053,13.3694,285450.0
2009-08-05 11:00:00,22.94,22.94,22.8,22.89,259200.0,13.3694,13.3694,13.2878,13.3403,259200.0
2009-08-05 11:30:00,22.88,22.93,22.77,22.86,170400.0,13.3344,13.3636,13.2703,13.3228,170400.0
2009-08-05 12:00:00,22.86,23.03,22.84,22.93,235650.0,13.3228,13.4218,13.3111,13.3636,235650.0
2009-08-05 12:30:00,22.95,23.0,22.87,22.87,181650.0,13.3752,13.4044,13.3286,13.3286,181650.0
2009-08-05 13:00:00,22.88,23.07,22.88,23.07,237150.0,13.3344,13.4452,13.3344,13.4452,237150.0
2009-08-05 13:30:00,23.09,23.09,22.95,22.95,190350.0,13.4568,13.4568,13.3752,13.3752,190350.0
2009-08-05 14:00:00,22.96,23.03,22.91,22.98,186300.0,13.381,13.4218,13.3519,13.3927,186300.0
2009-08-05 14:30:00,22.99,23.15,22.95,23.14,272850.0,13.3985,13.4918,13.3752,13.486,272850.0
2009-08-05 15:00:00,23.14,23.32,23.14,23.31,350550.0,13.486,13.5909,13.486,13.585,350550.0
2009-08-05 15:30:00,23.31,23.31,23.15,23.26,1021050.0,13.585,13.585,13.4918,13.5559,1021050.0
2009-08-06 09:30:00,23.33,23.58,23.25,23.33,451950.0,13.5967,13.7424,13.5501,13.5967,451950.0
2009-08-06 10:00:00,23.33,23.33,23.04,23.19,315000.0,13.5967,13.5967,13.4277,13.5151,315000.0
2009-08-06 10:30:00,23.19,23.36,23.15,23.23,189750.0,13.5151,13.6142,13.4918,13.5384,189750.0
2009-08-06 11:00:00,23.23,23.38,23.22,23.34,176700.0,13.5384,13.6258,13.5326,13.6025,176700.0
2009-08-06 11:30:00,23.35,23.44,23.35,23.4,198750.0,13.6083,13.6608,13.6083,13.6375,198750.0
2009-08-06 12:00:00,23.39,23.39,23.21,23.21,161700.0,13.6317,13.6317,13.5267,13.5267,161700.0
2009-08-06 12:30:00,23.21,23.44,23.2,23.33,230100.0,13.5267,13.6608,13.5209,13.5967,230100.0
2009-08-06 13:00:00,23.33,23.39,23.3,23.35,119850.0,13.5967,13.6317,13.5792,13.6083,119850.0
2009-08-06 13:30:00,23.35,23.42,23.19,23.19,270000.0,13.6083,13.6491,13.5151,13.5151,270000.0
2009-08-06 14:00:00,23.19,23.19,23.03,23.13,221250.0,13.5151,13.5151,13.4218,13.4801,221250.0
2009-08-06 14:30:00,23.13,23.19,23.12,23.15,270450.0,13.4801,13.5151,13.4743,13.4918,270450.0
2009-08-06 15:00:00,23.15,23.36,23.15,23.33,299250.0,13.4918,13.6142,13.4918,13.5967,299250.0
2009-08-06 15:30:00,23.33,23.34,23.15,23.22,834750.0,13.5967,13.6025,13.4918,13.5326,834750.0
2009-08-07 09:30:00,23.71,23.87,23.41,23.6,585900.0,13.8181,13.9114,13.6433,13.754,585900.0
2009-08-07 10:00:00,23.57,23.71,23.41,23.71,310200.0,13.7366,13.8181,13.6433,13.8181,310200.0
2009-08-07 10:30:00,23.71,23.91,23.7,23.79,372150.0,13.8181,13.9347,13.8123,13.8648,372150.0
2009-08-07 11:00:00,23.79,23.98,23.78,23.93,256650.0,13.8648,13.9755,13.8589,13.9464,256650.0
2009-08-07 11:30:00,23.92,24.0,23.81,23.97,255300.0,13.9405,13.9872,13.8764,13.9697,255300.0
2009-08-07 12:00:00,23.95,24.03,23.94,23.99,152850.0,13.958,14.0046,13.9522,13.9813,152850.0
2009-08-07 12:30:00,23.98,24.02,23.93,23.94,172050.0,13.9755,13.9988,13.9464,13.9522,172050.0
2009-08-07 13:00:00,23.95,24.1,23.95,24.07,198000.0,13.958,14.0454,13.958,14.028,198000.0
2009-08-07 13:30:00,24.08,24.09,23.95,23.96,188100.0,14.0338,14.0396,13.958,13.9638,188100.0
2009-08-07 14:00:00,23.98,24.07,23.98,24.07,233250.0,13.9755,14.028,13.9755,14.028,233250.0
2009-08-07 14:30:00,24.07,24.12,24.07,24.07,340350.0,14.028,14.0571,14.028,14.028,340350.0
2009-08-07 15:00:00,24.07,24.1,23.97,24.08,421500.0,14.028,14.0454,13.9697,14.0338,421500.0
2009-08-07 15:30:00,24.08,24.15,24.02,24.06,851550.0,14.0338,14.0746,13.9988,14.0221,851550.0
2009-08-10 09:30:00,23.84,24.04,23.69,24.0,411300.0,13.8939,14.0105,13.8065,13.9872,411300.0
2009-08-10 10:00:00,23.99,24.16,23.87,24.15,471450.0,13.9813,14.0804,13.9114,14.0746,471450.0
2009-08-10 10:30:00,24.15,24.24,24.04,24.06,383700.0,14.0746,14.127,14.0105,14.0221,383700.0
2009-08-10 11:00:00,24.06,24.12,23.9,23.91,284550.0,14.0221,14.0571,13.9289,13.9347,284550.0
2009-08-10 11:30:00,23.9,23.95,23.83,23.86,105600.0,13.9289,13.958,13.8881,13.9056,105600.0
2009-08-10 12:00:00,23.87,23.95,23.85,23.87,115500.0,13.9114,13.958,13.8997,13.9114,115500.0
2009-08-10 12:30:00,23.85,23.85,23.75,23.83,149400.0,13.8997,13.8997,13.8415,13.8881,149400.0
2009-08-10 13:00:00,23.83,23.84,23.66,23.73,330150.0,13.8881,13.8939,13.789,13.8298,330150.0
2009-08-10 13:30:00,23.72,23.85,23.71,23.83,126300.0,13.824,13.8997,13.8181,13.8881,126300.0
2009-08-10 14:00:00,23.83,23.83,23.65,23.78,179550.0,13.8881,13.8881,13.7832,13.8589,179550.0
2009-08-10 14:30:00,23.78,23.83,23.72,23.82,219300.0,13.8589,13.8881,13.824,13.8823,219300.0
2009-08-10 15:00:00,23.82,23.91,23.82,23.85,337050.0,13.8823,13.9347,13.8823,13.8997,337050.0
2009-08-10 15:30:00,23.85,23.94,23.8,23.89,697650.0,13.8997,13.9522,13.8706,13.9231,697650.0
2009-08-11 09:30:00,23.61,23.67,23.23,23.39,415950.0,13.7599,13.7948,13.5384,13.6317,415950.0
2009-08-11 10:00:00,23.39,23.49,23.14,23.25,417300.0,13.6317,13.6899,13.486,13.5501,417300.0
2009-08-11 10:30:00,23.25,23.29,23.13,23.28,164400.0,13.5501,13.5734,13.4801,13.5675,164400.0
2009-08-11 11:00:00,23.27,23.28,23.16,23.21,163350.0,13.5617,13.5675,13.4976,13.5267,163350.0
2009-08-11 11:30:00,23.21,23.28,23.11,23.24,224100.0,13.5267,13.5675,13.4685,13.5442,224100.0
2009-08-11 12:00:00,23.23,23.35,23.2,23.23,124200.0,13.5384,13.6083,13.5209,13.5384,124200.0
2009-08-11 12:30:00,23.23,23.3,23.17,23.18,89250.0,13.5384,13.5792,13.5034,13.5093,89250.0
2009-08-11 13:00:00,23.17,23.25,23.17,23.17,135300.0,13.5034,13.5501,13.5034,13.5034,135300.0
2009-08-11 13:30:00,23.17,23.31,23.17,23.28,119400.0,13.5034,13.585,13.5034,13.5675,119400.0
2009-08-11 14:00:00,23.29,23.43,23.27,23.37,367350.0,13.5734,13.655,13.5617,13.62,367350.0
2009-08-11 14:30:00,23.37,23.41,23.29,23.41,170850.0,13.62,13.6433,13.5734,13.6433,170850.0
2009-08-11 15:00:00,23.4,23.45,23.34,23.4,251250.0,13.6375,13.6666,13.6025,13.6375,251250.0
2009-08-11 15:30:00,23.41,23.45,23.29,23.3,748350.0,13.6433,13.6666,13.5734,13.5792,748350.0
2009-08-12 09:30:00,23.12,23.93,23.12,23.88,409200.0,13.4743,13.9464,13.4743,13.9172,409200.0
2009-08-12 10:00:00,23.88,24.09,23.88,23.96,482400.0,13.9172,14.0396,13.9172,13.9638,482400.0
2009-08-12 10:30:00,23.97,23.98,23.83,23.95,297000.0,13.9697,13.9755,13.8881,13.958,297000.0
2009-08-12 11:00:00,23.95,23.96,23.88,23.89,192450.0,13.958,13.9638,13.9172,13.9231,192450.0
2009-08-12 11:30:00,23.89,23.95,23.86,23.91,210150.0,13.9231,13.958,13.9056,13.9347,210150.0
2009-08-12 12:00:00,23.92,23.96,23.9,23.93,154800.0,13.9405,13.9638,13.9289,13.9464,154800.0
2009-08-12 12:30:00,23.93,24.01,23.92,24.0,147750.0,13.9464,13.993,13.9405,13.9872,147750.0
2009-08-12 13:00:00,24.0,24.09,23.96,24.07,200550.0,13.9872,14.0396,13.9638,14.028,200550.0
2009-08-12 13:30:00,24.07,24.07,23.97,23.99,173850.0,14.028,14.028,13.9697,13.9813,173850.0
2009-08-12 14:00:00,23.99,24.09,23.89,23.92,243600.0,13.9813,14.0396,13.9231,13.9405,243600.0
2009-08-12 14:30:00,23.92,24.23,23.87,24.21,347700.0,13.9405,14.1212,13.9114,14.1095,347700.0
2009-08-12 15:00:00,24.23,24.31,24.13,24.18,429300.0,14.1212,14.1678,14.0629,14.0921,429300.0
2009-08-12 15:30:00,24.19,24.24,23.96,24.03,1150350.0,14.0979,14.127,13.9638,14.0046,1150350.0
2009-08-13 09:30:00,24.25,24.32,23.74,23.91,607950.0,14.1329,14.1737,13.8356,13.9347,607950.0
2009-08-13 10:00:00,23.91,24.33,23.87,24.26,406350.0,13.9347,14.1795,13.9114,14.1387,406350.0
2009-08-13 10:30:00,24.26,24.54,24.25,24.45,342450.0,14.1387,14.3019,14.1329,14.2494,342450.0
2009-08-13 11:00:00,24.44,24.59,24.3,24.36,333600.0,14.2436,14.331,14.162,14.197,333600.0
2009-08-13 11:30:00,24.35,24.56,24.35,24.55,272700.0,14.1911,14.3135,14.1911,14.3077,272700.0
2009-08-13 12:00:00,24.55,24.59,24.39,24.41,166050.0,14.3077,14.331,14.2144,14.2261,166050.0
2009-08-13 12:30:00,24.42,24.48,24.32,24.33,175950.0,14.2319,14.2669,14.1737,14.1795,175950.0
2009-08-13 13:00:00,24.33,24.53,24.28,24.33,329550.0,14.1795,14.296,14.1503,14.1795,329550.0
2009-08-13 13:30:00,24.34,24.42,24.28,24.31,147000.0,14.1853,14.2319,14.1503,14.1678,147000.0
2009-08-13 14:00:00,24.31,24.32,24.11,24.23,281250.0,14.1678,14.1737,14.0513,14.1212,281250.0
2009-08-13 14:30:00,24.22,24.35,24.2,24.2,181050.0,14.1154,14.1911,14.1037,14.1037,181050.0
2009-08-13 15:00:00,24.21,24.4,24.21,24.35,341250.0,14.1095,14.2203,14.1095,14.1911,341250.0
2009-08-13 15:30:00,24.35,24.47,24.33,24.45,759900.0,14.1911,14.2611,14.1795,14.2494,759900.0
2009-08-14 09:30:00,24.29,24.47,23.61,23.66,443700.0,14.1924,14.2975,13.7951,13.8243,443700.0
2009-08-14 10:00:00,23.65,23.65,23.35,23.44,502350.0,13.8184,13.8184,13.6431,13.6957,502350.0
2009-08-14 10:30:00,23.45,23.49,23.24,23.3,349650.0,13.7016,13.7249,13.5789,13.6139,349650.0
2009-08-14 11:00:00,23.31,23.36,23.21,23.21,435450.0,13.6198,13.649,13.5613,13.5613,435450.0
2009-08-14 11:30:00,23.22,23.24,23.13,23.15,316500.0,13.5672,13.5789,13.5146,13.5263,316500.0
2009-08-14 12:00:00,23.15,23.3,23.12,23.28,465450.0,13.5263,13.6139,13.5088,13.6022,465450.0
2009-08-14 12:30:00,23.27,23.33,23.19,23.31,223950.0,13.5964,13.6315,13.5497,13.6198,223950.0
2009-08-14 13:00:00,23.32,23.35,23.25,23.31,286650.0,13.6256,13.6431,13.5847,13.6198,286650.0
2009-08-14 13:30:00,23.31,23.33,23.22,23.31,170250.0,13.6198,13.6315,13.5672,13.6198,170250.0
2009-08-14 14:00:00,23.32,23.33,23.17,23.19,205050.0,13.6256,13.6315,13.538,13.5497,205050.0
2009-08-14 14:30:00,23.19,23.23,23.16,23.19,178200.0,13.5497,13.573,13.5321,13.5497,178200.0
2009-08-14 15:00:00,23.18,23.29,23.18,23.29,378450.0,13.5438,13.6081,13.5438,13.6081,378450.0
2009-08-14 15:30:00,23.29,23.48,23.29,23.47,1028250.0,13.6081,13.7191,13.6081,13.7133,1028250.0
2009-08-17 09:30:00,23.02,23.02,22.46,22.69,483300.0,13.4503,13.4503,13.1231,13.2575,483300.0
2009-08-17 10:00:00,22.67,22.82,22.56,22.67,199650.0,13.2458,13.3335,13.1816,13.2458,199650.0
2009-08-17 10:30:00,22.67,22.73,22.56,22.57,169200.0,13.2458,13.2809,13.1816,13.1874,169200.0
2009-08-17 11:00:00,22.58,22.58,22.42,22.53,240900.0,13.1932,13.1932,13.0998,13.164,240900.0
2009-08-17 11:30:00,22.53,22.63,22.46,22.61,151200.0,13.164,13.2225,13.1231,13.2108,151200.0
2009-08-17 12:00:00,22.61,22.65,22.5,22.64,124050.0,13.2108,13.2341,13.1465,13.2283,124050.0
2009-08-17 12:30:00,22.63,22.63,22.52,22.58,167850.0,13.2225,13.2225,13.1582,13.1932,167850.0
2009-08-17 13:00:00,22.57,22.57,22.41,22.5,229800.0,13.1874,13.1874,13.0939,13.1465,229800.0
2009-08-17 13:30:00,22.51,22.57,22.44,22.55,171600.0,13.1523,13.1874,13.1114,13.1757,171600.0
2009-08-17 14:00:00,22.55,22.56,22.47,22.52,135150.0,13.1757,13.1816,13.129,13.1582,135150.0
2009-08-17 14:30:00,22.52,22.54,22.41,22.43,227250.0,13.1582,13.1699,13.0939,13.1056,227250.0
2009-08-17 15:00:00,22.45,22.51,22.35,22.37,414450.0,13.1173,13.1523,13.0589,13.0705,414450.0
2009-08-17 15:30:00,22.37,22.51,22.35,22.41,1384050.0,13.0705,13.1523,13.0589,13.0939,1384050.0
2009-08-18 09:30:00,22.58,23.14,22.55,22.93,797250.0,13.1932,13.5204,13.1757,13.3977,797250.0
2009-08-18 10:00:00,22.92,23.21,22.92,23.03,427500.0,13.3919,13.5613,13.3919,13.4562,427500.0
2009-08-18 10:30:00,23.02,23.13,22.95,23.09,331200.0,13.4503,13.5146,13.4094,13.4912,331200.0
2009-08-18 11:00:00,23.1,23.41,23.09,23.37,417600.0,13.4971,13.6782,13.4912,13.6548,417600.0
2009-08-18 11:30:00,23.36,23.47,23.24,23.25,315300.0,13.649,13.7133,13.5789,13.5847,315300.0
2009-08-18 12:00:00,23.26,23.31,23.18,23.21,194850.0,13.5906,13.6198,13.5438,13.5613,194850.0
2009-08-18 12:30:00,23.21,23.28,23.18,23.23,205050.0,13.5613,13.6022,13.5438,13.573,205050.0
2009-08-18 13:00:00,23.23,23.25,23.17,23.25,224850.0,13.573,13.5847,13.538,13.5847,224850.0
2009-08-18 13:30:00,23.25,23.27,23.19,23.25,120150.0,13.5847,13.5964,13.5497,13.5847,120150.0
2009-08-18 14:00:00,23.26,23.37,23.25,23.36,274050.0,13.5906,13.6548,13.5847,13.649,274050.0
2009-08-18 14:30:00,23.37,23.4,23.3,23.33,274650.0,13.6548,13.6724,13.6139,13.6315,274650.0
2009-08-18 15:00:00,23.33,23.43,23.33,23.4,282150.0,13.6315,13.6899,13.6315,13.6724,282150.0
2009-08-18 15:30:00,23.41,23.47,23.33,23.43,1203300.0,13.6782,13.7133,13.6315,13.6899,1203300.0
2009-08-19 09:30:00,23.46,23.46,22.77,23.15,428400.0,13.7074,13.7074,13.3043,13.5263,428400.0
2009-08-19 10:00:00,23.15,23.45,23.15,23.24,272250.0,13.5263,13.7016,13.5263,13.5789,272250.0
2009-08-19 10:30:00,23.26,23.49,23.25,23.32,372450.0,13.5906,13.7249,13.5847,13.6256,372450.0
2009-08-19 11:00:00,23.33,23.35,23.2,23.29,263550.0,13.6315,13.6431,13.5555,13.6081,263550.0
2009-08-19 11:30:00,23.3,23.6,23.26,23.54,295950.0,13.6139,13.7892,13.5906,13.7542,295950.0
2009-08-19 12:00:00,23.54,23.7,23.51,23.54,342450.0,13.7542,13.8476,13.7366,13.7542,342450.0
2009-08-19 12:30:00,23.54,23.7,23.48,23.65,201600.0,13.7542,13.8476,13.7191,13.8184,201600.0
2009-08-19 13:00:00,23.66,23.75,23.61,23.66,197700.0,13.8243,13.8769,13.7951,13.8243,197700.0
2009-08-19 13:30:00,23.67,23.69,23.55,23.68,184500.0,13.8301,13.8418,13.76,13.836,184500.0
2009-08-19 14:00:00,23.69,23.71,23.53,23.55,237900.0,13.8418,13.8535,13.7483,13.76,237900.0
2009-08-19 14:30:00,23.57,23.58,23.47,23.55,213750.0,13.7717,13.7775,13.7133,13.76,213750.0
2009-08-19 15:00:00,23.54,23.55,23.4,23.51,248550.0,13.7542,13.76,13.6724,13.7366,248550.0
2009-08-19 15:30:00,23.5,23.56,23.46,23.53,666750.0,13.7308,13.7658,13.7074,13.7483,666750.0
2009-08-20 09:30:00,23.5,23.82,23.29,23.77,535200.0,13.7308,13.9178,13.6081,13.8885,535200.0
2009-08-20 10:00:00,23.77,23.83,23.59,23.63,415650.0,13.8885,13.9236,13.7834,13.8067,415650.0
2009-08-20 10:30:00,23.66,23.73,23.61,23.63,274500.0,13.8243,13.8652,13.7951,13.8067,274500.0
2009-08-20 11:00:00,23.63,23.65,23.57,23.61,148500.0,13.8067,13.8184,13.7717,13.7951,148500.0
2009-08-20 11:30:00,23.62,23.63,23.43,23.45,331050.0,13.8009,13.8067,13.6899,13.7016,331050.0
2009-08-20 12:00:00,23.45,23.46,23.39,23.45,162900.0,13.7016,13.7074,13.6665,13.7016,162900.0
2009-08-20 12:30:00,23.43,23.51,23.41,23.49,135450.0,13.6899,13.7366,13.6782,13.7249,135450.0
2009-08-20 13:00:00,23.5,23.54,23.46,23.53,91950.0,13.7308,13.7542,13.7074,13.7483,91950.0
2009-08-20 13:30:00,23.53,23.62,23.53,23.59,225600.0,13.7483,13.8009,13.7483,13.7834,225600.0
2009-08-20 14:00:00,23.58,23.62,23.53,23.53,106050.0,13.7775,13.8009,13.7483,13.7483,106050.0
2009-08-20 14:30:00,23.54,23.57,23.49,23.56,181050.0,13.7542,13.7717,13.7249,13.7658,181050.0
2009-08-20 15:00:00,23.57,23.67,23.55,23.65,181050.0,13.7717,13.8301,13.76,13.8184,181050.0
2009-08-20 15:30:00,23.66,23.77,23.53,23.69,1030350.0,13.8243,13.8885,13.7483,13.8418,1030350.0
2009-08-21 09:30:00,23.98,24.54,23.73,24.24,1329000.0,14.0112,14.3384,13.8652,14.1632,1329000.0
2009-08-21 10:00:00,24.25,25.05,24.24,24.81,1103850.0,14.169,14.6364,14.1632,14.4962,1103850.0
2009-08-21 10:30:00,24.8,24.92,24.73,24.81,500700.0,14.4904,14.5605,14.4495,14.4962,500700.0
2009-08-21 11:00:00,24.81,24.97,24.79,24.94,373950.0,14.4962,14.5897,14.4845,14.5722,373950.0
2009-08-21 11:30:00,24.94,24.95,24.8,24.89,400950.0,14.5722,14.578,14.4904,14.5429,400950.0
2009-08-21 12:00:00,24.89,24.91,24.81,24.82,402900.0,14.5429,14.5546,14.4962,14.502,402900.0
2009-08-21 12:30:00,24.83,24.85,24.69,24.72,262200.0,14.5079,14.5196,14.4261,14.4436,262200.0
2009-08-21 13:00:00,24.72,24.76,24.67,24.74,356700.0,14.4436,14.467,14.4144,14.4553,356700.0
2009-08-21 13:30:00,24.73,24.74,24.55,24.58,263850.0,14.4495,14.4553,14.3443,14.3618,263850.0
2009-08-21 14:00:00,24.58,24.63,24.53,24.56,219450.0,14.3618,14.391,14.3326,14.3501,219450.0
2009-08-21 14:30:00,24.57,24.62,24.54,24.62,203850.0,14.356,14.3852,14.3384,14.3852,203850.0
2009-08-21 15:00:00,24.63,24.8,24.6,24.79,330000.0,14.391,14.4904,14.3735,14.4845,330000.0
2009-08-21 15:30:00,24.79,24.87,24.75,24.79,1031250.0,14.4845,14.5313,14.4611,14.4845,1031250.0
2009-08-24 09:30:00,24.56,25.17,24.56,24.84,528000.0,14.3501,14.7065,14.3501,14.5137,528000.0
2009-08-24 10:00:00,24.83,25.01,24.83,24.92,257250.0,14.5079,14.6131,14.5079,14.5605,257250.0
2009-08-24 10:30:00,24.92,25.03,24.85,25.01,208050.0,14.5605,14.6247,14.5196,14.6131,208050.0
2009-08-24 11:00:00,25.02,25.07,24.93,24.95,179850.0,14.6189,14.6481,14.5663,14.578,179850.0
2009-08-24 11:30:00,24.94,24.96,24.86,24.87,157950.0,14.5722,14.5838,14.5254,14.5313,157950.0
2009-08-24 12:00:00,24.86,24.88,24.77,24.77,169800.0,14.5254,14.5371,14.4728,14.4728,169800.0
2009-08-24 12:30:00,24.77,24.84,24.74,24.79,111450.0,14.4728,14.5137,14.4553,14.4845,111450.0
2009-08-24 13:00:00,24.78,24.79,24.53,24.54,265350.0,14.4787,14.4845,14.3326,14.3384,265350.0
2009-08-24 13:30:00,24.53,24.73,24.51,24.66,142200.0,14.3326,14.4495,14.3209,14.4086,142200.0
2009-08-24 14:00:00,24.66,24.74,24.62,24.68,178650.0,14.4086,14.4553,14.3852,14.4202,178650.0
2009-08-24 14:30:00,24.69,24.71,24.61,24.62,146100.0,14.4261,14.4378,14.3793,14.3852,146100.0
2009-08-24 15:00:00,24.63,24.63,24.46,24.58,297600.0,14.391,14.391,14.2917,14.3618,297600.0
2009-08-24 15:30:00,24.57,24.67,24.47,24.61,642600.0,14.356,14.4144,14.2975,14.3793,642600.0
2009-08-25 09:30:00,24.48,25.05,24.48,25.05,640950.0,14.3034,14.6364,14.3034,14.6364,640950.0
2009-08-25 10:00:00,25.05,25.27,24.86,24.95,663600.0,14.6364,14.765,14.5254,14.578,663600.0
2009-08-25 10:30:00,24.95,25.16,24.95,25.06,320250.0,14.578,14.7007,14.578,14.6423,320250.0
2009-08-25 11:00:00,25.07,25.15,25.02,25.15,196650.0,14.6481,14.6949,14.6189,14.6949,196650.0
2009-08-25 11:30:00,25.15,25.23,25.11,25.18,222300.0,14.6949,14.7416,14.6715,14.7124,222300.0
2009-08-25 12:00:00,25.18,25.22,25.09,25.21,220800.0,14.7124,14.7358,14.6598,14.7299,220800.0
2009-08-25 12:30:00,25.22,25.25,25.07,25.09,184650.0,14.7358,14.7533,14.6481,14.6598,184650.0
2009-08-25 13:00:00,25.11,25.19,25.02,25.08,268200.0,14.6715,14.7182,14.6189,14.654,268200.0
2009-08-25 13:30:00,25.08,25.16,25.01,25.03,222750.0,14.654,14.7007,14.6131,14.6247,222750.0
2009-08-25 14:00:00,25.03,25.12,24.97,25.05,161100.0,14.6247,14.6773,14.5897,14.6364,161100.0
2009-08-25 14:30:00,25.05,25.07,24.91,25.03,249450.0,14.6364,14.6481,14.5546,14.6247,249450.0
2009-08-25 15:00:00,25.03,25.12,25.02,25.06,279300.0,14.6247,14.6773,14.6189,14.6423,279300.0
2009-08-25 15:30:00,25.07,25.07,24.95,25.01,752850.0,14.6481,14.6481,14.578,14.6131,752850.0
2009-08-26 09:30:00,24.92,25.01,24.47,24.63,456750.0,14.5605,14.6131,14.2975,14.391,456750.0
2009-08-26 10:00:00,24.63,25.07,24.63,24.87,258450.0,14.391,14.6481,14.391,14.5313,258450.0
2009-08-26 10:30:00,24.87,24.99,24.67,24.73,153150.0,14.5313,14.6014,14.4144,14.4495,153150.0
2009-08-26 11:00:00,24.73,24.73,24.47,24.57,265950.0,14.4495,14.4495,14.2975,14.356,265950.0
2009-08-26 11:30:00,24.56,24.56,24.38,24.43,226200.0,14.3501,14.3501,14.245,14.2742,226200.0
2009-08-26 12:00:00,24.43,24.61,24.39,24.56,152550.0,14.2742,14.3793,14.2508,14.3501,152550.0
2009-08-26 12:30:00,24.56,24.59,24.49,24.59,175050.0,14.3501,14.3677,14.3092,14.3677,175050.0
2009-08-26 13:00:00,24.59,24.59,24.44,24.49,150300.0,14.3677,14.3677,14.28,14.3092,150300.0
2009-08-26 13:30:00,24.49,24.64,24.48,24.64,126600.0,14.3092,14.3969,14.3034,14.3969,126600.0
2009-08-26 14:00:00,24.64,24.65,24.51,24.52,78900.0,14.3969,14.4027,14.3209,14.3268,78900.0
2009-08-26 14:30:00,24.51,24.58,24.45,24.47,165600.0,14.3209,14.3618,14.2859,14.2975,165600.0
2009-08-26 15:00:00,24.46,24.61,24.44,24.57,202050.0,14.2917,14.3793,14.28,14.356,202050.0
2009-08-26 15:30:00,24.57,24.67,24.52,24.6,600900.0,14.356,14.4144,14.3268,14.3735,600900.0
2009-08-27 09:30:00,24.48,24.76,24.16,24.17,370200.0,14.3034,14.467,14.1164,14.1223,370200.0
2009-08-27 10:00:00,24.17,24.27,23.99,24.23,216000.0,14.1223,14.1807,14.0171,14.1573,216000.0
2009-08-27 10:30:00,24.23,24.28,24.09,24.17,186150.0,14.1573,14.1865,14.0755,14.1223,186150.0
2009-08-27 11:00:00,24.17,24.3,24.09,24.27,166500.0,14.1223,14.1982,14.0755,14.1807,166500.0
2009-08-27 11:30:00,24.27,24.33,24.18,24.33,211200.0,14.1807,14.2157,14.1281,14.2157,211200.0
2009-08-27 12:00:00,24.32,24.42,24.25,24.41,163200.0,14.2099,14.2683,14.169,14.2625,163200.0
2009-08-27 12:30:00,24.41,24.43,24.32,24.4,231000.0,14.2625,14.2742,14.2099,14.2566,231000.0
2009-08-27 13:00:00,24.4,24.45,24.31,24.36,278100.0,14.2566,14.2859,14.2041,14.2333,278100.0
2009-08-27 13:30:00,24.36,24.6,24.35,24.53,298350.0,14.2333,14.3735,14.2274,14.3326,298350.0
2009-08-27 14:00:00,24.53,24.67,24.53,24.62,358800.0,14.3326,14.4144,14.3326,14.3852,358800.0
2009-08-27 14:30:00,24.63,24.76,24.58,24.6,343950.0,14.391,14.467,14.3618,14.3735,343950.0
2009-08-27 15:00:00,24.61,24.63,24.48,24.51,456750.0,14.3793,14.391,14.3034,14.3209,456750.0
2009-08-27 15:30:00,24.51,24.63,24.48,24.54,865950.0,14.3209,14.391,14.3034,14.3384,865950.0
2009-08-28 09:30:00,24.75,24.97,24.49,24.51,318150.0,14.4611,14.5897,14.3092,14.3209,318150.0
2009-08-28 10:00:00,24.53,24.79,24.41,24.45,206400.0,14.3326,14.4845,14.2625,14.2859,206400.0
2009-08-28 10:30:00,24.47,24.66,24.4,24.56,131400.0,14.2975,14.4086,14.2566,14.3501,131400.0
2009-08-28 11:00:00,24.57,24.57,24.44,24.53,149550.0,14.356,14.356,14.28,14.3326,149550.0
2009-08-28 11:30:00,24.53,24.54,24.36,24.43,233400.0,14.3326,14.3384,14.2333,14.2742,233400.0
2009-08-28 12:00:00,24.43,24.44,24.15,24.19,244650.0,14.2742,14.28,14.1106,14.1339,244650.0
2009-08-28 12:30:00,24.19,24.31,24.17,24.2,227250.0,14.1339,14.2041,14.1223,14.1398,227250.0
2009-08-28 13:00:00,24.21,24.31,24.21,24.23,229200.0,14.1456,14.2041,14.1456,14.1573,229200.0
2009-08-28 13:30:00,24.23,24.31,24.21,24.24,178650.0,14.1573,14.2041,14.1456,14.1632,178650.0
2009-08-28 14:00:00,24.23,24.38,24.2,24.29,197250.0,14.1573,14.245,14.1398,14.1924,197250.0
2009-08-28 14:30:00,24.29,24.37,24.25,24.35,230250.0,14.1924,14.2391,14.169,14.2274,230250.0
2009-08-28 15:00:00,24.35,24.51,24.32,24.5,242400.0,14.2274,14.3209,14.2099,14.3151,242400.0
2009-08-28 15:30:00,24.51,24.53,24.35,24.48,472500.0,14.3209,14.3326,14.2274,14.3034,472500.0
2009-08-31 09:30:00,24.27,24.33,23.86,24.05,367200.0,14.1807,14.2157,13.9411,14.0521,367200.0
2009-08-31 10:00:00,24.03,24.15,23.91,24.05,219750.0,14.0405,14.1106,13.9703,14.0521,219750.0
2009-08-31 10:30:00,24.05,24.15,23.95,24.08,232050.0,14.0521,14.1106,13.9937,14.0697,232050.0
2009-08-31 11:00:00,24.08,24.08,23.95,23.97,144900.0,14.0697,14.0697,13.9937,14.0054,144900.0
2009-08-31 11:30:00,23.97,24.0,23.85,23.93,194100.0,14.0054,14.0229,13.9353,13.982,194100.0
2009-08-31 12:00:00,23.94,24.06,23.9,24.03,181200.0,13.9879,14.058,13.9645,14.0405,181200.0
2009-08-31 12:30:00,24.03,24.07,23.89,23.91,148800.0,14.0405,14.0638,13.9587,13.9703,148800.0
2009-08-31 13:00:00,23.91,23.93,23.89,23.91,106050.0,13.9703,13.982,13.9587,13.9703,106050.0
2009-08-31 13:30:00,23.91,23.94,23.87,23.9,129300.0,13.9703,13.9879,13.947,13.9645,129300.0
2009-08-31 14:00:00,23.9,23.9,23.84,23.87,136050.0,13.9645,13.9645,13.9294,13.947,136050.0
2009-08-31 14:30:00,23.88,24.05,23.87,23.99,172950.0,13.9528,14.0521,13.947,14.0171,172950.0
2009-08-31 15:00:00,23.98,24.05,23.9,24.04,359850.0,14.0112,14.0521,13.9645,14.0463,359850.0
2009-08-31 15:30:00,24.04,24.15,24.03,24.13,711600.0,14.0463,14.1106,14.0405,14.0989,711600.0
2009-09-01 09:30:00,24.21,24.8,23.97,24.69,644100.0,14.1456,14.4904,14.0054,14.4261,644100.0
2009-09-01 10:00:00,24.71,24.94,24.48,24.54,471150.0,14.4378,14.5722,14.3034,14.3384,471150.0
2009-09-01 10:30:00,24.53,24.57,24.18,24.19,293700.0,14.3326,14.356,14.1281,14.1339,293700.0
2009-09-01 11:00:00,24.17,24.25,23.61,23.62,498900.0,14.1223,14.169,13.7951,13.8009,498900.0
2009-09-01 11:30:00,23.62,23.69,23.41,23.45,466500.0,13.8009,13.8418,13.6782,13.7016,466500.0
2009-09-01 12:00:00,23.44,23.55,23.38,23.41,345600.0,13.6957,13.76,13.6607,13.6782,345600.0
2009-09-01 12:30:00,23.4,23.51,23.36,23.39,419550.0,13.6724,13.7366,13.649,13.6665,419550.0
2009-09-01 13:00:00,23.4,23.5,23.28,23.39,327600.0,13.6724,13.7308,13.6022,13.6665,327600.0
2009-09-01 13:30:00,23.4,23.5,23.3,23.49,403800.0,13.6724,13.7308,13.6139,13.7249,403800.0
2009-09-01 14:00:00,23.49,23.51,23.35,23.42,262950.0,13.7249,13.7366,13.6431,13.684,262950.0
2009-09-01 14:30:00,23.43,23.53,23.37,23.47,368700.0,13.6899,13.7483,13.6548,13.7133,368700.0
2009-09-01 15:00:00,23.47,23.54,23.38,23.42,274200.0,13.7133,13.7542,13.6607,13.684,274200.0
2009-09-01 15:30:00,23.42,23.48,23.32,23.37,884850.0,13.684,13.7191,13.6256,13.6548,884850.0
2009-09-02 09:30:00,23.39,23.45,22.92,23.22,590400.0,13.6665,13.7016,13.3919,13.5672,590400.0
2009-09-02 10:00:00,23.23,23.37,23.05,23.05,387450.0,13.573,13.6548,13.4679,13.4679,387450.0
2009-09-02 10:30:00,23.06,23.45,23.01,23.43,270000.0,13.4737,13.7016,13.4445,13.6899,270000.0
2009-09-02 11:00:00,23.44,23.49,23.26,23.49,308400.0,13.6957,13.7249,13.5906,13.7249,308400.0
2009-09-02 11:30:00,23.49,23.55,23.43,23.45,503550.0,13.7249,13.76,13.6899,13.7016,503550.0
2009-09-02 12:00:00,23.45,23.49,23.33,23.41,232200.0,13.7016,13.7249,13.6315,13.6782,232200.0
2009-09-02 12:30:00,23.41,23.43,23.35,23.41,173100.0,13.6782,13.6899,13.6431,13.6782,173100.0
2009-09-02 13:00:00,23.41,23.43,23.33,23.36,277650.0,13.6782,13.6899,13.6315,13.649,277650.0
2009-09-02 13:30:00,23.36,23.41,23.31,23.37,317700.0,13.649,13.6782,13.6198,13.6548,317700.0
2009-09-02 14:00:00,23.37,23.41,23.33,23.36,211200.0,13.6548,13.6782,13.6315,13.649,211200.0
2009-09-02 14:30:00,23.36,23.49,23.36,23.44,306450.0,13.649,13.7249,13.649,13.6957,306450.0
2009-09-02 15:00:00,23.44,23.53,23.39,23.43,324600.0,13.6957,13.7483,13.6665,13.6899,324600.0
2009-09-02 15:30:00,23.44,23.49,23.32,23.35,718650.0,13.6957,13.7249,13.6256,13.6431,718650.0
2009-09-03 09:30:00,23.45,23.69,23.3,23.43,570450.0,13.7016,13.8418,13.6139,13.6899,570450.0
2009-09-03 10:00:00,23.45,23.56,23.22,23.39,386400.0,13.7016,13.7658,13.5672,13.6665,386400.0
2009-09-03 10:30:00,23.38,23.49,23.33,23.43,166050.0,13.6607,13.7249,13.6315,13.6899,166050.0
2009-09-03 11:00:00,23.44,23.58,23.44,23.47,187650.0,13.6957,13.7775,13.6957,13.7133,187650.0
2009-09-03 11:30:00,23.45,23.53,23.43,23.48,219300.0,13.7016,13.7483,13.6899,13.7191,219300.0
2009-09-03 12:00:00,23.48,23.61,23.46,23.51,215850.0,13.7191,13.7951,13.7074,13.7366,215850.0
2009-09-03 12:30:00,23.51,23.52,23.42,23.44,117450.0,13.7366,13.7425,13.684,13.6957,117450.0
2009-09-03 13:00:00,23.43,23.49,23.42,23.44,126000.0,13.6899,13.7249,13.684,13.6957,126000.0
2009-09-03 13:30:00,23.44,23.49,23.43,23.44,303900.0,13.6957,13.7249,13.6899,13.6957,303900.0
2009-09-03 14:00:00,23.44,23.47,23.38,23.42,203100.0,13.6957,13.7133,13.6607,13.684,203100.0
2009-09-03 14:30:00,23.42,23.46,23.39,23.43,170250.0,13.684,13.7074,13.6665,13.6899,170250.0
2009-09-03 15:00:00,23.43,23.54,23.42,23.49,163800.0,13.6899,13.7542,13.684,13.7249,163800.0
2009-09-03 15:30:00,23.48,23.68,23.48,23.64,611550.0,13.7191,13.836,13.7191,13.8126,611550.0
2009-09-04 09:30:00,23.65,23.78,23.38,23.56,316500.0,13.8184,13.8944,13.6607,13.7658,316500.0
2009-09-04 10:00:00,23.55,23.85,23.54,23.82,166050.0,13.76,13.9353,13.7542,13.9178,166050.0
2009-09-04 10:30:00,23.81,23.99,23.8,23.95,330450.0,13.9119,14.0171,13.9061,13.9937,330450.0
2009-09-04 11:00:00,23.95,23.97,23.82,23.9,257550.0,13.9937,14.0054,13.9178,13.9645,257550.0
2009-09-04 11:30:00,23.89,23.98,23.85,23.98,329850.0,13.9587,14.0112,13.9353,14.0112,329850.0
2009-09-04 12:00:00,23.98,24.28,23.97,24.21,552900.0,14.0112,14.1865,14.0054,14.1456,552900.0
2009-09-04 12:30:00,24.23,24.27,24.17,24.25,133800.0,14.1573,14.1807,14.1223,14.169,133800.0
2009-09-04 13:00:00,24.26,24.35,24.23,24.29,172050.0,14.1748,14.2274,14.1573,14.1924,172050.0
2009-09-04 13:30:00,24.29,24.32,24.15,24.15,212250.0,14.1924,14.2099,14.1106,14.1106,212250.0
2009-09-04 14:00:00,24.17,24.22,24.15,24.16,124950.0,14.1223,14.1515,14.1106,14.1164,124950.0
2009-09-04 14:30:00,24.15,24.29,24.14,24.27,178500.0,14.1106,14.1924,14.1047,14.1807,178500.0
2009-09-04 15:00:00,24.27,24.29,24.17,24.28,318300.0,14.1807,14.1924,14.1223,14.1865,318300.0
2009-09-04 15:30:00,24.28,24.38,24.16,24.29,906300.0,14.1865,14.245,14.1164,14.1924,906300.0
2009-09-08 09:30:00,24.36,24.82,24.29,24.62,370050.0,14.2333,14.502,14.1924,14.3852,370050.0
2009-09-08 10:00:00,24.61,24.77,24.51,24.75,351000.0,14.3793,14.4728,14.3209,14.4611,351000.0
2009-09-08 10:30:00,24.75,24.93,24.75,24.93,319350.0,14.4611,14.5663,14.4611,14.5663,319350.0
2009-09-08 11:00:00,24.91,24.91,24.75,24.77,120600.0,14.5546,14.5546,14.4611,14.4728,120600.0
2009-09-08 11:30:00,24.78,24.79,24.54,24.57,117900.0,14.4787,14.4845,14.3384,14.356,117900.0
2009-09-08 12:00:00,24.57,24.67,24.53,24.66,119100.0,14.356,14.4144,14.3326,14.4086,119100.0
2009-09-08 12:30:00,24.66,24.69,24.6,24.6,96300.0,14.4086,14.4261,14.3735,14.3735,96300.0
2009-09-08 13:00:00,24.6,24.61,24.49,24.59,91950.0,14.3735,14.3793,14.3092,14.3677,91950.0
2009-09-08 13:30:00,24.59,24.59,24.44,24.51,139050.0,14.3677,14.3677,14.28,14.3209,139050.0
2009-09-08 14:00:00,24.53,24.57,24.49,24.56,152400.0,14.3326,14.356,14.3092,14.3501,152400.0
2009-09-08 14:30:00,24.56,24.63,24.56,24.57,175950.0,14.3501,14.391,14.3501,14.356,175950.0
2009-09-08 15:00:00,24.56,24.57,24.47,24.56,190500.0,14.3501,14.356,14.2975,14.3501,190500.0
2009-09-08 15:30:00,24.57,24.63,24.51,24.63,787950.0,14.356,14.391,14.3209,14.391,787950.0
2009-09-09 09:30:00,24.55,24.87,24.38,24.8,539550.0,14.3443,14.5313,14.245,14.4904,539550.0
2009-09-09 10:00:00,24.8,25.1,24.8,24.95,341700.0,14.4904,14.6656,14.4904,14.578,341700.0
2009-09-09 10:30:00,24.95,25.05,24.93,24.93,213900.0,14.578,14.6364,14.5663,14.5663,213900.0
2009-09-09 11:00:00,24.94,25.14,24.93,25.13,322500.0,14.5722,14.689,14.5663,14.6832,322500.0
2009-09-09 11:30:00,25.13,25.23,25.11,25.15,275100.0,14.6832,14.7416,14.6715,14.6949,275100.0
2009-09-09 12:00:00,25.16,25.27,25.15,25.25,322950.0,14.7007,14.765,14.6949,14.7533,322950.0
2009-09-09 12:30:00,25.25,25.38,25.25,25.38,344550.0,14.7533,14.8292,14.7533,14.8292,344550.0
2009-09-09 13:00:00,25.37,25.52,25.31,25.5,502050.0,14.8234,14.911,14.7883,14.8994,502050.0
2009-09-09 13:30:00,25.5,25.57,25.49,25.54,308700.0,14.8994,14.9403,14.8935,14.9227,308700.0
2009-09-09 14:00:00,25.54,25.56,25.32,25.4,560100.0,14.9227,14.9344,14.7942,14.8409,560100.0
2009-09-09 14:30:00,25.4,25.45,25.32,25.38,478200.0,14.8409,14.8701,14.7942,14.8292,478200.0
2009-09-09 15:00:00,25.38,25.52,25.36,25.39,915300.0,14.8292,14.911,14.8176,14.8351,915300.0
2009-09-09 15:30:00,25.39,25.53,25.32,25.4,1191450.0,14.8351,14.9169,14.7942,14.8409,1191450.0
2009-09-10 09:30:00,25.21,25.24,24.99,25.11,524700.0,14.7299,14.7474,14.6014,14.6715,524700.0
2009-09-10 10:00:00,25.1,25.19,24.86,24.95,598950.0,14.6656,14.7182,14.5254,14.578,598950.0
2009-09-10 10:30:00,24.95,25.2,24.95,25.19,186300.0,14.578,14.7241,14.578,14.7182,186300.0
2009-09-10 11:00:00,25.19,25.38,25.13,25.31,458550.0,14.7182,14.8292,14.6832,14.7883,458550.0
2009-09-10 11:30:00,25.31,25.36,25.27,25.28,159900.0,14.7883,14.8176,14.765,14.7708,159900.0
2009-09-10 12:00:00,25.28,25.34,25.25,25.33,134550.0,14.7708,14.8059,14.7533,14.8,134550.0
2009-09-10 12:30:00,25.33,25.37,25.32,25.35,89100.0,14.8,14.8234,14.7942,14.8117,89100.0
2009-09-10 13:00:00,25.34,25.41,25.3,25.32,145500.0,14.8059,14.8468,14.7825,14.7942,145500.0
2009-09-10 13:30:00,25.31,25.45,25.24,25.45,193200.0,14.7883,14.8701,14.7474,14.8701,193200.0
2009-09-10 14:00:00,25.45,25.47,25.4,25.45,133650.0,14.8701,14.8818,14.8409,14.8701,133650.0
2009-09-10 14:30:00,25.45,25.46,25.35,25.42,121050.0,14.8701,14.876,14.8117,14.8526,121050.0
2009-09-10 15:00:00,25.42,25.48,25.3,25.47,348900.0,14.8526,14.8877,14.7825,14.8818,348900.0
2009-09-10 15:30:00,25.47,25.63,25.44,25.55,899550.0,14.8818,14.9753,14.8643,14.9286,899550.0
2009-09-11 09:30:00,25.35,25.91,25.35,25.87,522300.0,14.8117,15.1389,14.8117,15.1156,522300.0
2009-09-11 10:00:00,25.88,25.93,25.52,25.65,316050.0,15.1214,15.1506,14.911,14.987,316050.0
2009-09-11 10:30:00,25.67,25.83,25.65,25.77,185850.0,14.9987,15.0922,14.987,15.0571,185850.0
2009-09-11 11:00:00,25.79,25.82,25.72,25.73,238650.0,15.0688,15.0863,15.0279,15.0338,238650.0
2009-09-11 11:30:00,25.73,25.75,25.5,25.61,116100.0,15.0338,15.0454,14.8994,14.9636,116100.0
2009-09-11 12:00:00,25.62,25.69,25.58,25.6,110550.0,14.9695,15.0104,14.9461,14.9578,110550.0
2009-09-11 12:30:00,25.6,25.73,25.53,25.72,400200.0,14.9578,15.0338,14.9169,15.0279,400200.0
2009-09-11 13:00:00,25.72,25.85,25.69,25.8,329700.0,15.0279,15.1039,15.0104,15.0747,329700.0
2009-09-11 13:30:00,25.81,25.85,25.67,25.67,340200.0,15.0805,15.1039,14.9987,14.9987,340200.0
2009-09-11 14:00:00,25.68,25.8,25.67,25.77,199200.0,15.0045,15.0747,14.9987,15.0571,199200.0
2009-09-11 14:30:00,25.76,25.81,25.65,25.67,152100.0,15.0513,15.0805,14.987,14.9987,152100.0
2009-09-11 15:00:00,25.67,25.72,25.63,25.69,197100.0,14.9987,15.0279,14.9753,15.0104,197100.0
2009-09-11 15:30:00,25.69,25.73,25.63,25.7,630150.0,15.0104,15.0338,14.9753,15.0162,630150.0
2009-09-14 09:30:00,25.51,25.77,25.45,25.75,356850.0,14.9052,15.0571,14.8701,15.0454,356850.0
2009-09-14 10:00:00,25.76,25.98,25.65,25.89,205500.0,15.0513,15.1798,14.987,15.1272,205500.0
2009-09-14 10:30:00,25.89,26.24,25.88,26.23,575700.0,15.1272,15.3317,15.1214,15.3259,575700.0
2009-09-14 11:00:00,26.23,26.36,26.21,26.35,391950.0,15.3259,15.4019,15.3142,15.396,391950.0
2009-09-14 11:30:00,26.33,26.34,26.07,26.08,265950.0,15.3843,15.3902,15.2324,15.2383,265950.0
2009-09-14 12:00:00,26.09,26.21,26.03,26.18,183750.0,15.2441,15.3142,15.209,15.2967,183750.0
2009-09-14 12:30:00,26.17,26.19,26.04,26.11,89550.0,15.2908,15.3025,15.2149,15.2558,89550.0
2009-09-14 13:00:00,26.11,26.12,26.0,26.11,232500.0,15.2558,15.2616,15.1915,15.2558,232500.0
2009-09-14 13:30:00,26.11,26.23,26.1,26.13,217650.0,15.2558,15.3259,15.2499,15.2675,217650.0
2009-09-14 14:00:00,26.13,26.27,26.07,26.26,201450.0,15.2675,15.3493,15.2324,15.3434,201450.0
2009-09-14 14:30:00,26.25,26.29,26.19,26.22,168900.0,15.3376,15.361,15.3025,15.3201,168900.0
2009-09-14 15:00:00,26.23,26.25,26.13,26.13,209550.0,15.3259,15.3376,15.2675,15.2675,209550.0
2009-09-14 15:30:00,26.14,26.27,26.13,26.25,748350.0,15.2733,15.3493,15.2675,15.3376,748350.0
2009-09-15 09:30:00,25.88,26.23,25.83,26.11,606450.0,15.1214,15.3259,15.0922,15.2558,606450.0
2009-09-15 10:00:00,26.11,26.2,25.94,26.2,264450.0,15.2558,15.3084,15.1565,15.3084,264450.0
2009-09-15 10:30:00,26.21,26.23,26.07,26.21,132000.0,15.3142,15.3259,15.2324,15.3142,132000.0
2009-09-15 11:00:00,26.2,26.22,26.02,26.02,108000.0,15.3084,15.3201,15.2032,15.2032,108000.0
2009-09-15 11:30:00,26.02,26.21,26.0,26.15,221250.0,15.2032,15.3142,15.1915,15.2792,221250.0
2009-09-15 12:00:00,26.15,26.15,26.07,26.11,134700.0,15.2792,15.2792,15.2324,15.2558,134700.0
2009-09-15 12:30:00,26.11,26.15,26.04,26.1,108450.0,15.2558,15.2792,15.2149,15.2499,108450.0
2009-09-15 13:00:00,26.1,26.21,26.07,26.15,341550.0,15.2499,15.3142,15.2324,15.2792,341550.0
2009-09-15 13:30:00,26.15,26.21,26.12,26.21,378000.0,15.2792,15.3142,15.2616,15.3142,378000.0
2009-09-15 14:00:00,26.21,26.27,26.17,26.24,152250.0,15.3142,15.3493,15.2908,15.3317,152250.0
2009-09-15 14:30:00,26.25,26.29,26.13,26.27,261750.0,15.3376,15.361,15.2675,15.3493,261750.0
2009-09-15 15:00:00,26.27,26.31,26.22,26.25,275850.0,15.3493,15.3726,15.3201,15.3376,275850.0
2009-09-15 15:30:00,26.25,26.27,26.13,26.15,480600.0,15.3376,15.3493,15.2675,15.2792,480600.0
2009-09-16 09:30:00,26.06,26.26,25.75,25.95,420150.0,15.2266,15.3434,15.0454,15.1623,420150.0
2009-09-16 10:00:00,25.97,26.15,25.89,26.01,265950.0,15.174,15.2792,15.1272,15.1974,265950.0
2009-09-16 10:30:00,26.02,26.19,25.99,26.07,140250.0,15.2032,15.3025,15.1857,15.2324,140250.0
2009-09-16 11:00:00,26.07,26.23,26.07,26.08,274500.0,15.2324,15.3259,15.2324,15.2383,274500.0
2009-09-16 11:30:00,26.07,26.33,26.07,26.31,304650.0,15.2324,15.3843,15.2324,15.3726,304650.0
2009-09-16 12:00:00,26.31,26.4,26.29,26.33,314250.0,15.3726,15.4252,15.361,15.3843,314250.0
2009-09-16 12:30:00,26.33,26.45,26.3,26.41,269850.0,15.3843,15.4544,15.3668,15.4311,269850.0
2009-09-16 13:00:00,26.42,26.55,26.34,26.53,234000.0,15.4369,15.5129,15.3902,15.5012,234000.0
2009-09-16 13:30:00,26.52,26.55,26.41,26.42,149850.0,15.4953,15.5129,15.4311,15.4369,149850.0
2009-09-16 14:00:00,26.43,26.47,26.33,26.37,247050.0,15.4428,15.4661,15.3843,15.4077,247050.0
2009-09-16 14:30:00,26.37,26.4,26.19,26.2,314100.0,15.4077,15.4252,15.3025,15.3084,314100.0
2009-09-16 15:00:00,26.19,26.27,26.14,26.2,518700.0,15.3025,15.3493,15.2733,15.3084,518700.0
2009-09-16 15:30:00,26.2,26.37,26.19,26.32,889500.0,15.3084,15.4077,15.3025,15.3785,889500.0
2009-09-17 09:30:00,26.21,26.43,26.17,26.43,473250.0,15.3142,15.4428,15.2908,15.4428,473250.0
2009-09-17 10:00:00,26.43,26.57,26.19,26.23,390450.0,15.4428,15.5246,15.3025,15.3259,390450.0
2009-09-17 10:30:00,26.25,26.55,26.23,26.54,273750.0,15.3376,15.5129,15.3259,15.507,273750.0
2009-09-17 11:00:00,26.54,26.65,26.39,26.59,306300.0,15.507,15.5713,15.4194,15.5362,306300.0
2009-09-17 11:30:00,26.59,26.61,26.45,26.46,322500.0,15.5362,15.5479,15.4544,15.4603,322500.0
2009-09-17 12:00:00,26.47,26.49,26.27,26.47,333750.0,15.4661,15.4778,15.3493,15.4661,333750.0
2009-09-17 12:30:00,26.47,26.53,26.34,26.39,325050.0,15.4661,15.5012,15.3902,15.4194,325050.0
2009-09-17 13:00:00,26.39,26.51,26.39,26.46,399000.0,15.4194,15.4895,15.4194,15.4603,399000.0
2009-09-17 13:30:00,26.47,26.54,26.42,26.53,178350.0,15.4661,15.507,15.4369,15.5012,178350.0
2009-09-17 14:00:00,26.52,26.53,26.42,26.5,239100.0,15.4953,15.5012,15.4369,15.4837,239100.0
2009-09-17 14:30:00,26.5,26.54,26.44,26.48,303450.0,15.4837,15.507,15.4486,15.472,303450.0
2009-09-17 15:00:00,26.49,26.57,26.43,26.5,565350.0,15.4778,15.5246,15.4428,15.4837,565350.0
2009-09-17 15:30:00,26.51,26.53,26.43,26.49,829950.0,15.4895,15.5012,15.4428,15.4778,829950.0
2009-09-18 09:30:00,26.65,26.65,26.26,26.26,2055750.0,15.5713,15.5713,15.3434,15.3434,2055750.0
2009-09-18 10:00:00,26.26,26.33,26.14,26.21,479400.0,15.3434,15.3843,15.2733,15.3142,479400.0
2009-09-18 10:30:00,26.21,26.41,26.21,26.35,374550.0,15.3142,15.4311,15.3142,15.396,374550.0
2009-09-18 11:00:00,26.35,26.37,26.15,26.16,338850.0,15.396,15.4077,15.2792,15.285,338850.0
2009-09-18 11:30:00,26.17,26.17,26.07,26.1,404850.0,15.2908,15.2908,15.2324,15.2499,404850.0
2009-09-18 12:00:00,26.1,26.22,26.07,26.21,125100.0,15.2499,15.3201,15.2324,15.3142,125100.0
2009-09-18 12:30:00,26.21,26.27,26.17,26.27,94800.0,15.3142,15.3493,15.2908,15.3493,94800.0
2009-09-18 13:00:00,26.27,26.32,26.24,26.28,93600.0,15.3493,15.3785,15.3317,15.3551,93600.0
2009-09-18 13:30:00,26.28,26.4,26.25,26.39,131700.0,15.3551,15.4252,15.3376,15.4194,131700.0
2009-09-18 14:00:00,26.39,26.41,26.36,26.38,111900.0,15.4194,15.4311,15.4019,15.4135,111900.0
2009-09-18 14:30:00,26.37,26.39,26.35,26.38,174750.0,15.4077,15.4194,15.396,15.4135,174750.0
2009-09-18 15:00:00,26.37,26.44,26.37,26.42,240900.0,15.4077,15.4486,15.4077,15.4369,240900.0
2009-09-18 15:30:00,26.42,26.49,26.39,26.43,823500.0,15.4369,15.4778,15.4194,15.4428,823500.0
2009-09-21 09:30:00,26.18,26.26,25.82,26.17,424200.0,15.2967,15.3434,15.0863,15.2908,424200.0
2009-09-21 10:00:00,26.16,26.32,26.08,26.26,382050.0,15.285,15.3785,15.2383,15.3434,382050.0
2009-09-21 10:30:00,26.26,26.35,26.11,26.15,273150.0,15.3434,15.396,15.2558,15.2792,273150.0
2009-09-21 11:00:00,26.15,26.35,26.13,26.28,275250.0,15.2792,15.396,15.2675,15.3551,275250.0
2009-09-21 11:30:00,26.29,26.45,26.21,26.25,163800.0,15.361,15.4544,15.3142,15.3376,163800.0
2009-09-21 12:00:00,26.25,26.28,26.16,26.18,212400.0,15.3376,15.3551,15.285,15.2967,212400.0
2009-09-21 12:30:00,26.17,26.18,26.02,26.03,309600.0,15.2908,15.2967,15.2032,15.209,309600.0
2009-09-21 13:00:00,26.03,26.03,25.89,25.91,252750.0,15.209,15.209,15.1272,15.1389,252750.0
2009-09-21 13:30:00,25.91,25.92,25.86,25.86,156150.0,15.1389,15.1448,15.1097,15.1097,156150.0
2009-09-21 14:00:00,25.87,25.91,25.79,25.87,194100.0,15.1156,15.1389,15.0688,15.1156,194100.0
2009-09-21 14:30:00,25.87,25.89,25.84,25.84,232950.0,15.1156,15.1272,15.098,15.098,232950.0
2009-09-21 15:00:00,25.85,25.95,25.83,25.87,485250.0,15.1039,15.1623,15.0922,15.1156,485250.0
2009-09-21 15:30:00,25.87,25.91,25.8,25.91,633150.0,15.1156,15.1389,15.0747,15.1389,633150.0
2009-09-22 09:30:00,25.91,26.2,25.83,25.93,501750.0,15.1389,15.3084,15.0922,15.1506,501750.0
2009-09-22 10:00:00,25.93,26.11,25.87,26.01,298350.0,15.1506,15.2558,15.1156,15.1974,298350.0
2009-09-22 10:30:00,26.0,26.01,25.79,25.82,221100.0,15.1915,15.1974,15.0688,15.0863,221100.0
2009-09-22 11:00:00,25.82,25.88,25.77,25.78,388500.0,15.0863,15.1214,15.0571,15.063,388500.0
2009-09-22 11:30:00,25.78,25.86,25.78,25.83,251250.0,15.063,15.1097,15.063,15.0922,251250.0
2009-09-22 12:00:00,25.83,25.95,25.81,25.9,540600.0,15.0922,15.1623,15.0805,15.1331,540600.0
2009-09-22 12:30:00,25.9,25.92,25.86,25.87,171600.0,15.1331,15.1448,15.1097,15.1156,171600.0
2009-09-22 13:00:00,25.88,25.89,25.64,25.65,560700.0,15.1214,15.1272,14.9812,14.987,560700.0
2009-09-22 13:30:00,25.66,25.79,25.59,25.76,504300.0,14.9929,15.0688,14.952,15.0513,504300.0
2009-09-22 14:00:00,25.75,25.81,25.68,25.71,200250.0,15.0454,15.0805,15.0045,15.0221,200250.0
2009-09-22 14:30:00,25.71,25.74,25.66,25.69,243600.0,15.0221,15.0396,14.9929,15.0104,243600.0
2009-09-22 15:00:00,25.69,25.7,25.65,25.66,509550.0,15.0104,15.0162,14.987,14.9929,509550.0
2009-09-22 15:30:00,25.66,25.71,25.54,25.57,1606200.0,14.9929,15.0221,14.9227,14.9403,1606200.0
2009-09-23 09:30:00,25.64,25.7,25.22,25.23,687750.0,14.9812,15.0162,14.7358,14.7416,687750.0
2009-09-23 10:00:00,25.23,25.24,24.93,25.07,1222500.0,14.7416,14.7474,14.5663,14.6481,1222500.0
2009-09-23 10:30:00,25.07,25.11,24.93,25.05,531750.0,14.6481,14.6715,14.5663,14.6364,531750.0
2009-09-23 11:00:00,25.06,25.23,25.02,25.2,289650.0,14.6423,14.7416,14.6189,14.7241,289650.0
2009-09-23 11:30:00,25.21,25.31,25.2,25.25,243750.0,14.7299,14.7883,14.7241,14.7533,243750.0
2009-09-23 12:00:00,25.25,25.27,25.17,25.22,420450.0,14.7533,14.765,14.7065,14.7358,420450.0
2009-09-23 12:30:00,25.22,25.3,25.21,25.24,286050.0,14.7358,14.7825,14.7299,14.7474,286050.0
2009-09-23 13:00:00,25.23,25.32,25.23,25.24,278250.0,14.7416,14.7942,14.7416,14.7474,278250.0
2009-09-23 13:30:00,25.24,25.33,25.23,25.32,204300.0,14.7474,14.8,14.7416,14.7942,204300.0
2009-09-23 14:00:00,25.31,25.57,25.3,25.49,269550.0,14.7883,14.9403,14.7825,14.8935,269550.0
2009-09-23 14:30:00,25.49,25.67,25.44,25.53,434250.0,14.8935,14.9987,14.8643,14.9169,434250.0
2009-09-23 15:00:00,25.52,25.58,25.38,25.41,657150.0,14.911,14.9461,14.8292,14.8468,657150.0
2009-09-23 15:30:00,25.41,25.43,25.2,25.2,1154700.0,14.8468,14.8585,14.7241,14.7241,1154700.0
2009-09-24 09:30:00,25.24,25.45,25.09,25.12,439800.0,14.7474,14.8701,14.6598,14.6773,439800.0
2009-09-24 10:00:00,25.12,25.15,24.77,24.79,383400.0,14.6773,14.6949,14.4728,14.4845,383400.0
2009-09-24 10:30:00,24.79,24.81,24.67,24.77,410100.0,14.4845,14.4962,14.4144,14.4728,410100.0
2009-09-24 11:00:00,24.77,24.93,24.75,24.81,355500.0,14.4728,14.5663,14.4611,14.4962,355500.0
2009-09-24 11:30:00,24.81,24.96,24.76,24.95,518850.0,14.4962,14.5838,14.467,14.578,518850.0
2009-09-24 12:00:00,24.95,25.01,24.85,24.85,255300.0,14.578,14.6131,14.5196,14.5196,255300.0
2009-09-24 12:30:00,24.85,24.89,24.77,24.81,151950.0,14.5196,14.5429,14.4728,14.4962,151950.0
2009-09-24 13:00:00,24.81,24.99,24.81,24.88,548850.0,14.4962,14.6014,14.4962,14.5371,548850.0
2009-09-24 13:30:00,24.89,24.89,24.63,24.66,504300.0,14.5429,14.5429,14.391,14.4086,504300.0
2009-09-24 14:00:00,24.67,24.73,24.6,24.63,253500.0,14.4144,14.4495,14.3735,14.391,253500.0
2009-09-24 14:30:00,24.63,24.85,24.61,24.83,266550.0,14.391,14.5196,14.3793,14.5079,266550.0
2009-09-24 15:00:00,24.84,24.99,24.83,24.91,297000.0,14.5137,14.6014,14.5079,14.5546,297000.0
2009-09-24 15:30:00,24.91,24.96,24.85,24.93,663450.0,14.5546,14.5838,14.5196,14.5663,663450.0
2009-09-25 09:30:00,24.54,25.17,24.54,24.91,344400.0,14.3384,14.7065,14.3384,14.5546,344400.0
2009-09-25 10:00:00,24.9,25.03,24.77,24.85,211650.0,14.5488,14.6247,14.4728,14.5196,211650.0
2009-09-25 10:30:00,24.85,24.91,24.63,24.67,277500.0,14.5196,14.5546,14.391,14.4144,277500.0
2009-09-25 11:00:00,24.67,24.73,24.57,24.71,283500.0,14.4144,14.4495,14.356,14.4378,283500.0
2009-09-25 11:30:00,24.69,24.81,24.65,24.75,199950.0,14.4261,14.4962,14.4027,14.4611,199950.0
2009-09-25 12:00:00,24.74,24.75,24.54,24.66,181650.0,14.4553,14.4611,14.3384,14.4086,181650.0
2009-09-25 12:30:00,24.66,24.71,24.63,24.67,155250.0,14.4086,14.4378,14.391,14.4144,155250.0
2009-09-25 13:00:00,24.67,24.79,24.65,24.77,214650.0,14.4144,14.4845,14.4027,14.4728,214650.0
2009-09-25 13:30:00,24.78,24.88,24.76,24.88,173400.0,14.4787,14.5371,14.467,14.5371,173400.0
2009-09-25 14:00:00,24.88,24.9,24.75,24.78,176250.0,14.5371,14.5488,14.4611,14.4787,176250.0
2009-09-25 14:30:00,24.77,24.83,24.71,24.81,136800.0,14.4728,14.5079,14.4378,14.4962,136800.0
2009-09-25 15:00:00,24.81,24.82,24.73,24.78,113550.0,14.4962,14.502,14.4495,14.4787,113550.0
2009-09-25 15:30:00,24.79,24.83,24.73,24.74,678900.0,14.4845,14.5079,14.4495,14.4553,678900.0
2009-09-28 09:30:00,24.94,25.03,24.75,25.03,315600.0,14.5722,14.6247,14.4611,14.6247,315600.0
2009-09-28 10:00:00,25.04,25.29,25.04,25.29,227550.0,14.6306,14.7767,14.6306,14.7767,227550.0
2009-09-28 10:30:00,25.29,25.41,25.29,25.37,227400.0,14.7767,14.8468,14.7767,14.8234,227400.0
2009-09-28 11:00:00,25.35,25.43,25.31,25.39,172350.0,14.8117,14.8585,14.7883,14.8351,172350.0
2009-09-28 11:30:00,25.39,25.53,25.39,25.49,173700.0,14.8351,14.9169,14.8351,14.8935,173700.0
2009-09-28 12:00:00,25.48,25.61,25.44,25.46,131250.0,14.8877,14.9636,14.8643,14.876,131250.0
2009-09-28 12:30:00,25.46,25.47,25.37,25.38,108450.0,14.876,14.8818,14.8234,14.8292,108450.0
2009-09-28 13:00:00,25.39,25.47,25.36,25.47,91650.0,14.8351,14.8818,14.8176,14.8818,91650.0
2009-09-28 13:30:00,25.47,25.53,25.41,25.43,108300.0,14.8818,14.9169,14.8468,14.8585,108300.0
2009-09-28 14:00:00,25.43,25.46,25.33,25.37,114900.0,14.8585,14.876,14.8,14.8234,114900.0
2009-09-28 14:30:00,25.39,25.41,25.32,25.32,88200.0,14.8351,14.8468,14.7942,14.7942,88200.0
2009-09-28 15:00:00,25.33,25.36,25.27,25.33,117750.0,14.8,14.8176,14.765,14.8,117750.0
2009-09-28 15:30:00,25.32,25.34,25.19,25.29,779400.0,14.7942,14.8059,14.7182,14.7767,779400.0
2009-09-29 09:30:00,25.31,25.65,25.23,25.59,231600.0,14.7883,14.987,14.7416,14.952,231600.0
2009-09-29 10:00:00,25.58,25.58,25.23,25.36,302550.0,14.9461,14.9461,14.7416,14.8176,302550.0
2009-09-29 10:30:00,25.38,25.52,25.19,25.2,130500.0,14.8292,14.911,14.7182,14.7241,130500.0
2009-09-29 11:00:00,25.19,25.2,25.09,25.19,110400.0,14.7182,14.7241,14.6598,14.7182,110400.0
2009-09-29 11:30:00,25.21,25.24,25.0,25.12,87300.0,14.7299,14.7474,14.6072,14.6773,87300.0
2009-09-29 12:00:00,25.12,25.27,25.12,25.17,78150.0,14.6773,14.765,14.6773,14.7065,78150.0
2009-09-29 12:30:00,25.18,25.33,25.17,25.33,70650.0,14.7124,14.8,14.7065,14.8,70650.0
2009-09-29 13:00:00,25.33,25.46,25.33,25.45,92700.0,14.8,14.876,14.8,14.8701,92700.0
2009-09-29 13:30:00,25.44,25.53,25.4,25.51,124800.0,14.8643,14.9169,14.8409,14.9052,124800.0
2009-09-29 14:00:00,25.51,25.52,25.44,25.45,72750.0,14.9052,14.911,14.8643,14.8701,72750.0
2009-09-29 14:30:00,25.45,25.47,25.39,25.43,85650.0,14.8701,14.8818,14.8351,14.8585,85650.0
2009-09-29 15:00:00,25.44,25.45,25.36,25.37,175050.0,14.8643,14.8701,14.8176,14.8234,175050.0
2009-09-29 15:30:00,25.37,25.39,25.29,25.31,403200.0,14.8234,14.8351,14.7767,14.7883,403200.0
2009-09-30 09:30:00,25.33,25.33,24.47,24.59,468600.0,14.8,14.8,14.2975,14.3677,468600.0
2009-09-30 10:00:00,24.59,24.65,24.48,24.62,224400.0,14.3677,14.4027,14.3034,14.3852,224400.0
2009-09-30 10:30:00,24.63,24.71,24.59,24.63,129150.0,14.391,14.4378,14.3677,14.391,129150.0
2009-09-30 11:00:00,24.63,24.85,24.63,24.81,97650.0,14.391,14.5196,14.391,14.4962,97650.0
2009-09-30 11:30:00,24.81,25.02,24.79,24.96,145800.0,14.4962,14.6189,14.4845,14.5838,145800.0
2009-09-30 12:00:00,24.95,25.07,24.9,24.99,104100.0,14.578,14.6481,14.5488,14.6014,104100.0
2009-09-30 12:30:00,25.01,25.35,25.01,25.28,183900.0,14.6131,14.8117,14.6131,14.7708,183900.0
2009-09-30 13:00:00,25.29,25.47,25.29,25.33,236550.0,14.7767,14.8818,14.7767,14.8,236550.0
2009-09-30 13:30:00,25.34,25.35,25.21,25.21,192600.0,14.8059,14.8117,14.7299,14.7299,192600.0
2009-09-30 14:00:00,25.22,25.34,25.19,25.31,116400.0,14.7358,14.8059,14.7182,14.7883,116400.0
2009-09-30 14:30:00,25.3,25.41,25.19,25.19,216900.0,14.7825,14.8468,14.7182,14.7182,216900.0
2009-09-30 15:00:00,25.19,25.19,24.97,25.0,264750.0,14.7182,14.7182,14.5897,14.6072,264750.0
2009-09-30 15:30:00,25.01,25.21,24.99,25.11,819300.0,14.6131,14.7299,14.6014,14.6715,819300.0
2009-10-01 09:30:00,24.87,25.05,24.57,24.6,370500.0,14.5313,14.6364,14.356,14.3735,370500.0
2009-10-01 10:00:00,24.61,24.69,24.19,24.31,624150.0,14.3793,14.4261,14.1339,14.2041,624150.0
2009-10-01 10:30:00,24.29,24.41,24.25,24.32,333600.0,14.1924,14.2625,14.169,14.2099,333600.0
2009-10-01 11:00:00,24.31,24.31,23.91,23.92,454050.0,14.2041,14.2041,13.9703,13.9762,454050.0
2009-10-01 11:30:00,23.93,23.99,23.84,23.95,341400.0,13.982,14.0171,13.9294,13.9937,341400.0
2009-10-01 12:00:00,23.95,24.11,23.88,24.07,220800.0,13.9937,14.0872,13.9528,14.0638,220800.0
2009-10-01 12:30:00,24.07,24.13,24.01,24.03,129450.0,14.0638,14.0989,14.0288,14.0405,129450.0
2009-10-01 13:00:00,24.03,24.04,23.82,23.9,376650.0,14.0405,14.0463,13.9178,13.9645,376650.0
2009-10-01 13:30:00,23.9,23.97,23.85,23.95,311700.0,13.9645,14.0054,13.9353,13.9937,311700.0
2009-10-01 14:00:00,23.95,24.05,23.91,24.0,269850.0,13.9937,14.0521,13.9703,14.0229,269850.0
2009-10-01 14:30:00,23.99,24.02,23.88,23.94,318000.0,14.0171,14.0346,13.9528,13.9879,318000.0
2009-10-01 15:00:00,23.93,24.03,23.89,23.95,366600.0,13.982,14.0405,13.9587,13.9937,366600.0
2009-10-01 15:30:00,23.95,23.99,23.75,23.76,954000.0,13.9937,14.0171,13.8769,13.8827,954000.0
2009-10-02 09:30:00,23.61,23.69,23.26,23.41,766050.0,13.7951,13.8418,13.5906,13.6782,766050.0
2009-10-02 10:00:00,23.41,23.66,23.37,23.66,430350.0,13.6782,13.8243,13.6548,13.8243,430350.0
2009-10-02 10:30:00,23.66,23.83,23.55,23.61,446100.0,13.8243,13.9236,13.76,13.7951,446100.0
2009-10-02 11:00:00,23.61,23.65,23.53,23.59,279900.0,13.7951,13.8184,13.7483,13.7834,279900.0
2009-10-02 11:30:00,23.59,23.71,23.55,23.63,298050.0,13.7834,13.8535,13.76,13.8067,298050.0
2009-10-02 12:00:00,23.63,23.73,23.59,23.71,222000.0,13.8067,13.8652,13.7834,13.8535,222000.0
2009-10-02 12:30:00,23.72,23.83,23.67,23.83,230550.0,13.8593,13.9236,13.8301,13.9236,230550.0
2009-10-02 13:00:00,23.83,23.94,23.81,23.9,299700.0,13.9236,13.9879,13.9119,13.9645,299700.0
2009-10-02 13:30:00,23.91,23.93,23.83,23.83,232800.0,13.9703,13.982,13.9236,13.9236,232800.0
2009-10-02 14:00:00,23.83,23.91,23.79,23.9,222450.0,13.9236,13.9703,13.9002,13.9645,222450.0
2009-10-02 14:30:00,23.91,23.97,23.79,23.79,408450.0,13.9703,14.0054,13.9002,13.9002,408450.0
2009-10-02 15:00:00,23.79,23.79,23.68,23.68,321600.0,13.9002,13.9002,13.836,13.836,321600.0
2009-10-02 15:30:00,23.69,23.8,23.67,23.72,1007550.0,13.8418,13.9061,13.8301,13.8593,1007550.0
2009-10-05 09:30:00,23.57,24.09,23.53,23.95,502350.0,13.7717,14.0755,13.7483,13.9937,502350.0
2009-10-05 10:00:00,23.96,24.05,23.72,23.87,344850.0,13.9996,14.0521,13.8593,13.947,344850.0
2009-10-05 10:30:00,23.87,23.92,23.76,23.85,648900.0,13.947,13.9762,13.8827,13.9353,648900.0
2009-10-05 11:00:00,23.86,23.9,23.81,23.82,364950.0,13.9411,13.9645,13.9119,13.9178,364950.0
2009-10-05 11:30:00,23.82,23.89,23.74,23.79,278400.0,13.9178,13.9587,13.871,13.9002,278400.0
2009-10-05 12:00:00,23.8,23.9,23.77,23.83,255300.0,13.9061,13.9645,13.8885,13.9236,255300.0
2009-10-05 12:30:00,23.84,23.91,23.83,23.87,198600.0,13.9294,13.9703,13.9236,13.947,198600.0
2009-10-05 13:00:00,23.87,23.89,23.81,23.82,215850.0,13.947,13.9587,13.9119,13.9178,215850.0
2009-10-05 13:30:00,23.82,23.85,23.77,23.83,175950.0,13.9178,13.9353,13.8885,13.9236,175950.0
2009-10-05 14:00:00,23.83,23.85,23.74,23.8,219600.0,13.9236,13.9353,13.871,13.9061,219600.0
2009-10-05 14:30:00,23.8,23.89,23.77,23.84,494700.0,13.9061,13.9587,13.8885,13.9294,494700.0
2009-10-05 15:00:00,23.85,23.89,23.79,23.81,629400.0,13.9353,13.9587,13.9002,13.9119,629400.0
2009-10-05 15:30:00,23.81,23.88,23.8,23.83,942600.0,13.9119,13.9528,13.9061,13.9236,942600.0
2009-10-06 09:30:00,23.89,24.52,23.73,24.49,545250.0,13.9587,14.3268,13.8652,14.3092,545250.0
2009-10-06 10:00:00,24.49,24.69,24.49,24.58,459150.0,14.3092,14.4261,14.3092,14.3618,459150.0
2009-10-06 10:30:00,24.58,24.71,24.53,24.69,225600.0,14.3618,14.4378,14.3326,14.4261,225600.0
2009-10-06 11:00:00,24.69,24.85,24.67,24.73,305850.0,14.4261,14.5196,14.4144,14.4495,305850.0
2009-10-06 11:30:00,24.73,24.73,24.56,24.56,264000.0,14.4495,14.4495,14.3501,14.3501,264000.0
2009-10-06 12:00:00,24.57,24.63,24.53,24.6,255600.0,14.356,14.391,14.3326,14.3735,255600.0
2009-10-06 12:30:00,24.61,24.67,24.51,24.53,113550.0,14.3793,14.4144,14.3209,14.3326,113550.0
2009-10-06 13:00:00,24.53,24.55,24.42,24.45,280650.0,14.3326,14.3443,14.2683,14.2859,280650.0
2009-10-06 13:30:00,24.45,24.45,24.23,24.32,226350.0,14.2859,14.2859,14.1573,14.2099,226350.0
2009-10-06 14:00:00,24.31,24.32,24.01,24.03,312300.0,14.2041,14.2099,14.0288,14.0405,312300.0
2009-10-06 14:30:00,24.03,24.23,23.99,24.21,275250.0,14.0405,14.1573,14.0171,14.1456,275250.0
2009-10-06 15:00:00,24.21,24.4,24.19,24.37,257250.0,14.1456,14.2566,14.1339,14.2391,257250.0
2009-10-06 15:30:00,24.37,24.43,24.25,24.33,668550.0,14.2391,14.2742,14.169,14.2157,668550.0
2009-10-07 09:30:00,24.53,24.53,24.01,24.17,408450.0,14.3326,14.3326,14.0288,14.1223,408450.0
2009-10-07 10:00:00,24.19,24.32,24.1,24.18,269850.0,14.1339,14.2099,14.0814,14.1281,269850.0
2009-10-07 10:30:00,24.17,24.17,24.01,24.1,261300.0,14.1223,14.1223,14.0288,14.0814,261300.0
2009-10-07 11:00:00,24.09,24.25,24.07,24.09,131850.0,14.0755,14.169,14.0638,14.0755,131850.0
2009-10-07 11:30:00,24.08,24.12,23.99,24.01,271050.0,14.0697,14.093,14.0171,14.0288,271050.0
2009-10-07 12:00:00,23.99,24.17,23.99,24.16,108000.0,14.0171,14.1223,14.0171,14.1164,108000.0
2009-10-07 12:30:00,24.15,24.16,24.05,24.13,104100.0,14.1106,14.1164,14.0521,14.0989,104100.0
2009-10-07 13:00:00,24.13,24.17,24.07,24.15,92550.0,14.0989,14.1223,14.0638,14.1106,92550.0
2009-10-07 13:30:00,24.15,24.17,24.08,24.11,79500.0,14.1106,14.1223,14.0697,14.0872,79500.0
2009-10-07 14:00:00,24.13,24.13,23.97,24.03,267300.0,14.0989,14.0989,14.0054,14.0405,267300.0
2009-10-07 14:30:00,24.03,24.11,23.99,24.09,190950.0,14.0405,14.0872,14.0171,14.0755,190950.0
2009-10-07 15:00:00,24.08,24.15,24.04,24.11,269700.0,14.0697,14.1106,14.0463,14.0872,269700.0
2009-10-07 15:30:00,24.1,24.25,24.09,24.23,683400.0,14.0814,14.169,14.0755,14.1573,683400.0
2009-10-08 09:30:00,24.68,25.0,24.49,24.69,389700.0,14.4202,14.6072,14.3092,14.4261,389700.0
2009-10-08 10:00:00,24.69,24.81,24.49,24.8,225150.0,14.4261,14.4962,14.3092,14.4904,225150.0
2009-10-08 10:30:00,24.8,24.89,24.78,24.87,112500.0,14.4904,14.5429,14.4787,14.5313,112500.0
2009-10-08 11:00:00,24.87,25.09,24.83,25.03,192300.0,14.5313,14.6598,14.5079,14.6247,192300.0
2009-10-08 11:30:00,25.03,25.21,25.03,25.15,228000.0,14.6247,14.7299,14.6247,14.6949,228000.0
2009-10-08 12:00:00,25.15,25.25,25.05,25.24,137550.0,14.6949,14.7533,14.6364,14.7474,137550.0
2009-10-08 12:30:00,25.25,25.3,25.15,25.15,215250.0,14.7533,14.7825,14.6949,14.6949,215250.0
2009-10-08 13:00:00,25.15,25.15,25.04,25.05,176100.0,14.6949,14.6949,14.6306,14.6364,176100.0
2009-10-08 13:30:00,25.05,25.06,24.93,25.01,133350.0,14.6364,14.6423,14.5663,14.6131,133350.0
2009-10-08 14:00:00,25.01,25.01,24.91,24.98,146250.0,14.6131,14.6131,14.5546,14.5955,146250.0
2009-10-08 14:30:00,24.97,25.02,24.93,24.97,119850.0,14.5897,14.6189,14.5663,14.5897,119850.0
2009-10-08 15:00:00,24.97,25.05,24.96,24.97,198450.0,14.5897,14.6364,14.5838,14.5897,198450.0
2009-10-08 15:30:00,24.97,25.0,24.87,24.91,771000.0,14.5897,14.6072,14.5313,14.5546,771000.0
2009-10-09 09:30:00,24.66,24.87,24.51,24.85,257850.0,14.4086,14.5313,14.3209,14.5196,257850.0
2009-10-09 10:00:00,24.86,24.89,24.68,24.79,310050.0,14.5254,14.5429,14.4202,14.4845,310050.0
2009-10-09 10:30:00,24.79,24.85,24.72,24.79,261900.0,14.4845,14.5196,14.4436,14.4845,261900.0
2009-10-09 11:00:00,24.79,24.81,24.69,24.78,234150.0,14.4845,14.4962,14.4261,14.4787,234150.0
2009-10-09 11:30:00,24.77,24.83,24.71,24.71,260250.0,14.4728,14.5079,14.4378,14.4378,260250.0
2009-10-09 12:00:00,24.7,24.73,24.63,24.68,216000.0,14.4319,14.4495,14.391,14.4202,216000.0
2009-10-09 12:30:00,24.67,24.72,24.63,24.68,226200.0,14.4144,14.4436,14.391,14.4202,226200.0
2009-10-09 13:00:00,24.69,24.71,24.57,24.61,293850.0,14.4261,14.4378,14.356,14.3793,293850.0
2009-10-09 13:30:00,24.62,24.72,24.61,24.7,108150.0,14.3852,14.4436,14.3793,14.4319,108150.0
2009-10-09 14:00:00,24.7,24.76,24.68,24.74,183750.0,14.4319,14.467,14.4202,14.4553,183750.0
2009-10-09 14:30:00,24.74,24.82,24.74,24.82,245850.0,14.4553,14.502,14.4553,14.502,245850.0
2009-10-09 15:00:00,24.82,24.89,24.79,24.83,231750.0,14.502,14.5429,14.4845,14.5079,231750.0
2009-10-09 15:30:00,24.83,24.85,24.75,24.81,393450.0,14.5079,14.5196,14.4611,14.4962,393450.0
2009-10-12 09:30:00,24.99,25.14,24.75,25.12,118800.0,14.6014,14.689,14.4611,14.6773,118800.0
2009-10-12 10:00:00,25.12,25.15,24.89,24.95,185850.0,14.6773,14.6949,14.5429,14.578,185850.0
2009-10-12 10:30:00,24.95,25.03,24.91,24.92,99000.0,14.578,14.6247,14.5546,14.5605,99000.0
2009-10-12 11:00:00,24.91,24.91,24.77,24.78,254100.0,14.5546,14.5546,14.4728,14.4787,254100.0
2009-10-12 11:30:00,24.78,24.79,24.7,24.79,173550.0,14.4787,14.4845,14.4319,14.4845,173550.0
2009-10-12 12:00:00,24.78,24.87,24.73,24.73,148950.0,14.4787,14.5313,14.4495,14.4495,148950.0
2009-10-12 12:30:00,24.73,24.74,24.71,24.73,101400.0,14.4495,14.4553,14.4378,14.4495,101400.0
2009-10-12 13:00:00,24.73,24.73,24.65,24.67,130650.0,14.4495,14.4495,14.4027,14.4144,130650.0
2009-10-12 13:30:00,24.69,24.77,24.67,24.67,173100.0,14.4261,14.4728,14.4144,14.4144,173100.0
2009-10-12 14:00:00,24.67,24.68,24.46,24.52,314400.0,14.4144,14.4202,14.2917,14.3268,314400.0
2009-10-12 14:30:00,24.52,24.55,24.39,24.54,310950.0,14.3268,14.3443,14.2508,14.3384,310950.0
2009-10-12 15:00:00,24.53,24.69,24.53,24.68,224700.0,14.3326,14.4261,14.3326,14.4202,224700.0
2009-10-12 15:30:00,24.68,24.71,24.59,24.63,424950.0,14.4202,14.4378,14.3677,14.391,424950.0
2009-10-13 09:30:00,24.53,24.67,24.33,24.39,120000.0,14.3326,14.4144,14.2157,14.2508,120000.0
2009-10-13 10:00:00,24.39,24.49,24.31,24.47,279900.0,14.2508,14.3092,14.2041,14.2975,279900.0
2009-10-13 10:30:00,24.47,24.55,24.36,24.54,184200.0,14.2975,14.3443,14.2333,14.3384,184200.0
2009-10-13 11:00:00,24.54,24.56,24.42,24.54,171000.0,14.3384,14.3501,14.2683,14.3384,171000.0
2009-10-13 11:30:00,24.55,24.74,24.49,24.66,158400.0,14.3443,14.4553,14.3092,14.4086,158400.0
2009-10-13 12:00:00,24.68,24.73,24.59,24.61,68550.0,14.4202,14.4495,14.3677,14.3793,68550.0
2009-10-13 12:30:00,24.61,24.61,24.51,24.55,87300.0,14.3793,14.3793,14.3209,14.3443,87300.0
2009-10-13 13:00:00,24.55,24.61,24.54,24.59,138000.0,14.3443,14.3793,14.3384,14.3677,138000.0
2009-10-13 13:30:00,24.59,24.64,24.53,24.57,197250.0,14.3677,14.3969,14.3326,14.356,197250.0
2009-10-13 14:00:00,24.57,24.57,24.39,24.54,251850.0,14.356,14.356,14.2508,14.3384,251850.0
2009-10-13 14:30:00,24.53,24.59,24.52,24.55,121950.0,14.3326,14.3677,14.3268,14.3443,121950.0
2009-10-13 15:00:00,24.56,24.64,24.54,24.57,261000.0,14.3501,14.3969,14.3384,14.356,261000.0
2009-10-13 15:30:00,24.57,24.58,24.51,24.56,463950.0,14.356,14.3618,14.3209,14.3501,463950.0
2009-10-14 09:30:00,24.85,24.96,24.65,24.75,405150.0,14.5196,14.5838,14.4027,14.4611,405150.0
2009-10-14 10:00:00,24.74,24.87,24.71,24.86,319500.0,14.4553,14.5313,14.4378,14.5254,319500.0
2009-10-14 10:30:00,24.84,24.9,24.79,24.88,124500.0,14.5137,14.5488,14.4845,14.5371,124500.0
2009-10-14 11:00:00,24.89,24.9,24.83,24.83,153000.0,14.5429,14.5488,14.5079,14.5079,153000.0
2009-10-14 11:30:00,24.83,24.86,24.73,24.73,217500.0,14.5079,14.5254,14.4495,14.4495,217500.0
2009-10-14 12:00:00,24.73,24.78,24.69,24.69,304350.0,14.4495,14.4787,14.4261,14.4261,304350.0
2009-10-14 12:30:00,24.69,24.82,24.68,24.81,255000.0,14.4261,14.502,14.4202,14.4962,255000.0
2009-10-14 13:00:00,24.81,24.93,24.81,24.84,171450.0,14.4962,14.5663,14.4962,14.5137,171450.0
2009-10-14 13:30:00,24.84,24.86,24.75,24.77,116850.0,14.5137,14.5254,14.4611,14.4728,116850.0
2009-10-14 14:00:00,24.77,24.79,24.69,24.71,211500.0,14.4728,14.4845,14.4261,14.4378,211500.0
2009-10-14 14:30:00,24.72,24.75,24.66,24.72,226650.0,14.4436,14.4611,14.4086,14.4436,226650.0
2009-10-14 15:00:00,24.72,24.99,24.71,24.98,543300.0,14.4436,14.6014,14.4378,14.5955,543300.0
2009-10-14 15:30:00,24.99,24.99,24.8,24.91,969150.0,14.6014,14.6014,14.4904,14.5546,969150.0
2009-10-15 09:30:00,24.83,25.2,24.78,25.19,210000.0,14.5079,14.7241,14.4787,14.7182,210000.0
2009-10-15 10:00:00,25.17,25.17,25.01,25.04,236700.0,14.7065,14.7065,14.6131,14.6306,236700.0
2009-10-15 10:30:00,25.04,25.16,25.03,25.11,203550.0,14.6306,14.7007,14.6247,14.6715,203550.0
2009-10-15 11:00:00,25.12,25.21,25.07,25.17,191100.0,14.6773,14.7299,14.6481,14.7065,191100.0
2009-10-15 11:30:00,25.17,25.27,25.13,25.27,211200.0,14.7065,14.765,14.6832,14.765,211200.0
2009-10-15 12:00:00,25.26,25.36,25.26,25.28,279300.0,14.7591,14.8176,14.7591,14.7708,279300.0
2009-10-15 12:30:00,25.28,25.32,25.25,25.27,124350.0,14.7708,14.7942,14.7533,14.765,124350.0
2009-10-15 13:00:00,25.27,25.34,25.24,25.33,119850.0,14.765,14.8059,14.7474,14.8,119850.0
2009-10-15 13:30:00,25.33,25.37,25.3,25.35,136500.0,14.8,14.8234,14.7825,14.8117,136500.0
2009-10-15 14:00:00,25.35,25.4,25.29,25.3,152550.0,14.8117,14.8409,14.7767,14.7825,152550.0
2009-10-15 14:30:00,25.31,25.47,25.3,25.47,172350.0,14.7883,14.8818,14.7825,14.8818,172350.0
2009-10-15 15:00:00,25.45,25.47,25.31,25.31,315150.0,14.8701,14.8818,14.7883,14.7883,315150.0
2009-10-15 15:30:00,25.31,25.41,25.31,25.41,736950.0,14.7883,14.8468,14.7883,14.8468,736950.0
2009-10-16 09:30:00,25.29,25.31,24.84,24.91,696750.0,14.7767,14.7883,14.5137,14.5546,696750.0
2009-10-16 10:00:00,24.91,24.92,24.61,24.79,369000.0,14.5546,14.5605,14.3793,14.4845,369000.0
2009-10-16 10:30:00,24.79,24.79,24.62,24.73,175650.0,14.4845,14.4845,14.3852,14.4495,175650.0
2009-10-16 11:00:00,24.73,24.98,24.73,24.96,226500.0,14.4495,14.5955,14.4495,14.5838,226500.0
2009-10-16 11:30:00,24.97,24.97,24.82,24.94,145350.0,14.5897,14.5897,14.502,14.5722,145350.0
2009-10-16 12:00:00,24.95,25.03,24.92,25.0,126600.0,14.578,14.6247,14.5605,14.6072,126600.0
2009-10-16 12:30:00,25.0,25.03,24.92,24.99,101700.0,14.6072,14.6247,14.5605,14.6014,101700.0
2009-10-16 13:00:00,25.0,25.19,24.96,25.19,122100.0,14.6072,14.7182,14.5838,14.7182,122100.0
2009-10-16 13:30:00,25.19,25.28,25.18,25.18,179850.0,14.7182,14.7708,14.7124,14.7124,179850.0
2009-10-16 14:00:00,25.18,25.27,25.12,25.19,182700.0,14.7124,14.765,14.6773,14.7182,182700.0
2009-10-16 14:30:00,25.18,25.23,25.08,25.1,106350.0,14.7124,14.7416,14.654,14.6656,106350.0
2009-10-16 15:00:00,25.1,25.21,25.09,25.21,254850.0,14.6656,14.7299,14.6598,14.7299,254850.0
2009-10-16 15:30:00,25.21,25.24,25.05,25.08,577650.0,14.7299,14.7474,14.6364,14.654,577650.0
2009-10-19 09:30:00,25.36,25.58,25.17,25.23,192900.0,14.8176,14.9461,14.7065,14.7416,192900.0
2009-10-19 10:00:00,25.23,25.53,25.17,25.52,203850.0,14.7416,14.9169,14.7065,14.911,203850.0
2009-10-19 10:30:00,25.53,25.69,25.49,25.63,168150.0,14.9169,15.0104,14.8935,14.9753,168150.0
2009-10-19 11:00:00,25.63,25.68,25.52,25.66,236550.0,14.9753,15.0045,14.911,14.9929,236550.0
2009-10-19 11:30:00,25.65,25.86,25.65,25.78,307350.0,14.987,15.1097,14.987,15.063,307350.0
2009-10-19 12:00:00,25.79,25.81,25.7,25.7,125250.0,15.0688,15.0805,15.0162,15.0162,125250.0
2009-10-19 12:30:00,25.7,25.73,25.66,25.69,88050.0,15.0162,15.0338,14.9929,15.0104,88050.0
2009-10-19 13:00:00,25.69,25.69,25.58,25.61,141600.0,15.0104,15.0104,14.9461,14.9636,141600.0
2009-10-19 13:30:00,25.61,25.71,25.58,25.64,108750.0,14.9636,15.0221,14.9461,14.9812,108750.0
2009-10-19 14:00:00,25.65,25.71,25.63,25.69,115950.0,14.987,15.0221,14.9753,15.0104,115950.0
2009-10-19 14:30:00,25.69,25.71,25.62,25.71,149550.0,15.0104,15.0221,14.9695,15.0221,149550.0
2009-10-19 15:00:00,25.7,25.75,25.63,25.67,147750.0,15.0162,15.0454,14.9753,14.9987,147750.0
2009-10-19 15:30:00,25.67,25.69,25.61,25.63,448500.0,14.9987,15.0104,14.9636,14.9753,448500.0
2009-10-20 09:30:00,25.59,25.73,24.83,25.5,612450.0,14.952,15.0338,14.5079,14.8994,612450.0
2009-10-20 10:00:00,25.49,25.54,25.27,25.47,569400.0,14.8935,14.9227,14.765,14.8818,569400.0
2009-10-20 10:30:00,25.49,25.68,25.45,25.65,476850.0,14.8935,15.0045,14.8701,14.987,476850.0
2009-10-20 11:00:00,25.67,25.68,25.52,25.57,418050.0,14.9987,15.0045,14.911,14.9403,418050.0
2009-10-20 11:30:00,25.58,25.61,25.35,25.41,369750.0,14.9461,14.9636,14.8117,14.8468,369750.0
2009-10-20 12:00:00,25.42,25.56,25.37,25.54,450750.0,14.8526,14.9344,14.8234,14.9227,450750.0
2009-10-20 12:30:00,25.54,25.57,25.43,25.54,253350.0,14.9227,14.9403,14.8585,14.9227,253350.0
2009-10-20 13:00:00,25.55,25.63,25.53,25.59,146100.0,14.9286,14.9753,14.9169,14.952,146100.0
2009-10-20 13:30:00,25.59,25.67,25.57,25.65,561900.0,14.952,14.9987,14.9403,14.987,561900.0
2009-10-20 14:00:00,25.65,25.81,25.63,25.77,432450.0,14.987,15.0805,14.9753,15.0571,432450.0
2009-10-20 14:30:00,25.76,25.87,25.71,25.86,451500.0,15.0513,15.1156,15.0221,15.1097,451500.0
2009-10-20 15:00:00,25.86,25.92,25.75,25.92,673050.0,15.1097,15.1448,15.0454,15.1448,673050.0
2009-10-20 15:30:00,25.91,25.99,25.87,25.92,1299750.0,15.1389,15.1857,15.1156,15.1448,1299750.0
2009-10-21 09:30:00,25.24,26.27,25.24,26.11,612300.0,14.7474,15.3493,14.7474,15.2558,612300.0
2009-10-21 10:00:00,26.1,26.33,26.09,26.33,308700.0,15.2499,15.3843,15.2441,15.3843,308700.0
2009-10-21 10:30:00,26.33,26.59,26.3,26.41,472350.0,15.3843,15.5362,15.3668,15.4311,472350.0
2009-10-21 11:00:00,26.41,26.61,26.38,26.61,409500.0,15.4311,15.5479,15.4135,15.5479,409500.0
2009-10-21 11:30:00,26.59,26.65,26.49,26.51,442500.0,15.5362,15.5713,15.4778,15.4895,442500.0
2009-10-21 12:00:00,26.51,26.6,26.43,26.57,381450.0,15.4895,15.5421,15.4428,15.5246,381450.0
2009-10-21 12:30:00,26.58,26.6,26.49,26.5,230400.0,15.5304,15.5421,15.4778,15.4837,230400.0
2009-10-21 13:00:00,26.5,26.6,26.45,26.59,321450.0,15.4837,15.5421,15.4544,15.5362,321450.0
2009-10-21 13:30:00,26.59,26.74,26.51,26.71,431400.0,15.5362,15.6239,15.4895,15.6064,431400.0
2009-10-21 14:00:00,26.71,26.8,26.64,26.77,378750.0,15.6064,15.6589,15.5655,15.6414,378750.0
2009-10-21 14:30:00,26.77,26.84,26.74,26.78,547950.0,15.6414,15.6823,15.6239,15.6473,547950.0
2009-10-21 15:00:00,26.77,26.78,26.5,26.54,654300.0,15.6414,15.6473,15.4837,15.507,654300.0
2009-10-21 15:30:00,26.53,26.53,26.21,26.23,1397250.0,15.5012,15.5012,15.3142,15.3259,1397250.0
2009-10-22 09:30:00,26.1,26.23,25.71,26.05,520500.0,15.2499,15.3259,15.0221,15.2207,520500.0
2009-10-22 10:00:00,26.05,26.18,25.83,26.06,354300.0,15.2207,15.2967,15.0922,15.2266,354300.0
2009-10-22 10:30:00,26.07,26.27,25.98,26.21,188850.0,15.2324,15.3493,15.1798,15.3142,188850.0
2009-10-22 11:00:00,26.22,26.25,26.05,26.09,276750.0,15.3201,15.3376,15.2207,15.2441,276750.0
2009-10-22 11:30:00,26.09,26.19,26.0,26.0,246300.0,15.2441,15.3025,15.1915,15.1915,246300.0
2009-10-22 12:00:00,26.0,26.03,25.89,25.91,281400.0,15.1915,15.209,15.1272,15.1389,281400.0
2009-10-22 12:30:00,25.91,26.06,25.9,25.9,357000.0,15.1389,15.2266,15.1331,15.1331,357000.0
2009-10-22 13:00:00,25.91,25.93,25.83,25.92,225750.0,15.1389,15.1506,15.0922,15.1448,225750.0
2009-10-22 13:30:00,25.91,26.01,25.88,25.99,268500.0,15.1389,15.1974,15.1214,15.1857,268500.0
2009-10-22 14:00:00,26.0,26.15,25.98,26.1,550050.0,15.1915,15.2792,15.1798,15.2499,550050.0
2009-10-22 14:30:00,26.1,26.13,26.03,26.07,552300.0,15.2499,15.2675,15.209,15.2324,552300.0
2009-10-22 15:00:00,26.07,26.15,26.03,26.08,807000.0,15.2324,15.2792,15.209,15.2383,807000.0
2009-10-22 15:30:00,26.08,26.14,26.02,26.09,802200.0,15.2383,15.2733,15.2032,15.2441,802200.0
2009-10-23 09:30:00,26.13,26.36,26.02,26.22,652650.0,15.2675,15.4019,15.2032,15.3201,652650.0
2009-10-23 10:00:00,26.23,26.37,25.91,26.17,366900.0,15.3259,15.4077,15.1389,15.2908,366900.0
2009-10-23 10:30:00,26.19,26.19,25.94,25.99,436950.0,15.3025,15.3025,15.1565,15.1857,436950.0
2009-10-23 11:00:00,26.0,26.12,25.96,26.07,511650.0,15.1915,15.2616,15.1681,15.2324,511650.0
2009-10-23 11:30:00,26.07,26.15,26.04,26.09,215850.0,15.2324,15.2792,15.2149,15.2441,215850.0
2009-10-23 12:00:00,26.09,26.17,26.09,26.16,157350.0,15.2441,15.2908,15.2441,15.285,157350.0
2009-10-23 12:30:00,26.16,26.29,26.13,26.19,265050.0,15.285,15.361,15.2675,15.3025,265050.0
2009-10-23 13:00:00,26.19,26.23,26.07,26.07,172800.0,15.3025,15.3259,15.2324,15.2324,172800.0
2009-10-23 13:30:00,26.09,26.11,25.95,26.04,254700.0,15.2441,15.2558,15.1623,15.2149,254700.0
2009-10-23 14:00:00,26.03,26.1,25.96,26.04,347400.0,15.209,15.2499,15.1681,15.2149,347400.0
2009-10-23 14:30:00,26.04,26.18,26.0,26.1,203250.0,15.2149,15.2967,15.1915,15.2499,203250.0
2009-10-23 15:00:00,26.1,26.22,26.03,26.07,334800.0,15.2499,15.3201,15.209,15.2324,334800.0
2009-10-23 15:30:00,26.07,26.09,25.93,26.03,616200.0,15.2324,15.2441,15.1506,15.209,616200.0
2009-10-26 09:30:00,26.53,26.53,26.04,26.51,427050.0,15.5012,15.5012,15.2149,15.4895,427050.0
2009-10-26 10:00:00,26.5,26.7,26.5,26.59,335400.0,15.4837,15.6005,15.4837,15.5362,335400.0
2009-10-26 10:30:00,26.6,26.69,26.52,26.59,298650.0,15.5421,15.5947,15.4953,15.5362,298650.0
2009-10-26 11:00:00,26.59,26.67,26.52,26.57,371250.0,15.5362,15.583,15.4953,15.5246,371250.0
2009-10-26 11:30:00,26.57,26.57,25.93,25.95,488850.0,15.5246,15.5246,15.1506,15.1623,488850.0
2009-10-26 12:00:00,25.94,26.09,25.7,25.9,300300.0,15.1565,15.2441,15.0162,15.1331,300300.0
2009-10-26 12:30:00,25.88,26.09,25.84,26.03,216750.0,15.1214,15.2441,15.098,15.209,216750.0
2009-10-26 13:00:00,26.03,26.05,25.81,25.83,252600.0,15.209,15.2207,15.0805,15.0922,252600.0
2009-10-26 13:30:00,25.84,26.02,25.83,25.93,124950.0,15.098,15.2032,15.0922,15.1506,124950.0
2009-10-26 14:00:00,25.93,26.02,25.83,26.02,215100.0,15.1506,15.2032,15.0922,15.2032,215100.0
2009-10-26 14:30:00,26.01,26.08,25.88,26.0,340050.0,15.1974,15.2383,15.1214,15.1915,340050.0
2009-10-26 15:00:00,25.99,26.14,25.96,26.04,412650.0,15.1857,15.2733,15.1681,15.2149,412650.0
2009-10-26 15:30:00,26.05,26.26,26.04,26.17,858900.0,15.2207,15.3434,15.2149,15.2908,858900.0
2009-10-27 09:30:00,25.73,25.93,24.78,25.0,1151400.0,15.0338,15.1506,14.4787,14.6072,1151400.0
2009-10-27 10:00:00,25.01,25.11,24.42,24.85,1024650.0,14.6131,14.6715,14.2683,14.5196,1024650.0
2009-10-27 10:30:00,24.85,25.11,24.69,24.99,490950.0,14.5196,14.6715,14.4261,14.6014,490950.0
2009-10-27 11:00:00,25.0,25.16,24.89,25.15,398400.0,14.6072,14.7007,14.5429,14.6949,398400.0
2009-10-27 11:30:00,25.16,25.23,25.09,25.15,501150.0,14.7007,14.7416,14.6598,14.6949,501150.0
2009-10-27 12:00:00,25.16,25.18,24.82,24.83,341550.0,14.7007,14.7124,14.502,14.5079,341550.0
2009-10-27 12:30:00,24.84,24.85,24.49,24.54,550200.0,14.5137,14.5196,14.3092,14.3384,550200.0
2009-10-27 13:00:00,24.55,24.61,24.45,24.49,364350.0,14.3443,14.3793,14.2859,14.3092,364350.0
2009-10-27 13:30:00,24.48,24.79,24.44,24.75,574950.0,14.3034,14.4845,14.28,14.4611,574950.0
2009-10-27 14:00:00,24.75,25.12,24.71,25.05,407250.0,14.4611,14.6773,14.4378,14.6364,407250.0
2009-10-27 14:30:00,25.05,25.17,24.98,25.14,448650.0,14.6364,14.7065,14.5955,14.689,448650.0
2009-10-27 15:00:00,25.14,25.19,25.05,25.16,591000.0,14.689,14.7182,14.6364,14.7007,591000.0
2009-10-27 15:30:00,25.16,25.23,25.05,25.11,1642950.0,14.7007,14.7416,14.6364,14.6715,1642950.0
2009-10-28 09:30:00,25.07,25.44,25.03,25.19,609000.0,14.6481,14.8643,14.6247,14.7182,609000.0
2009-10-28 10:00:00,25.17,25.21,24.95,25.05,470850.0,14.7065,14.7299,14.578,14.6364,470850.0
2009-10-28 10:30:00,25.05,25.12,24.84,24.84,523800.0,14.6364,14.6773,14.5137,14.5137,523800.0
2009-10-28 11:00:00,24.85,25.03,24.75,24.99,367350.0,14.5196,14.6247,14.4611,14.6014,367350.0
2009-10-28 11:30:00,24.99,25.06,24.95,24.95,321150.0,14.6014,14.6423,14.578,14.578,321150.0
2009-10-28 12:00:00,24.95,25.09,24.91,25.05,323700.0,14.578,14.6598,14.5546,14.6364,323700.0
2009-10-28 12:30:00,25.06,25.07,24.89,24.91,412050.0,14.6423,14.6481,14.5429,14.5546,412050.0
2009-10-28 13:00:00,24.93,25.03,24.88,24.97,312450.0,14.5663,14.6247,14.5371,14.5897,312450.0
2009-10-28 13:30:00,24.97,25.07,24.89,24.91,196650.0,14.5897,14.6481,14.5429,14.5546,196650.0
2009-10-28 14:00:00,24.91,24.99,24.85,24.89,294600.0,14.5546,14.6014,14.5196,14.5429,294600.0
2009-10-28 14:30:00,24.89,24.89,24.71,24.83,477300.0,14.5429,14.5429,14.4378,14.5079,477300.0
2009-10-28 15:00:00,24.82,24.91,24.71,24.75,796200.0,14.502,14.5546,14.4378,14.4611,796200.0
2009-10-28 15:30:00,24.74,24.79,24.59,24.67,1228650.0,14.4553,14.4845,14.3677,14.4144,1228650.0
2009-10-29 09:30:00,25.15,25.31,24.79,25.19,711750.0,14.6949,14.7883,14.4845,14.7182,711750.0
2009-10-29 10:00:00,25.19,25.41,25.17,25.33,392100.0,14.7182,14.8468,14.7065,14.8,392100.0
2009-10-29 10:30:00,25.34,25.44,25.21,25.24,563700.0,14.8059,14.8643,14.7299,14.7474,563700.0
2009-10-29 11:00:00,25.23,25.52,25.23,25.44,271500.0,14.7416,14.911,14.7416,14.8643,271500.0
2009-10-29 11:30:00,25.43,25.46,25.25,25.31,286050.0,14.8585,14.876,14.7533,14.7883,286050.0
2009-10-29 12:00:00,25.32,25.43,25.29,25.41,209550.0,14.7942,14.8585,14.7767,14.8468,209550.0
2009-10-29 12:30:00,25.43,25.58,25.42,25.44,283350.0,14.8585,14.9461,14.8526,14.8643,283350.0
2009-10-29 13:00:00,25.44,25.57,25.44,25.55,226350.0,14.8643,14.9403,14.8643,14.9286,226350.0
2009-10-29 13:30:00,25.55,25.64,25.55,25.58,236250.0,14.9286,14.9812,14.9286,14.9461,236250.0
2009-10-29 14:00:00,25.57,25.58,25.47,25.52,221550.0,14.9403,14.9461,14.8818,14.911,221550.0
2009-10-29 14:30:00,25.52,25.65,25.52,25.64,262200.0,14.911,14.987,14.911,14.9812,262200.0
2009-10-29 15:00:00,25.63,25.74,25.56,25.56,476400.0,14.9753,15.0396,14.9344,14.9344,476400.0
2009-10-29 15:30:00,25.57,25.59,25.37,25.5,1290450.0,14.9403,14.952,14.8234,14.8994,1290450.0
2009-10-30 09:30:00,25.46,25.67,25.23,25.35,325950.0,14.876,14.9987,14.7416,14.8117,325950.0
2009-10-30 10:00:00,25.33,25.55,25.29,25.31,212850.0,14.8,14.9286,14.7767,14.7883,212850.0
2009-10-30 10:30:00,25.31,25.31,25.04,25.2,563250.0,14.7883,14.7883,14.6306,14.7241,563250.0
2009-10-30 11:00:00,25.21,25.26,24.87,24.87,621750.0,14.7299,14.7591,14.5313,14.5313,621750.0
2009-10-30 11:30:00,24.87,24.95,24.53,24.66,343650.0,14.5313,14.578,14.3326,14.4086,343650.0
2009-10-30 12:00:00,24.67,24.83,24.57,24.63,360150.0,14.4144,14.5079,14.356,14.391,360150.0
2009-10-30 12:30:00,24.63,24.73,24.38,24.57,397500.0,14.391,14.4495,14.245,14.356,397500.0
2009-10-30 13:00:00,24.57,24.82,24.55,24.76,408750.0,14.356,14.502,14.3443,14.467,408750.0
2009-10-30 13:30:00,24.76,24.91,24.61,24.82,436050.0,14.467,14.5546,14.3793,14.502,436050.0
2009-10-30 14:00:00,24.82,25.01,24.81,24.97,377100.0,14.502,14.6131,14.4962,14.5897,377100.0
2009-10-30 14:30:00,24.97,25.03,24.81,25.02,423900.0,14.5897,14.6247,14.4962,14.6189,423900.0
2009-10-30 15:00:00,25.02,25.08,24.85,25.01,630900.0,14.6189,14.654,14.5196,14.6131,630900.0
2009-10-30 15:30:00,25.01,25.11,24.86,24.93,1210950.0,14.6131,14.6715,14.5254,14.5663,1210950.0
2009-11-02 09:30:00,24.83,25.04,24.59,24.73,416100.0,14.5079,14.6306,14.3677,14.4495,416100.0
2009-11-02 10:00:00,24.76,25.22,24.75,25.05,411450.0,14.467,14.7358,14.4611,14.6364,411450.0
2009-11-02 10:30:00,25.05,25.29,24.91,24.93,314250.0,14.6364,14.7767,14.5546,14.5663,314250.0
2009-11-02 11:00:00,24.91,25.29,24.87,25.17,248850.0,14.5546,14.7767,14.5313,14.7065,248850.0
2009-11-02 11:30:00,25.17,25.2,25.01,25.05,135900.0,14.7065,14.7241,14.6131,14.6364,135900.0
2009-11-02 12:00:00,25.06,25.09,24.89,24.91,164850.0,14.6423,14.6598,14.5429,14.5546,164850.0
2009-11-02 12:30:00,24.91,24.94,24.48,24.49,346200.0,14.5546,14.5722,14.3034,14.3092,346200.0
2009-11-02 13:00:00,24.49,24.79,24.46,24.75,277800.0,14.3092,14.4845,14.2917,14.4611,277800.0
2009-11-02 13:30:00,24.74,24.74,24.44,24.45,216150.0,14.4553,14.4553,14.28,14.2859,216150.0
2009-11-02 14:00:00,24.45,24.69,24.37,24.66,418800.0,14.2859,14.4261,14.2391,14.4086,418800.0
2009-11-02 14:30:00,24.68,24.8,24.61,24.71,355050.0,14.4202,14.4904,14.3793,14.4378,355050.0
2009-11-02 15:00:00,24.71,24.85,24.63,24.75,373200.0,14.4378,14.5196,14.391,14.4611,373200.0
2009-11-02 15:30:00,24.72,24.97,24.72,24.93,694500.0,14.4436,14.5897,14.4436,14.5663,694500.0
2009-11-03 09:30:00,24.99,25.3,24.75,25.18,419100.0,14.6014,14.7825,14.4611,14.7124,419100.0
2009-11-03 10:00:00,25.2,25.27,24.92,24.99,477000.0,14.7241,14.765,14.5605,14.6014,477000.0
2009-11-03 10:30:00,24.98,25.21,24.97,25.18,442500.0,14.5955,14.7299,14.5897,14.7124,442500.0
2009-11-03 11:00:00,25.17,25.33,25.11,25.15,337650.0,14.7065,14.8,14.6715,14.6949,337650.0
2009-11-03 11:30:00,25.15,25.24,24.99,25.15,178200.0,14.6949,14.7474,14.6014,14.6949,178200.0
2009-11-03 12:00:00,25.15,25.22,25.07,25.2,186750.0,14.6949,14.7358,14.6481,14.7241,186750.0
2009-11-03 12:30:00,25.19,25.41,25.19,25.27,204150.0,14.7182,14.8468,14.7182,14.765,204150.0
2009-11-03 13:00:00,25.27,25.33,25.15,25.21,165750.0,14.765,14.8,14.6949,14.7299,165750.0
2009-11-03 13:30:00,25.19,25.31,25.14,25.29,219000.0,14.7182,14.7883,14.689,14.7767,219000.0
2009-11-03 14:00:00,25.29,25.33,25.21,25.23,220350.0,14.7767,14.8,14.7299,14.7416,220350.0
2009-11-03 14:30:00,25.24,25.29,25.01,25.05,409950.0,14.7474,14.7767,14.6131,14.6364,409950.0
2009-11-03 15:00:00,25.05,25.09,25.01,25.06,298950.0,14.6364,14.6598,14.6131,14.6423,298950.0
2009-11-03 15:30:00,25.07,25.23,25.07,25.18,961800.0,14.6481,14.7416,14.6481,14.7124,961800.0
2009-11-04 09:30:00,25.53,25.8,25.38,25.45,870450.0,14.9169,15.0747,14.8292,14.8701,870450.0
2009-11-04 10:00:00,25.43,25.61,25.31,25.53,520650.0,14.8585,14.9636,14.7883,14.9169,520650.0
2009-11-04 10:30:00,25.53,25.65,25.4,25.64,319500.0,14.9169,14.987,14.8409,14.9812,319500.0
2009-11-04 11:00:00,25.63,25.64,25.5,25.51,362400.0,14.9753,14.9812,14.8994,14.9052,362400.0
2009-11-04 11:30:00,25.51,25.51,25.32,25.34,239400.0,14.9052,14.9052,14.7942,14.8059,239400.0
2009-11-04 12:00:00,25.34,25.35,25.23,25.34,250350.0,14.8059,14.8117,14.7416,14.8059,250350.0
2009-11-04 12:30:00,25.33,25.42,25.32,25.34,146400.0,14.8,14.8526,14.7942,14.8059,146400.0
2009-11-04 13:00:00,25.34,25.34,25.27,25.32,158400.0,14.8059,14.8059,14.765,14.7942,158400.0
2009-11-04 13:30:00,25.31,25.32,25.23,25.25,173100.0,14.7883,14.7942,14.7416,14.7533,173100.0
2009-11-04 14:00:00,25.25,25.41,25.09,25.13,452100.0,14.7533,14.8468,14.6598,14.6832,452100.0
2009-11-04 14:30:00,25.13,25.47,25.13,25.37,749700.0,14.6832,14.8818,14.6832,14.8234,749700.0
2009-11-04 15:00:00,25.36,25.37,25.17,25.21,918000.0,14.8176,14.8234,14.7065,14.7299,918000.0
2009-11-04 15:30:00,25.21,25.22,24.95,24.99,1499100.0,14.7299,14.7358,14.578,14.6014,1499100.0
2009-11-05 09:30:00,25.53,25.79,25.02,25.76,331800.0,14.9169,15.0688,14.6189,15.0513,331800.0
2009-11-05 10:00:00,25.77,25.89,25.68,25.8,355650.0,15.0571,15.1272,15.0045,15.0747,355650.0
2009-11-05 10:30:00,25.79,26.04,25.79,25.98,298500.0,15.0688,15.2149,15.0688,15.1798,298500.0
2009-11-05 11:00:00,25.97,26.05,25.93,26.0,212100.0,15.174,15.2207,15.1506,15.1915,212100.0
2009-11-05 11:30:00,25.99,26.01,25.81,25.83,228750.0,15.1857,15.1974,15.0805,15.0922,228750.0
2009-11-05 12:00:00,25.84,25.92,25.81,25.88,186300.0,15.098,15.1448,15.0805,15.1214,186300.0
2009-11-05 12:30:00,25.89,26.01,25.84,26.01,114600.0,15.1272,15.1974,15.098,15.1974,114600.0
2009-11-05 13:00:00,26.01,26.03,25.88,25.9,126300.0,15.1974,15.209,15.1214,15.1331,126300.0
2009-11-05 13:30:00,25.9,26.01,25.87,25.91,148650.0,15.1331,15.1974,15.1156,15.1389,148650.0
2009-11-05 14:00:00,25.91,25.94,25.8,25.86,176850.0,15.1389,15.1565,15.0747,15.1097,176850.0
2009-11-05 14:30:00,25.86,25.97,25.85,25.96,141450.0,15.1097,15.174,15.1039,15.1681,141450.0
2009-11-05 15:00:00,25.97,26.05,25.93,25.95,330900.0,15.174,15.2207,15.1506,15.1623,330900.0
2009-11-05 15:30:00,25.95,25.98,25.86,25.97,746850.0,15.1623,15.1798,15.1097,15.174,746850.0
2009-11-06 09:30:00,25.91,26.15,25.53,26.01,312600.0,15.1389,15.2792,14.9169,15.1974,312600.0
2009-11-06 10:00:00,26.02,26.13,25.62,25.63,324450.0,15.2032,15.2675,14.9695,14.9753,324450.0
2009-11-06 10:30:00,25.63,25.76,25.52,25.71,197100.0,14.9753,15.0513,14.911,15.0221,197100.0
2009-11-06 11:00:00,25.71,25.83,25.65,25.74,194100.0,15.0221,15.0922,14.987,15.0396,194100.0
2009-11-06 11:30:00,25.75,25.83,25.69,25.77,220200.0,15.0454,15.0922,15.0104,15.0571,220200.0
2009-11-06 12:00:00,25.76,25.88,25.76,25.79,204450.0,15.0513,15.1214,15.0513,15.0688,204450.0
2009-11-06 12:30:00,25.79,25.81,25.67,25.68,138300.0,15.0688,15.0805,14.9987,15.0045,138300.0
2009-11-06 13:00:00,25.69,25.8,25.61,25.75,129150.0,15.0104,15.0747,14.9636,15.0454,129150.0
2009-11-06 13:30:00,25.75,25.83,25.67,25.7,218700.0,15.0454,15.0922,14.9987,15.0162,218700.0
2009-11-06 14:00:00,25.7,25.73,25.62,25.71,149550.0,15.0162,15.0338,14.9695,15.0221,149550.0
2009-11-06 14:30:00,25.7,25.78,25.68,25.7,183300.0,15.0162,15.063,15.0045,15.0162,183300.0
2009-11-06 15:00:00,25.69,25.76,25.65,25.75,226350.0,15.0104,15.0513,14.987,15.0454,226350.0
2009-11-06 15:30:00,25.75,25.8,25.72,25.78,493650.0,15.0454,15.0747,15.0279,15.063,493650.0
2009-11-09 09:30:00,26.01,26.3,25.85,26.13,276150.0,15.1974,15.3668,15.1039,15.2675,276150.0
2009-11-09 10:00:00,26.17,26.4,26.17,26.23,282300.0,15.2908,15.4252,15.2908,15.3259,282300.0
2009-11-09 10:30:00,26.23,26.36,26.21,26.32,139800.0,15.3259,15.4019,15.3142,15.3785,139800.0
2009-11-09 11:00:00,26.34,26.37,26.25,26.31,210000.0,15.3902,15.4077,15.3376,15.3726,210000.0
2009-11-09 11:30:00,26.31,26.31,26.15,26.15,159750.0,15.3726,15.3726,15.2792,15.2792,159750.0
2009-11-09 12:00:00,26.15,26.17,26.1,26.11,120000.0,15.2792,15.2908,15.2499,15.2558,120000.0
2009-11-09 12:30:00,26.12,26.13,26.03,26.13,234300.0,15.2616,15.2675,15.209,15.2675,234300.0
2009-11-09 13:00:00,26.13,26.16,26.09,26.16,174000.0,15.2675,15.285,15.2441,15.285,174000.0
2009-11-09 13:30:00,26.16,26.21,26.1,26.12,269250.0,15.285,15.3142,15.2499,15.2616,269250.0
2009-11-09 14:00:00,26.13,26.15,26.05,26.07,320850.0,15.2675,15.2792,15.2207,15.2324,320850.0
2009-11-09 14:30:00,26.08,26.13,26.08,26.11,316800.0,15.2383,15.2675,15.2383,15.2558,316800.0
2009-11-09 15:00:00,26.12,26.15,26.09,26.11,468600.0,15.2616,15.2792,15.2441,15.2558,468600.0
2009-11-09 15:30:00,26.12,26.29,26.09,26.29,862200.0,15.2616,15.361,15.2441,15.361,862200.0
2009-11-10 09:30:00,26.07,26.57,25.89,26.41,276450.0,15.2324,15.5246,15.1272,15.4311,276450.0
2009-11-10 10:00:00,26.41,26.47,26.29,26.47,142950.0,15.4311,15.4661,15.361,15.4661,142950.0
2009-11-10 10:30:00,26.47,26.47,26.11,26.13,121350.0,15.4661,15.4661,15.2558,15.2675,121350.0
2009-11-10 11:00:00,26.12,26.22,26.01,26.21,170100.0,15.2616,15.3201,15.1974,15.3142,170100.0
2009-11-10 11:30:00,26.21,26.33,26.12,26.21,90750.0,15.3142,15.3843,15.2616,15.3142,90750.0
2009-11-10 12:00:00,26.19,26.28,26.13,26.13,121500.0,15.3025,15.3551,15.2675,15.2675,121500.0
2009-11-10 12:30:00,26.13,26.31,26.12,26.29,133350.0,15.2675,15.3726,15.2616,15.361,133350.0
2009-11-10 13:00:00,26.29,26.32,26.2,26.21,153600.0,15.361,15.3785,15.3084,15.3142,153600.0
2009-11-10 13:30:00,26.22,26.29,26.16,26.26,119400.0,15.3201,15.361,15.285,15.3434,119400.0
2009-11-10 14:00:00,26.25,26.29,26.19,26.27,154650.0,15.3376,15.361,15.3025,15.3493,154650.0
2009-11-10 14:30:00,26.27,26.36,26.27,26.31,142650.0,15.3493,15.4019,15.3493,15.3726,142650.0
2009-11-10 15:00:00,26.32,26.41,26.27,26.36,239550.0,15.3785,15.4311,15.3493,15.4019,239550.0
2009-11-10 15:30:00,26.36,26.38,26.28,26.33,392700.0,15.4019,15.4135,15.3551,15.3843,392700.0
2009-11-11 09:30:00,26.62,26.67,26.4,26.55,192750.0,15.5538,15.583,15.4252,15.5129,192750.0
2009-11-11 10:00:00,26.56,26.76,26.55,26.71,323400.0,15.5187,15.6356,15.5129,15.6064,323400.0
2009-11-11 10:30:00,26.71,26.71,26.39,26.42,199650.0,15.6064,15.6064,15.4194,15.4369,199650.0
2009-11-11 11:00:00,26.42,26.42,26.23,26.31,179250.0,15.4369,15.4369,15.3259,15.3726,179250.0
2009-11-11 11:30:00,26.3,26.37,26.2,26.24,167850.0,15.3668,15.4077,15.3084,15.3317,167850.0
2009-11-11 12:00:00,26.23,26.25,26.14,26.16,223200.0,15.3259,15.3376,15.2733,15.285,223200.0
2009-11-11 12:30:00,26.17,26.24,26.16,26.17,276150.0,15.2908,15.3317,15.285,15.2908,276150.0
2009-11-11 13:00:00,26.17,26.21,26.14,26.15,120300.0,15.2908,15.3142,15.2733,15.2792,120300.0
2009-11-11 13:30:00,26.15,26.17,25.98,26.0,340950.0,15.2792,15.2908,15.1798,15.1915,340950.0
2009-11-11 14:00:00,26.0,26.08,25.99,26.0,346650.0,15.1915,15.2383,15.1857,15.1915,346650.0
2009-11-11 14:30:00,26.0,26.07,25.99,26.04,349350.0,15.1915,15.2324,15.1857,15.2149,349350.0
2009-11-11 15:00:00,26.04,26.07,25.97,26.06,328800.0,15.2149,15.2324,15.174,15.2266,328800.0
2009-11-11 15:30:00,26.06,26.13,26.03,26.13,681150.0,15.2266,15.2675,15.209,15.2675,681150.0
2009-11-12 09:30:00,26.07,26.08,25.65,25.95,597600.0,15.2324,15.2383,14.987,15.1623,597600.0
2009-11-12 10:00:00,25.95,26.03,25.79,25.95,313950.0,15.1623,15.209,15.0688,15.1623,313950.0
2009-11-12 10:30:00,25.95,26.13,25.93,26.01,263250.0,15.1623,15.2675,15.1506,15.1974,263250.0
2009-11-12 11:00:00,25.99,25.99,25.71,25.78,222450.0,15.1857,15.1857,15.0221,15.063,222450.0
2009-11-12 11:30:00,25.78,25.85,25.69,25.77,196800.0,15.063,15.1039,15.0104,15.0571,196800.0
2009-11-12 12:00:00,25.77,25.83,25.76,25.8,75150.0,15.0571,15.0922,15.0513,15.0747,75150.0
2009-11-12 12:30:00,25.8,25.89,25.69,25.81,120150.0,15.0747,15.1272,15.0104,15.0805,120150.0
2009-11-12 13:00:00,25.81,25.81,25.69,25.74,105900.0,15.0805,15.0805,15.0104,15.0396,105900.0
2009-11-12 13:30:00,25.74,25.78,25.71,25.74,96150.0,15.0396,15.063,15.0221,15.0396,96150.0
2009-11-12 14:00:00,25.73,25.8,25.72,25.74,105150.0,15.0338,15.0747,15.0279,15.0396,105150.0
2009-11-12 14:30:00,25.75,25.83,25.72,25.77,274200.0,15.0454,15.0922,15.0279,15.0571,274200.0
2009-11-12 15:00:00,25.77,25.78,25.67,25.67,245700.0,15.0571,15.063,14.9987,14.9987,245700.0
2009-11-12 15:30:00,25.67,25.71,25.62,25.67,946800.0,14.9987,15.0221,14.9695,14.9987,946800.0
2009-11-13 09:30:00,25.65,25.99,25.65,25.73,245700.0,14.987,15.1857,14.987,15.0338,245700.0
2009-11-13 10:00:00,25.73,26.0,25.7,25.89,200400.0,15.0338,15.1915,15.0162,15.1272,200400.0
2009-11-13 10:30:00,25.88,26.1,25.81,26.01,148200.0,15.1214,15.2499,15.0805,15.1974,148200.0
2009-11-13 11:00:00,26.01,26.07,25.98,26.03,117300.0,15.1974,15.2324,15.1798,15.209,117300.0
2009-11-13 11:30:00,26.02,26.09,25.95,25.97,134700.0,15.2032,15.2441,15.1623,15.174,134700.0
2009-11-13 12:00:00,25.98,26.14,25.97,26.11,127800.0,15.1798,15.2733,15.174,15.2558,127800.0
2009-11-13 12:30:00,26.1,26.13,26.05,26.05,119250.0,15.2499,15.2675,15.2207,15.2207,119250.0
2009-11-13 13:00:00,26.05,26.08,26.01,26.03,125250.0,15.2207,15.2383,15.1974,15.209,125250.0
2009-11-13 13:30:00,26.04,26.05,25.94,25.95,97500.0,15.2149,15.2207,15.1565,15.1623,97500.0
2009-11-13 14:00:00,25.96,26.03,25.91,25.91,96300.0,15.1681,15.209,15.1389,15.1389,96300.0
2009-11-13 14:30:00,25.91,25.91,25.77,25.77,109500.0,15.1389,15.1389,15.0571,15.0571,109500.0
2009-11-13 15:00:00,25.77,25.9,25.75,25.85,148950.0,15.0571,15.1331,15.0454,15.1039,148950.0
2009-11-13 15:30:00,25.86,26.01,25.84,25.97,345300.0,15.1097,15.1974,15.098,15.174,345300.0
2009-11-16 09:30:00,25.97,26.41,25.95,26.33,223500.0,15.174,15.4311,15.1623,15.3843,223500.0
2009-11-16 10:00:00,26.34,26.45,26.29,26.37,209700.0,15.3902,15.4544,15.361,15.4077,209700.0
2009-11-16 10:30:00,26.38,26.51,26.37,26.51,186450.0,15.4135,15.4895,15.4077,15.4895,186450.0
2009-11-16 11:00:00,26.51,26.51,26.4,26.43,91950.0,15.4895,15.4895,15.4252,15.4428,91950.0
2009-11-16 11:30:00,26.43,26.57,26.42,26.5,201750.0,15.4428,15.5246,15.4369,15.4837,201750.0
2009-11-16 12:00:00,26.5,26.53,26.41,26.49,211800.0,15.4837,15.5012,15.4311,15.4778,211800.0
2009-11-16 12:30:00,26.47,26.51,26.4,26.49,150450.0,15.4661,15.4895,15.4252,15.4778,150450.0
2009-11-16 13:00:00,26.51,26.56,26.43,26.47,195750.0,15.4895,15.5187,15.4428,15.4661,195750.0
2009-11-16 13:30:00,26.46,26.57,26.46,26.51,98100.0,15.4603,15.5246,15.4603,15.4895,98100.0
2009-11-16 14:00:00,26.5,26.59,26.5,26.53,176550.0,15.4837,15.5362,15.4837,15.5012,176550.0
2009-11-16 14:30:00,26.55,26.61,26.43,26.47,162750.0,15.5129,15.5479,15.4428,15.4661,162750.0
2009-11-16 15:00:00,26.47,26.49,26.3,26.33,237600.0,15.4661,15.4778,15.3668,15.3843,237600.0
2009-11-16 15:30:00,26.31,26.47,26.31,26.45,488850.0,15.3726,15.4661,15.3726,15.4544,488850.0
2009-11-17 09:30:00,26.45,26.45,25.99,26.15,238800.0,15.4898,15.4898,15.2204,15.3141,238800.0
2009-11-17 10:00:00,26.16,26.23,26.05,26.16,166500.0,15.3199,15.3609,15.2555,15.3199,166500.0
2009-11-17 10:30:00,26.16,26.17,26.0,26.09,129000.0,15.3199,15.3258,15.2262,15.2789,129000.0
2009-11-17 11:00:00,26.09,26.13,25.95,26.01,169650.0,15.2789,15.3024,15.1969,15.2321,169650.0
2009-11-17 11:30:00,26.01,26.1,25.97,26.09,144450.0,15.2321,15.2848,15.2087,15.2789,144450.0
2009-11-17 12:00:00,26.09,26.21,26.08,26.17,124500.0,15.2789,15.3492,15.2731,15.3258,124500.0
2009-11-17 12:30:00,26.16,26.23,26.16,26.2,93750.0,15.3199,15.3609,15.3199,15.3434,93750.0
2009-11-17 13:00:00,26.2,26.26,26.11,26.17,159600.0,15.3434,15.3785,15.2906,15.3258,159600.0
2009-11-17 13:30:00,26.17,26.27,26.17,26.2,131100.0,15.3258,15.3843,15.3258,15.3434,131100.0
2009-11-17 14:00:00,26.2,26.21,26.13,26.16,129750.0,15.3434,15.3492,15.3024,15.3199,129750.0
2009-11-17 14:30:00,26.15,26.19,26.08,26.15,124800.0,15.3141,15.3375,15.2731,15.3141,124800.0
2009-11-17 15:00:00,26.14,26.27,26.13,26.21,246750.0,15.3082,15.3843,15.3024,15.3492,246750.0
2009-11-17 15:30:00,26.21,26.25,26.17,26.25,624450.0,15.3492,15.3726,15.3258,15.3726,624450.0
2009-11-18 09:30:00,26.16,26.57,26.09,26.17,285750.0,15.3199,15.56,15.2789,15.3258,285750.0
2009-11-18 10:00:00,26.17,26.2,26.07,26.19,217200.0,15.3258,15.3434,15.2672,15.3375,217200.0
2009-11-18 10:30:00,26.19,26.3,26.15,26.25,119700.0,15.3375,15.4019,15.3141,15.3726,119700.0
2009-11-18 11:00:00,26.26,26.35,26.19,26.27,96000.0,15.3785,15.4312,15.3375,15.3843,96000.0
2009-11-18 11:30:00,26.26,26.26,26.17,26.23,79500.0,15.3785,15.3785,15.3258,15.3609,79500.0
2009-11-18 12:00:00,26.24,26.28,26.21,26.26,62550.0,15.3668,15.3902,15.3492,15.3785,62550.0
2009-11-18 12:30:00,26.26,26.27,26.14,26.15,83850.0,15.3785,15.3843,15.3082,15.3141,83850.0
2009-11-18 13:00:00,26.14,26.19,26.09,26.13,75900.0,15.3082,15.3375,15.2789,15.3024,75900.0
2009-11-18 13:30:00,26.13,26.16,26.07,26.08,92100.0,15.3024,15.3199,15.2672,15.2731,92100.0
2009-11-18 14:00:00,26.08,26.13,26.07,26.08,127200.0,15.2731,15.3024,15.2672,15.2731,127200.0
2009-11-18 14:30:00,26.08,26.16,26.0,26.15,343200.0,15.2731,15.3199,15.2262,15.3141,343200.0
2009-11-18 15:00:00,26.16,26.36,26.1,26.35,584250.0,15.3199,15.4371,15.2848,15.4312,584250.0
2009-11-18 15:30:00,26.35,26.36,26.25,26.31,708300.0,15.4312,15.4371,15.3726,15.4078,708300.0
2009-11-19 09:30:00,26.0,26.2,25.65,25.81,403050.0,15.2262,15.3434,15.0213,15.115,403050.0
2009-11-19 10:00:00,25.83,25.93,25.75,25.89,237150.0,15.1267,15.1852,15.0798,15.1618,237150.0
2009-11-19 10:30:00,25.89,25.9,25.67,25.73,262350.0,15.1618,15.1677,15.033,15.0681,262350.0
2009-11-19 11:00:00,25.74,25.75,25.64,25.75,117900.0,15.074,15.0798,15.0154,15.0798,117900.0
2009-11-19 11:30:00,25.75,25.8,25.7,25.78,89250.0,15.0798,15.1091,15.0505,15.0974,89250.0
2009-11-19 12:00:00,25.79,25.86,25.78,25.85,84750.0,15.1032,15.1442,15.0974,15.1384,84750.0
2009-11-19 12:30:00,25.85,25.9,25.77,25.81,97500.0,15.1384,15.1677,15.0915,15.115,97500.0
2009-11-19 13:00:00,25.82,25.89,25.77,25.84,187650.0,15.1208,15.1618,15.0915,15.1325,187650.0
2009-11-19 13:30:00,25.84,25.93,25.81,25.86,93750.0,15.1325,15.1852,15.115,15.1442,93750.0
2009-11-19 14:00:00,25.86,25.93,25.81,25.89,120600.0,15.1442,15.1852,15.115,15.1618,120600.0
2009-11-19 14:30:00,25.89,25.93,25.88,25.92,114750.0,15.1618,15.1852,15.156,15.1794,114750.0
2009-11-19 15:00:00,25.92,25.93,25.86,25.88,171300.0,15.1794,15.1852,15.1442,15.156,171300.0
2009-11-19 15:30:00,25.88,25.99,25.86,25.91,561750.0,15.156,15.2204,15.1442,15.1735,561750.0
2009-11-20 09:30:00,25.85,26.26,25.74,25.75,853500.0,15.1384,15.3785,15.074,15.0798,853500.0
2009-11-20 10:00:00,25.75,25.84,25.68,25.82,198000.0,15.0798,15.1325,15.0388,15.1208,198000.0
2009-11-20 10:30:00,25.81,25.83,25.54,25.56,283800.0,15.115,15.1267,14.9568,14.9686,283800.0
2009-11-20 11:00:00,25.57,25.63,25.49,25.53,184350.0,14.9744,15.0095,14.9276,14.951,184350.0
2009-11-20 11:30:00,25.53,25.58,25.5,25.55,146850.0,14.951,14.9803,14.9334,14.9627,146850.0
2009-11-20 12:00:00,25.55,25.57,25.49,25.51,78750.0,14.9627,14.9744,14.9276,14.9393,78750.0
2009-11-20 12:30:00,25.51,25.51,25.36,25.4,307200.0,14.9393,14.9393,14.8514,14.8749,307200.0
2009-11-20 13:00:00,25.41,25.43,25.36,25.39,340200.0,14.8807,14.8924,14.8514,14.869,340200.0
2009-11-20 13:30:00,25.39,25.5,25.38,25.49,242250.0,14.869,14.9334,14.8631,14.9276,242250.0
2009-11-20 14:00:00,25.49,25.55,25.48,25.55,122400.0,14.9276,14.9627,14.9217,14.9627,122400.0
2009-11-20 14:30:00,25.53,25.6,25.51,25.54,209250.0,14.951,14.992,14.9393,14.9568,209250.0
2009-11-20 15:00:00,25.55,25.74,25.55,25.73,194250.0,14.9627,15.074,14.9627,15.0681,194250.0
2009-11-20 15:30:00,25.72,25.77,25.65,25.65,461250.0,15.0623,15.0915,15.0213,15.0213,461250.0
2009-11-23 09:30:00,25.93,26.41,25.93,26.4,374400.0,15.1852,15.4663,15.1852,15.4605,374400.0
2009-11-23 10:00:00,26.35,26.47,26.35,26.36,425250.0,15.4312,15.5015,15.4312,15.4371,425250.0
2009-11-23 10:30:00,26.37,26.4,26.17,26.22,157800.0,15.4429,15.4605,15.3258,15.3551,157800.0
2009-11-23 11:00:00,26.23,26.31,26.21,26.21,78900.0,15.3609,15.4078,15.3492,15.3492,78900.0
2009-11-23 11:30:00,26.21,26.24,26.08,26.09,57450.0,15.3492,15.3668,15.2731,15.2789,57450.0
2009-11-23 12:00:00,26.08,26.13,26.04,26.05,63900.0,15.2731,15.3024,15.2497,15.2555,63900.0
2009-11-23 12:30:00,26.02,26.13,26.0,26.13,77100.0,15.2379,15.3024,15.2262,15.3024,77100.0
2009-11-23 13:00:00,26.13,26.15,26.05,26.11,66450.0,15.3024,15.3141,15.2555,15.2906,66450.0
2009-11-23 13:30:00,26.11,26.11,25.97,25.99,149700.0,15.2906,15.2906,15.2087,15.2204,149700.0
2009-11-23 14:00:00,26.0,26.02,25.89,25.93,125550.0,15.2262,15.2379,15.1618,15.1852,125550.0
2009-11-23 14:30:00,25.93,25.96,25.9,25.93,103200.0,15.1852,15.2028,15.1677,15.1852,103200.0
2009-11-23 15:00:00,25.93,26.0,25.89,25.93,237750.0,15.1852,15.2262,15.1618,15.1852,237750.0
2009-11-23 15:30:00,25.93,25.96,25.81,25.96,437250.0,15.1852,15.2028,15.115,15.2028,437250.0
2009-11-24 09:30:00,26.01,26.12,25.33,25.35,315000.0,15.2321,15.2965,14.8339,14.8456,315000.0
2009-11-24 10:00:00,25.36,25.5,25.29,25.44,346800.0,14.8514,14.9334,14.8104,14.8983,346800.0
2009-11-24 10:30:00,25.44,25.68,25.44,25.49,210150.0,14.8983,15.0388,14.8983,14.9276,210150.0
2009-11-24 11:00:00,25.49,25.55,25.42,25.43,121650.0,14.9276,14.9627,14.8866,14.8924,121650.0
2009-11-24 11:30:00,25.42,25.52,25.4,25.51,179100.0,14.8866,14.9451,14.8749,14.9393,179100.0
2009-11-24 12:00:00,25.51,25.52,25.43,25.45,213300.0,14.9393,14.9451,14.8924,14.9041,213300.0
2009-11-24 12:30:00,25.43,25.47,25.39,25.45,151200.0,14.8924,14.9158,14.869,14.9041,151200.0
2009-11-24 13:00:00,25.45,25.52,25.44,25.45,141750.0,14.9041,14.9451,14.8983,14.9041,141750.0
2009-11-24 13:30:00,25.45,25.49,25.43,25.45,82500.0,14.9041,14.9276,14.8924,14.9041,82500.0
2009-11-24 14:00:00,25.45,25.57,25.42,25.57,122250.0,14.9041,14.9744,14.8866,14.9744,122250.0
2009-11-24 14:30:00,25.56,25.66,25.53,25.64,119850.0,14.9686,15.0271,14.951,15.0154,119850.0
2009-11-24 15:00:00,25.63,25.67,25.57,25.63,119700.0,15.0095,15.033,14.9744,15.0095,119700.0
2009-11-24 15:30:00,25.63,25.63,25.52,25.59,469650.0,15.0095,15.0095,14.9451,14.9861,469650.0
2009-11-25 09:30:00,25.67,25.69,25.38,25.43,175800.0,15.033,15.0447,14.8631,14.8924,175800.0
2009-11-25 10:00:00,25.42,25.55,25.39,25.47,237450.0,14.8866,14.9627,14.869,14.9158,237450.0
2009-11-25 10:30:00,25.49,25.61,25.49,25.57,221700.0,14.9276,14.9978,14.9276,14.9744,221700.0
2009-11-25 11:00:00,25.56,25.59,25.51,25.51,240000.0,14.9686,14.9861,14.9393,14.9393,240000.0
2009-11-25 11:30:00,25.51,25.53,25.47,25.52,215850.0,14.9393,14.951,14.9158,14.9451,215850.0
2009-11-25 12:00:00,25.52,25.53,25.41,25.51,203250.0,14.9451,14.951,14.8807,14.9393,203250.0
2009-11-25 12:30:00,25.51,25.51,25.42,25.46,151500.0,14.9393,14.9393,14.8866,14.91,151500.0
2009-11-25 13:00:00,25.46,25.49,25.43,25.49,131250.0,14.91,14.9276,14.8924,14.9276,131250.0
2009-11-25 13:30:00,25.49,25.5,25.46,25.47,90150.0,14.9276,14.9334,14.91,14.9158,90150.0
2009-11-25 14:00:00,25.48,25.5,25.43,25.45,189900.0,14.9217,14.9334,14.8924,14.9041,189900.0
2009-11-25 14:30:00,25.45,25.49,25.4,25.47,524700.0,14.9041,14.9276,14.8749,14.9158,524700.0
2009-11-25 15:00:00,25.47,25.5,25.45,25.47,318900.0,14.9158,14.9334,14.9041,14.9158,318900.0
2009-11-25 15:30:00,25.47,25.49,25.4,25.47,707700.0,14.9158,14.9276,14.8749,14.9158,707700.0
2009-11-27 09:30:00,24.88,24.88,24.35,24.75,399300.0,14.5703,14.5703,14.2599,14.4942,399300.0
2009-11-27 10:00:00,24.72,24.93,24.71,24.81,140550.0,14.4766,14.5996,14.4708,14.5293,140550.0
2009-11-27 10:30:00,24.81,25.04,24.73,24.99,175050.0,14.5293,14.664,14.4825,14.6347,175050.0
2009-11-27 11:00:00,25.01,25.09,24.89,24.93,203700.0,14.6465,14.6933,14.5762,14.5996,203700.0
2009-11-27 11:30:00,24.93,24.99,24.85,24.93,117000.0,14.5996,14.6347,14.5528,14.5996,117000.0
2009-11-27 12:00:00,24.94,24.96,24.81,24.87,131100.0,14.6055,14.6172,14.5293,14.5645,131100.0
2009-11-27 12:30:00,24.87,25.01,24.78,24.79,410100.0,14.5645,14.6465,14.5118,14.5176,410100.0
2009-11-27 13:00:00,24.79,24.87,24.34,24.8,169350.0,14.5176,14.5645,14.2541,14.5235,169350.0
2009-11-27 13:30:00,25.47,25.47,24.81,24.81,450.0,14.9158,14.9158,14.5293,14.5293,450.0
2009-11-27 14:00:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 14:30:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:00:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-27 15:30:00,24.81,24.81,24.81,24.81,0.0,14.5293,14.5293,14.5293,14.5293,0.0
2009-11-30 09:30:00,24.42,24.87,24.41,24.74,431700.0,14.3009,14.5645,14.2951,14.4883,431700.0
2009-11-30 10:00:00,24.74,24.86,24.65,24.68,197400.0,14.4883,14.5586,14.4356,14.4532,197400.0
2009-11-30 10:30:00,24.7,24.73,24.52,24.52,167550.0,14.4649,14.4825,14.3595,14.3595,167550.0
2009-11-30 11:00:00,24.52,24.55,24.39,24.41,216600.0,14.3595,14.3771,14.2834,14.2951,216600.0
2009-11-30 11:30:00,24.41,24.45,24.32,24.41,182100.0,14.2951,14.3185,14.2424,14.2951,182100.0
2009-11-30 12:00:00,24.42,24.58,24.42,24.52,143100.0,14.3009,14.3946,14.3009,14.3595,143100.0
2009-11-30 12:30:00,24.52,24.53,24.43,24.44,181500.0,14.3595,14.3654,14.3068,14.3127,181500.0
2009-11-30 13:00:00,24.45,24.53,24.43,24.53,80250.0,14.3185,14.3654,14.3068,14.3654,80250.0
2009-11-30 13:30:00,24.53,24.55,24.42,24.49,189900.0,14.3654,14.3771,14.3009,14.3419,189900.0
2009-11-30 14:00:00,24.49,24.53,24.45,24.48,117900.0,14.3419,14.3654,14.3185,14.3361,117900.0
2009-11-30 14:30:00,24.48,24.53,24.46,24.5,105600.0,14.3361,14.3654,14.3244,14.3478,105600.0
2009-11-30 15:00:00,24.51,24.64,24.47,24.61,329550.0,14.3536,14.4298,14.3302,14.4122,329550.0
2009-11-30 15:30:00,24.62,24.73,24.61,24.72,687450.0,14.4181,14.4825,14.4122,14.4766,687450.0
2009-12-01 09:30:00,24.87,25.26,24.82,25.21,411300.0,14.5645,14.7929,14.5352,14.7636,411300.0
2009-12-01 10:00:00,25.2,25.27,25.11,25.21,520500.0,14.7577,14.7987,14.705,14.7636,520500.0
2009-12-01 10:30:00,25.21,25.26,25.16,25.25,274500.0,14.7636,14.7929,14.7343,14.787,274500.0
2009-12-01 11:00:00,25.25,25.41,25.24,25.4,368250.0,14.787,14.8807,14.7812,14.8749,368250.0
2009-12-01 11:30:00,25.4,25.48,25.39,25.45,160650.0,14.8749,14.9217,14.869,14.9041,160650.0
2009-12-01 12:00:00,25.45,25.55,25.43,25.53,213300.0,14.9041,14.9627,14.8924,14.951,213300.0
2009-12-01 12:30:00,25.53,25.55,25.49,25.49,164700.0,14.951,14.9627,14.9276,14.9276,164700.0
2009-12-01 13:00:00,25.49,25.61,25.47,25.59,176850.0,14.9276,14.9978,14.9158,14.9861,176850.0
2009-12-01 13:30:00,25.59,25.67,25.59,25.59,188700.0,14.9861,15.033,14.9861,14.9861,188700.0
2009-12-01 14:00:00,25.6,25.61,25.56,25.59,180150.0,14.992,14.9978,14.9686,14.9861,180150.0
2009-12-01 14:30:00,25.59,25.61,25.48,25.55,355800.0,14.9861,14.9978,14.9217,14.9627,355800.0
2009-12-01 15:00:00,25.55,25.55,25.41,25.42,343500.0,14.9627,14.9627,14.8807,14.8866,343500.0
2009-12-01 15:30:00,25.42,25.42,25.31,25.39,583950.0,14.8866,14.8866,14.8221,14.869,583950.0
2009-12-02 09:30:00,24.89,25.23,24.75,25.16,594600.0,14.5762,14.7753,14.4942,14.7343,594600.0
2009-12-02 10:00:00,25.15,25.33,25.02,25.19,556200.0,14.7284,14.8339,14.6523,14.7519,556200.0
2009-12-02 10:30:00,25.18,25.19,25.03,25.09,247200.0,14.746,14.7519,14.6582,14.6933,247200.0
2009-12-02 11:00:00,25.09,25.09,24.89,24.92,192000.0,14.6933,14.6933,14.5762,14.5938,192000.0
2009-12-02 11:30:00,24.92,24.93,24.87,24.89,127200.0,14.5938,14.5996,14.5645,14.5762,127200.0
2009-12-02 12:00:00,24.89,24.91,24.68,24.77,304050.0,14.5762,14.5879,14.4532,14.5059,304050.0
2009-12-02 12:30:00,24.77,24.77,24.69,24.77,346650.0,14.5059,14.5059,14.4591,14.5059,346650.0
2009-12-02 13:00:00,24.77,24.77,24.73,24.77,223950.0,14.5059,14.5059,14.4825,14.5059,223950.0
2009-12-02 13:30:00,24.77,24.8,24.73,24.79,335400.0,14.5059,14.5235,14.4825,14.5176,335400.0
2009-12-02 14:00:00,24.8,24.83,24.75,24.81,242850.0,14.5235,14.541,14.4942,14.5293,242850.0
2009-12-02 14:30:00,24.81,24.85,24.69,24.71,556650.0,14.5293,14.5528,14.4591,14.4708,556650.0
2009-12-02 15:00:00,24.71,24.73,24.6,24.6,505650.0,14.4708,14.4825,14.4064,14.4064,505650.0
2009-12-02 15:30:00,24.6,24.67,24.55,24.66,914850.0,14.4064,14.4473,14.3771,14.4415,914850.0
2009-12-03 09:30:00,24.66,24.73,24.55,24.63,373650.0,14.4415,14.4825,14.3771,14.4239,373650.0
2009-12-03 10:00:00,24.61,24.61,24.27,24.44,685950.0,14.4122,14.4122,14.2131,14.3127,685950.0
2009-12-03 10:30:00,24.43,24.53,24.23,24.51,522150.0,14.3068,14.3654,14.1897,14.3536,522150.0
2009-12-03 11:00:00,24.51,24.61,24.51,24.57,246750.0,14.3536,14.4122,14.3536,14.3888,246750.0
2009-12-03 11:30:00,24.56,24.6,24.43,24.47,144450.0,14.3829,14.4064,14.3068,14.3302,144450.0
2009-12-03 12:00:00,24.46,24.59,24.43,24.51,1165800.0,14.3244,14.4005,14.3068,14.3536,1165800.0
2009-12-03 12:30:00,24.51,24.54,24.46,24.46,127200.0,14.3536,14.3712,14.3244,14.3244,127200.0
2009-12-03 13:00:00,24.46,24.49,24.43,24.45,195900.0,14.3244,14.3419,14.3068,14.3185,195900.0
2009-12-03 13:30:00,24.45,24.52,24.43,24.48,137550.0,14.3185,14.3595,14.3068,14.3361,137550.0
2009-12-03 14:00:00,24.48,24.52,24.35,24.35,407700.0,14.3361,14.3595,14.2599,14.2599,407700.0
2009-12-03 14:30:00,24.34,24.42,24.31,24.33,277500.0,14.2541,14.3009,14.2365,14.2482,277500.0
2009-12-03 15:00:00,24.33,24.41,24.29,24.35,388200.0,14.2482,14.2951,14.2248,14.2599,388200.0
2009-12-03 15:30:00,24.35,24.39,24.11,24.15,1163700.0,14.2599,14.2834,14.1194,14.1428,1163700.0
2009-12-04 09:30:00,24.7,24.86,24.47,24.49,664350.0,14.4649,14.5586,14.3302,14.3419,664350.0
2009-12-04 10:00:00,24.51,24.59,24.4,24.54,447450.0,14.3536,14.4005,14.2892,14.3712,447450.0
2009-12-04 10:30:00,24.54,24.55,24.44,24.49,231750.0,14.3712,14.3771,14.3127,14.3419,231750.0
2009-12-04 11:00:00,24.49,24.54,24.35,24.35,196350.0,14.3419,14.3712,14.2599,14.2599,196350.0
2009-12-04 11:30:00,24.35,24.36,23.92,24.07,552450.0,14.2599,14.2658,14.0081,14.096,552450.0
2009-12-04 12:00:00,24.07,24.25,24.05,24.19,138750.0,14.096,14.2014,14.0843,14.1662,138750.0
2009-12-04 12:30:00,24.19,24.3,24.19,24.27,156900.0,14.1662,14.2307,14.1662,14.2131,156900.0
2009-12-04 13:00:00,24.27,24.36,24.23,24.25,145050.0,14.2131,14.2658,14.1897,14.2014,145050.0
2009-12-04 13:30:00,24.25,24.31,24.02,24.05,288900.0,14.2014,14.2365,14.0667,14.0843,288900.0
2009-12-04 14:00:00,24.05,24.07,23.89,23.97,397050.0,14.0843,14.096,13.9906,14.0374,397050.0
2009-12-04 14:30:00,23.97,24.11,23.97,24.06,308850.0,14.0374,14.1194,14.0374,14.0901,308850.0
2009-12-04 15:00:00,24.05,24.27,24.02,24.19,476850.0,14.0843,14.2131,14.0667,14.1662,476850.0
2009-12-04 15:30:00,24.19,24.28,24.11,24.28,702750.0,14.1662,14.219,14.1194,14.219,702750.0
2009-12-07 09:30:00,24.45,24.48,24.25,24.48,212400.0,14.3185,14.3361,14.2014,14.3361,212400.0
2009-12-07 10:00:00,24.48,24.48,24.29,24.37,158400.0,14.3361,14.3361,14.2248,14.2717,158400.0
2009-12-07 10:30:00,24.38,24.4,24.25,24.31,180450.0,14.2775,14.2892,14.2014,14.2365,180450.0
2009-12-07 11:00:00,24.31,24.31,24.19,24.22,105150.0,14.2365,14.2365,14.1662,14.1838,105150.0
2009-12-07 11:30:00,24.21,24.27,24.2,24.23,108900.0,14.178,14.2131,14.1721,14.1897,108900.0
2009-12-07 12:00:00,24.23,24.27,24.16,24.18,167550.0,14.1897,14.2131,14.1487,14.1604,167550.0
2009-12-07 12:30:00,24.19,24.26,24.16,24.17,151800.0,14.1662,14.2072,14.1487,14.1545,151800.0
2009-12-07 13:00:00,24.17,24.21,24.14,24.17,129900.0,14.1545,14.178,14.137,14.1545,129900.0
2009-12-07 13:30:00,24.17,24.17,24.03,24.03,237150.0,14.1545,14.1545,14.0725,14.0725,237150.0
2009-12-07 14:00:00,24.03,24.05,23.95,23.98,268500.0,14.0725,14.0843,14.0257,14.0433,268500.0
2009-12-07 14:30:00,23.99,23.99,23.85,23.92,266550.0,14.0491,14.0491,13.9671,14.0081,266550.0
2009-12-07 15:00:00,23.92,23.97,23.83,23.92,361500.0,14.0081,14.0374,13.9554,14.0081,361500.0
2009-12-07 15:30:00,23.91,24.01,23.91,23.98,430500.0,14.0023,14.0608,14.0023,14.0433,430500.0
2009-12-08 09:30:00,23.93,23.93,23.37,23.51,612750.0,14.014,14.014,13.686,13.768,612750.0
2009-12-08 10:00:00,23.53,23.73,23.49,23.66,271950.0,13.7797,13.8969,13.7563,13.8559,271950.0
2009-12-08 10:30:00,23.67,23.75,23.55,23.63,229050.0,13.8617,13.9086,13.7914,13.8383,229050.0
2009-12-08 11:00:00,23.65,23.97,23.62,23.95,451350.0,13.85,14.0374,13.8324,14.0257,451350.0
2009-12-08 11:30:00,23.95,24.15,23.91,24.14,334200.0,14.0257,14.1428,14.0023,14.137,334200.0
2009-12-08 12:00:00,24.15,24.15,23.99,24.03,313650.0,14.1428,14.1428,14.0491,14.0725,313650.0
2009-12-08 12:30:00,24.02,24.06,23.98,24.03,163950.0,14.0667,14.0901,14.0433,14.0725,163950.0
2009-12-08 13:00:00,24.03,24.05,23.89,23.89,150900.0,14.0725,14.0843,13.9906,13.9906,150900.0
2009-12-08 13:30:00,23.89,24.0,23.89,23.95,109650.0,13.9906,14.055,13.9906,14.0257,109650.0
2009-12-08 14:00:00,23.95,23.98,23.85,23.87,151650.0,14.0257,14.0433,13.9671,13.9788,151650.0
2009-12-08 14:30:00,23.88,23.93,23.79,23.83,345750.0,13.9847,14.014,13.932,13.9554,345750.0
2009-12-08 15:00:00,23.84,23.93,23.83,23.93,235500.0,13.9613,14.014,13.9554,14.014,235500.0
2009-12-08 15:30:00,23.92,23.95,23.87,23.93,717150.0,14.0081,14.0257,13.9788,14.014,717150.0
2009-12-09 09:30:00,23.83,23.9,23.55,23.69,342600.0,13.9554,13.9964,13.7914,13.8734,342600.0
2009-12-09 10:00:00,23.7,23.83,23.67,23.7,249450.0,13.8793,13.9554,13.8617,13.8793,249450.0
2009-12-09 10:30:00,23.7,24.01,23.59,23.89,277500.0,13.8793,14.0608,13.8149,13.9906,277500.0
2009-12-09 11:00:00,23.89,23.98,23.88,23.89,104550.0,13.9906,14.0433,13.9847,13.9906,104550.0
2009-12-09 11:30:00,23.89,23.95,23.82,23.93,86700.0,13.9906,14.0257,13.9496,14.014,86700.0
2009-12-09 12:00:00,23.93,23.98,23.91,23.95,302400.0,14.014,14.0433,14.0023,14.0257,302400.0
2009-12-09 12:30:00,23.95,24.0,23.95,23.97,248700.0,14.0257,14.055,14.0257,14.0374,248700.0
2009-12-09 13:00:00,23.97,24.03,23.94,23.98,314550.0,14.0374,14.0725,14.0198,14.0433,314550.0
2009-12-09 13:30:00,23.98,24.03,23.96,24.0,392250.0,14.0433,14.0725,14.0316,14.055,392250.0
2009-12-09 14:00:00,23.99,24.09,23.98,24.07,416550.0,14.0491,14.1077,14.0433,14.096,416550.0
2009-12-09 14:30:00,24.07,24.24,24.07,24.2,328650.0,14.096,14.1955,14.096,14.1721,328650.0
2009-12-09 15:00:00,24.21,24.37,24.21,24.33,360300.0,14.178,14.2717,14.178,14.2482,360300.0
2009-12-09 15:30:00,24.33,24.35,24.27,24.31,699300.0,14.2482,14.2599,14.2131,14.2365,699300.0
2009-12-10 09:30:00,24.4,24.54,24.35,24.49,352800.0,14.2892,14.3712,14.2599,14.3419,352800.0
2009-12-10 10:00:00,24.48,24.54,24.42,24.51,290100.0,14.3361,14.3712,14.3009,14.3536,290100.0
2009-12-10 10:30:00,24.51,24.54,24.5,24.51,554850.0,14.3536,14.3712,14.3478,14.3536,554850.0
2009-12-10 11:00:00,24.51,24.54,24.5,24.53,404700.0,14.3536,14.3712,14.3478,14.3654,404700.0
2009-12-10 11:30:00,24.53,24.55,24.51,24.51,555750.0,14.3654,14.3771,14.3536,14.3536,555750.0
2009-12-10 12:00:00,24.51,24.54,24.51,24.53,369900.0,14.3536,14.3712,14.3536,14.3654,369900.0
2009-12-10 12:30:00,24.53,24.54,24.51,24.53,201150.0,14.3654,14.3712,14.3536,14.3654,201150.0
2009-12-10 13:00:00,24.53,24.54,24.48,24.5,522750.0,14.3654,14.3712,14.3361,14.3478,522750.0
2009-12-10 13:30:00,24.5,24.53,24.45,24.49,133050.0,14.3478,14.3654,14.3185,14.3419,133050.0
2009-12-10 14:00:00,24.49,24.52,24.47,24.51,75600.0,14.3419,14.3595,14.3302,14.3536,75600.0
2009-12-10 14:30:00,24.51,24.51,24.41,24.42,130350.0,14.3536,14.3536,14.2951,14.3009,130350.0
2009-12-10 15:00:00,24.42,24.42,24.26,24.27,212850.0,14.3009,14.3009,14.2072,14.2131,212850.0
2009-12-10 15:30:00,24.26,24.3,24.23,24.25,738000.0,14.2072,14.2307,14.1897,14.2014,738000.0
2009-12-11 09:30:00,24.35,24.49,24.22,24.3,197550.0,14.2599,14.3419,14.1838,14.2307,197550.0
2009-12-11 10:00:00,24.31,24.31,24.19,24.25,136500.0,14.2365,14.2365,14.1662,14.2014,136500.0
2009-12-11 10:30:00,24.25,24.29,24.18,24.25,109050.0,14.2014,14.2248,14.1604,14.2014,109050.0
2009-12-11 11:00:00,24.25,24.25,24.01,24.05,125400.0,14.2014,14.2014,14.0608,14.0843,125400.0
2009-12-11 11:30:00,24.04,24.07,23.98,24.05,144300.0,14.0784,14.096,14.0433,14.0843,144300.0
2009-12-11 12:00:00,24.06,24.1,24.02,24.06,85200.0,14.0901,14.1135,14.0667,14.0901,85200.0
2009-12-11 12:30:00,24.05,24.17,24.04,24.16,105450.0,14.0843,14.1545,14.0784,14.1487,105450.0
2009-12-11 13:00:00,24.17,24.19,24.15,24.17,78000.0,14.1545,14.1662,14.1428,14.1545,78000.0
2009-12-11 13:30:00,24.17,24.21,24.17,24.19,90150.0,14.1545,14.178,14.1545,14.1662,90150.0
2009-12-11 14:00:00,24.2,24.27,24.18,24.25,132300.0,14.1721,14.2131,14.1604,14.2014,132300.0
2009-12-11 14:30:00,24.24,24.25,24.17,24.21,137100.0,14.1955,14.2014,14.1545,14.178,137100.0
2009-12-11 15:00:00,24.21,24.25,24.16,24.19,375000.0,14.178,14.2014,14.1487,14.1662,375000.0
2009-12-11 15:30:00,24.19,24.19,24.07,24.09,618300.0,14.1662,14.1662,14.096,14.1077,618300.0
2009-12-14 09:30:00,24.19,24.53,24.19,24.33,172500.0,14.1662,14.3654,14.1662,14.2482,172500.0
2009-12-14 10:00:00,24.33,24.34,24.15,24.27,196500.0,14.2482,14.2541,14.1428,14.2131,196500.0
2009-12-14 10:30:00,24.27,24.31,24.19,24.27,146400.0,14.2131,14.2365,14.1662,14.2131,146400.0
2009-12-14 11:00:00,24.27,24.33,24.25,24.33,160350.0,14.2131,14.2482,14.2014,14.2482,160350.0
2009-12-14 11:30:00,24.32,24.39,24.29,24.31,101700.0,14.2424,14.2834,14.2248,14.2365,101700.0
2009-12-14 12:00:00,24.33,24.36,24.31,24.35,81900.0,14.2482,14.2658,14.2365,14.2599,81900.0
2009-12-14 12:30:00,24.36,24.38,24.33,24.37,132750.0,14.2658,14.2775,14.2482,14.2717,132750.0
2009-12-14 13:00:00,24.37,24.37,24.27,24.33,94950.0,14.2717,14.2717,14.2131,14.2482,94950.0
2009-12-14 13:30:00,24.34,24.35,24.27,24.33,103950.0,14.2541,14.2599,14.2131,14.2482,103950.0
2009-12-14 14:00:00,24.33,24.34,24.26,24.27,110250.0,14.2482,14.2541,14.2072,14.2131,110250.0
2009-12-14 14:30:00,24.27,24.35,24.27,24.34,124350.0,14.2131,14.2599,14.2131,14.2541,124350.0
2009-12-14 15:00:00,24.33,24.36,24.29,24.31,249900.0,14.2482,14.2658,14.2248,14.2365,249900.0
2009-12-14 15:30:00,24.31,24.37,24.31,24.34,352200.0,14.2365,14.2717,14.2365,14.2541,352200.0
2009-12-15 09:30:00,24.15,24.25,23.88,23.89,290850.0,14.1428,14.2014,13.9847,13.9906,290850.0
2009-12-15 10:00:00,23.89,24.07,23.88,24.05,187500.0,13.9906,14.096,13.9847,14.0843,187500.0
2009-12-15 10:30:00,24.04,24.21,24.03,24.2,126000.0,14.0784,14.178,14.0725,14.1721,126000.0
2009-12-15 11:00:00,24.2,24.25,24.17,24.2,155550.0,14.1721,14.2014,14.1545,14.1721,155550.0
2009-12-15 11:30:00,24.19,24.19,24.07,24.09,132450.0,14.1662,14.1662,14.096,14.1077,132450.0
2009-12-15 12:00:00,24.09,24.13,24.05,24.06,151050.0,14.1077,14.1311,14.0843,14.0901,151050.0
2009-12-15 12:30:00,24.05,24.11,23.99,24.02,159900.0,14.0843,14.1194,14.0491,14.0667,159900.0
2009-12-15 13:00:00,24.02,24.05,23.91,23.91,225000.0,14.0667,14.0843,14.0023,14.0023,225000.0
2009-12-15 13:30:00,23.91,23.95,23.83,23.89,298350.0,14.0023,14.0257,13.9554,13.9906,298350.0
2009-12-15 14:00:00,23.89,23.94,23.87,23.93,237750.0,13.9906,14.0198,13.9788,14.014,237750.0
2009-12-15 14:30:00,23.93,23.98,23.85,23.87,315600.0,14.014,14.0433,13.9671,13.9788,315600.0
2009-12-15 15:00:00,23.87,23.93,23.83,23.85,311100.0,13.9788,14.014,13.9554,13.9671,311100.0
2009-12-15 15:30:00,23.85,23.85,23.71,23.77,808050.0,13.9671,13.9671,13.8851,13.9203,808050.0
2009-12-16 09:30:00,23.81,23.99,23.71,23.89,220200.0,13.9437,14.0491,13.8851,13.9906,220200.0
2009-12-16 10:00:00,23.89,23.91,23.64,23.65,212700.0,13.9906,14.0023,13.8442,13.85,212700.0
2009-12-16 10:30:00,23.66,23.83,23.65,23.79,251850.0,13.8559,13.9554,13.85,13.932,251850.0
2009-12-16 11:00:00,23.8,23.81,23.75,23.76,222150.0,13.9379,13.9437,13.9086,13.9144,222150.0
2009-12-16 11:30:00,23.76,23.8,23.75,23.76,159150.0,13.9144,13.9379,13.9086,13.9144,159150.0
2009-12-16 12:00:00,23.77,23.77,23.63,23.71,266250.0,13.9203,13.9203,13.8383,13.8851,266250.0
2009-12-16 12:30:00,23.71,23.72,23.59,23.59,256650.0,13.8851,13.891,13.8149,13.8149,256650.0
2009-12-16 13:00:00,23.59,23.62,23.55,23.55,288450.0,13.8149,13.8324,13.7914,13.7914,288450.0
2009-12-16 13:30:00,23.55,23.55,23.43,23.45,301650.0,13.7914,13.7914,13.7212,13.7329,301650.0
2009-12-16 14:00:00,23.45,23.53,23.39,23.47,350400.0,13.7329,13.7797,13.6977,13.7446,350400.0
2009-12-16 14:30:00,23.47,23.48,23.4,23.43,319050.0,13.7446,13.7505,13.7036,13.7212,319050.0
2009-12-16 15:00:00,23.43,23.5,23.4,23.41,426300.0,13.7212,13.7622,13.7036,13.7095,426300.0
2009-12-16 15:30:00,23.41,23.54,23.41,23.53,726000.0,13.7095,13.7856,13.7095,13.7797,726000.0
2009-12-17 09:30:00,23.43,23.54,23.17,23.24,444150.0,13.7212,13.7856,13.5689,13.6099,444150.0
2009-12-17 10:00:00,23.25,23.39,23.15,23.31,305700.0,13.6158,13.6977,13.5572,13.6509,305700.0
2009-12-17 10:30:00,23.31,23.5,23.29,23.5,175050.0,13.6509,13.7622,13.6392,13.7622,175050.0
2009-12-17 11:00:00,23.51,23.71,23.51,23.6,310200.0,13.768,13.8851,13.768,13.8207,310200.0
2009-12-17 11:30:00,23.61,23.63,23.51,23.52,127800.0,13.8266,13.8383,13.768,13.7739,127800.0
2009-12-17 12:00:00,23.53,23.59,23.46,23.53,85950.0,13.7797,13.8149,13.7387,13.7797,85950.0
2009-12-17 12:30:00,23.53,23.54,23.41,23.46,237450.0,13.7797,13.7856,13.7095,13.7387,237450.0
2009-12-17 13:00:00,23.47,23.62,23.46,23.59,207750.0,13.7446,13.8324,13.7387,13.8149,207750.0
2009-12-17 13:30:00,23.59,23.63,23.55,23.6,154800.0,13.8149,13.8383,13.7914,13.8207,154800.0
2009-12-17 14:00:00,23.59,23.66,23.58,23.65,153750.0,13.8149,13.8559,13.809,13.85,153750.0
2009-12-17 14:30:00,23.65,23.69,23.62,23.67,215250.0,13.85,13.8734,13.8324,13.8617,215250.0
2009-12-17 15:00:00,23.67,23.71,23.63,23.67,421800.0,13.8617,13.8851,13.8383,13.8617,421800.0
2009-12-17 15:30:00,23.67,23.74,23.62,23.62,804000.0,13.8617,13.9027,13.8324,13.8324,804000.0
2009-12-18 09:30:00,23.74,24.05,23.72,23.99,1980450.0,13.9027,14.0843,13.891,14.0491,1980450.0
2009-12-18 10:00:00,23.99,24.01,23.89,23.89,203400.0,14.0491,14.0608,13.9906,13.9906,203400.0
2009-12-18 10:30:00,23.89,23.93,23.73,23.78,193650.0,13.9906,14.014,13.8969,13.9261,193650.0
2009-12-18 11:00:00,23.79,23.83,23.63,23.69,146400.0,13.932,13.9554,13.8383,13.8734,146400.0
2009-12-18 11:30:00,23.69,23.77,23.63,23.76,173700.0,13.8734,13.9203,13.8383,13.9144,173700.0
2009-12-18 12:00:00,23.75,23.83,23.73,23.81,150000.0,13.9086,13.9554,13.8969,13.9437,150000.0
2009-12-18 12:30:00,23.81,23.88,23.78,23.87,152700.0,13.9437,13.9847,13.9261,13.9788,152700.0
2009-12-18 13:00:00,23.87,23.95,23.83,23.93,253950.0,13.9788,14.0257,13.9554,14.014,253950.0
2009-12-18 13:30:00,23.93,23.98,23.9,23.98,199500.0,14.014,14.0433,13.9964,14.0433,199500.0
2009-12-18 14:00:00,23.98,23.99,23.89,23.9,194550.0,14.0433,14.0491,13.9906,13.9964,194550.0
2009-12-18 14:30:00,23.9,24.01,23.89,23.99,301500.0,13.9964,14.0608,13.9906,14.0491,301500.0
2009-12-18 15:00:00,23.99,24.03,23.95,23.99,326550.0,14.0491,14.0725,14.0257,14.0491,326550.0
2009-12-18 15:30:00,23.99,24.03,23.93,24.02,1447350.0,14.0491,14.0725,14.014,14.0667,1447350.0
2009-12-21 09:30:00,24.03,24.23,24.03,24.06,263100.0,14.0725,14.1897,14.0725,14.0901,263100.0
2009-12-21 10:00:00,24.06,24.15,24.04,24.08,141900.0,14.0901,14.1428,14.0784,14.1018,141900.0
2009-12-21 10:30:00,24.08,24.11,24.04,24.09,84900.0,14.1018,14.1194,14.0784,14.1077,84900.0
2009-12-21 11:00:00,24.08,24.19,24.06,24.17,99450.0,14.1018,14.1662,14.0901,14.1545,99450.0
2009-12-21 11:30:00,24.17,24.26,24.16,24.25,106050.0,14.1545,14.2072,14.1487,14.2014,106050.0
2009-12-21 12:00:00,24.24,24.33,24.23,24.27,141300.0,14.1955,14.2482,14.1897,14.2131,141300.0
2009-12-21 12:30:00,24.27,24.28,24.2,24.27,127500.0,14.2131,14.219,14.1721,14.2131,127500.0
2009-12-21 13:00:00,24.27,24.27,24.17,24.21,96450.0,14.2131,14.2131,14.1545,14.178,96450.0
2009-12-21 13:30:00,24.2,24.25,24.15,24.23,118200.0,14.1721,14.2014,14.1428,14.1897,118200.0
2009-12-21 14:00:00,24.24,24.31,24.23,24.29,164250.0,14.1955,14.2365,14.1897,14.2248,164250.0
2009-12-21 14:30:00,24.28,24.28,24.23,24.27,139500.0,14.219,14.219,14.1897,14.2131,139500.0
2009-12-21 15:00:00,24.27,24.27,24.18,24.24,200100.0,14.2131,14.2131,14.1604,14.1955,200100.0
2009-12-21 15:30:00,24.24,24.31,24.23,24.29,440100.0,14.1955,14.2365,14.1897,14.2248,440100.0
2009-12-22 09:30:00,24.43,24.62,24.29,24.54,482250.0,14.3068,14.4181,14.2248,14.3712,482250.0
2009-12-22 10:00:00,24.55,24.62,24.41,24.6,369600.0,14.3771,14.4181,14.2951,14.4064,369600.0
2009-12-22 10:30:00,24.61,24.67,24.48,24.49,215100.0,14.4122,14.4473,14.3361,14.3419,215100.0
2009-12-22 11:00:00,24.49,24.59,24.43,24.54,246600.0,14.3419,14.4005,14.3068,14.3712,246600.0
2009-12-22 11:30:00,24.54,24.54,24.4,24.41,92850.0,14.3712,14.3712,14.2892,14.2951,92850.0
2009-12-22 12:00:00,24.41,24.45,24.38,24.4,128250.0,14.2951,14.3185,14.2775,14.2892,128250.0
2009-12-22 12:30:00,24.4,24.49,24.4,24.47,130800.0,14.2892,14.3419,14.2892,14.3302,130800.0
2009-12-22 13:00:00,24.47,24.57,24.47,24.54,152250.0,14.3302,14.3888,14.3302,14.3712,152250.0
2009-12-22 13:30:00,24.54,24.59,24.53,24.55,150600.0,14.3712,14.4005,14.3654,14.3771,150600.0
2009-12-22 14:00:00,24.55,24.56,24.47,24.49,132450.0,14.3771,14.3829,14.3302,14.3419,132450.0
2009-12-22 14:30:00,24.49,24.51,24.47,24.47,138600.0,14.3419,14.3536,14.3302,14.3302,138600.0
2009-12-22 15:00:00,24.47,24.49,24.45,24.48,172200.0,14.3302,14.3419,14.3185,14.3361,172200.0
2009-12-22 15:30:00,24.48,24.49,24.44,24.45,747450.0,14.3361,14.3419,14.3127,14.3185,747450.0
2009-12-23 09:30:00,24.33,24.69,24.33,24.42,139050.0,14.2482,14.4591,14.2482,14.3009,139050.0
2009-12-23 10:00:00,24.4,24.41,24.28,24.33,140100.0,14.2892,14.2951,14.219,14.2482,140100.0
2009-12-23 10:30:00,24.33,24.41,24.33,24.41,118200.0,14.2482,14.2951,14.2482,14.2951,118200.0
2009-12-23 11:00:00,24.4,24.43,24.39,24.41,108150.0,14.2892,14.3068,14.2834,14.2951,108150.0
2009-12-23 11:30:00,24.41,24.47,24.4,24.41,114900.0,14.2951,14.3302,14.2892,14.2951,114900.0
2009-12-23 12:00:00,24.41,24.42,24.35,24.42,139050.0,14.2951,14.3009,14.2599,14.3009,139050.0
2009-12-23 12:30:00,24.42,24.48,24.42,24.46,104400.0,14.3009,14.3361,14.3009,14.3244,104400.0
2009-12-23 13:00:00,24.45,24.45,24.39,24.43,122550.0,14.3185,14.3185,14.2834,14.3068,122550.0
2009-12-23 13:30:00,24.43,24.44,24.39,24.42,98700.0,14.3068,14.3127,14.2834,14.3009,98700.0
2009-12-23 14:00:00,24.41,24.51,24.41,24.51,130500.0,14.2951,14.3536,14.2951,14.3536,130500.0
2009-12-23 14:30:00,24.5,24.51,24.45,24.47,199800.0,14.3478,14.3536,14.3185,14.3302,199800.0
2009-12-23 15:00:00,24.47,24.5,24.43,24.43,236700.0,14.3302,14.3478,14.3068,14.3068,236700.0
2009-12-23 15:30:00,24.43,24.47,24.41,24.43,644550.0,14.3068,14.3302,14.2951,14.3068,644550.0
2009-12-24 09:30:00,24.47,24.57,24.35,24.55,103950.0,14.3302,14.3888,14.2599,14.3771,103950.0
2009-12-24 10:00:00,24.55,24.6,24.52,24.54,74400.0,14.3771,14.4064,14.3595,14.3712,74400.0
2009-12-24 10:30:00,24.53,24.56,24.49,24.53,46350.0,14.3654,14.3829,14.3419,14.3654,46350.0
2009-12-24 11:00:00,24.53,24.53,24.5,24.51,36600.0,14.3654,14.3654,14.3478,14.3536,36600.0
2009-12-24 11:30:00,24.51,24.55,24.48,24.49,70800.0,14.3536,14.3771,14.3361,14.3419,70800.0
2009-12-24 12:00:00,24.49,24.5,24.44,24.45,83700.0,14.3419,14.3478,14.3127,14.3185,83700.0
2009-12-24 12:30:00,24.45,24.51,24.43,24.51,146100.0,14.3185,14.3536,14.3068,14.3536,146100.0
2009-12-28 09:30:00,24.53,24.59,24.32,24.49,76650.0,14.3654,14.4005,14.2424,14.3419,76650.0
2009-12-28 10:00:00,24.5,24.5,24.41,24.47,78000.0,14.3478,14.3478,14.2951,14.3302,78000.0
2009-12-28 10:30:00,24.46,24.53,24.43,24.53,83850.0,14.3244,14.3654,14.3068,14.3654,83850.0
2009-12-28 11:00:00,24.53,24.55,24.49,24.53,128250.0,14.3654,14.3771,14.3419,14.3654,128250.0
2009-12-28 11:30:00,24.53,24.55,24.45,24.46,89100.0,14.3654,14.3771,14.3185,14.3244,89100.0
2009-12-28 12:00:00,24.45,24.47,24.42,24.47,77100.0,14.3185,14.3302,14.3009,14.3302,77100.0
2009-12-28 12:30:00,24.47,24.48,24.43,24.48,68250.0,14.3302,14.3361,14.3068,14.3361,68250.0
2009-12-28 13:00:00,24.49,24.5,24.45,24.47,77100.0,14.3419,14.3478,14.3185,14.3302,77100.0
2009-12-28 13:30:00,24.47,24.47,24.41,24.45,66450.0,14.3302,14.3302,14.2951,14.3185,66450.0
2009-12-28 14:00:00,24.45,24.45,24.37,24.4,132900.0,14.3185,14.3185,14.2717,14.2892,132900.0
2009-12-28 14:30:00,24.4,24.41,24.37,24.38,92400.0,14.2892,14.2951,14.2717,14.2775,92400.0
2009-12-28 15:00:00,24.38,24.39,24.32,24.33,165900.0,14.2775,14.2834,14.2424,14.2482,165900.0
2009-12-28 15:30:00,24.33,24.45,24.33,24.43,472950.0,14.2482,14.3185,14.2482,14.3068,472950.0
2009-12-29 09:30:00,24.45,24.57,24.39,24.53,83250.0,14.3185,14.3888,14.2834,14.3654,83250.0
2009-12-29 10:00:00,24.53,24.6,24.46,24.56,57000.0,14.3654,14.4064,14.3244,14.3829,57000.0
2009-12-29 10:30:00,24.55,24.57,24.41,24.45,108450.0,14.3771,14.3888,14.2951,14.3185,108450.0
2009-12-29 11:00:00,24.44,24.47,24.39,24.41,96450.0,14.3127,14.3302,14.2834,14.2951,96450.0
2009-12-29 11:30:00,24.41,24.43,24.38,24.43,100500.0,14.2951,14.3068,14.2775,14.3068,100500.0
2009-12-29 12:00:00,24.43,24.43,24.37,24.38,72750.0,14.3068,14.3068,14.2717,14.2775,72750.0
2009-12-29 12:30:00,24.38,24.45,24.38,24.45,51300.0,14.2775,14.3185,14.2775,14.3185,51300.0
2009-12-29 13:00:00,24.45,24.47,24.41,24.43,49950.0,14.3185,14.3302,14.2951,14.3068,49950.0
2009-12-29 13:30:00,24.43,24.49,24.42,24.48,66150.0,14.3068,14.3419,14.3009,14.3361,66150.0
2009-12-29 14:00:00,24.47,24.48,24.44,24.45,64800.0,14.3302,14.3361,14.3127,14.3185,64800.0
2009-12-29 14:30:00,24.45,24.45,24.41,24.44,96000.0,14.3185,14.3185,14.2951,14.3127,96000.0
2009-12-29 15:00:00,24.44,24.51,24.43,24.49,103050.0,14.3127,14.3536,14.3068,14.3419,103050.0
2009-12-29 15:30:00,24.49,24.49,24.41,24.41,264750.0,14.3419,14.3419,14.2951,14.2951,264750.0
2009-12-30 09:30:00,24.53,24.59,24.05,24.53,159600.0,14.3654,14.4005,14.0843,14.3654,159600.0
2009-12-30 10:00:00,24.52,24.6,24.41,24.41,178950.0,14.3595,14.4064,14.2951,14.2951,178950.0
2009-12-30 10:30:00,24.43,24.43,24.35,24.41,108150.0,14.3068,14.3068,14.2599,14.2951,108150.0
2009-12-30 11:00:00,24.41,24.43,24.37,24.37,78600.0,14.2951,14.3068,14.2717,14.2717,78600.0
2009-12-30 11:30:00,24.39,24.45,24.37,24.43,75600.0,14.2834,14.3185,14.2717,14.3068,75600.0
2009-12-30 12:00:00,24.43,24.47,24.37,24.47,94800.0,14.3068,14.3302,14.2717,14.3302,94800.0
2009-12-30 12:30:00,24.47,24.47,24.35,24.36,72450.0,14.3302,14.3302,14.2599,14.2658,72450.0
2009-12-30 13:00:00,24.37,24.41,24.36,24.38,77250.0,14.2717,14.2951,14.2658,14.2775,77250.0
2009-12-30 13:30:00,24.39,24.43,24.37,24.41,67950.0,14.2834,14.3068,14.2717,14.2951,67950.0
2009-12-30 14:00:00,24.41,24.45,24.39,24.44,76650.0,14.2951,14.3185,14.2834,14.3127,76650.0
2009-12-30 14:30:00,24.45,24.47,24.42,24.43,91350.0,14.3185,14.3302,14.3009,14.3068,91350.0
2009-12-30 15:00:00,24.43,24.44,24.39,24.43,96600.0,14.3068,14.3127,14.2834,14.3068,96600.0
2009-12-30 15:30:00,24.42,24.47,24.4,24.47,227850.0,14.3009,14.3302,14.2892,14.3302,227850.0
2009-12-31 09:30:00,24.51,24.51,24.36,24.39,66000.0,14.3536,14.3536,14.2658,14.2834,66000.0
2009-12-31 10:00:00,24.39,24.4,24.31,24.31,140700.0,14.2834,14.2892,14.2365,14.2365,140700.0
2009-12-31 10:30:00,24.31,24.33,24.26,24.33,59400.0,14.2365,14.2482,14.2072,14.2482,59400.0
2009-12-31 11:00:00,24.33,24.33,24.28,24.31,44700.0,14.2482,14.2482,14.219,14.2365,44700.0
2009-12-31 11:30:00,24.31,24.32,24.29,24.3,82500.0,14.2365,14.2424,14.2248,14.2307,82500.0
2009-12-31 12:00:00,24.3,24.34,24.27,24.27,47100.0,14.2307,14.2541,14.2131,14.2131,47100.0
2009-12-31 12:30:00,24.27,24.37,24.27,24.37,122850.0,14.2131,14.2717,14.2131,14.2717,122850.0
2009-12-31 13:00:00,24.37,24.37,24.33,24.35,48600.0,14.2717,14.2717,14.2482,14.2599,48600.0
2009-12-31 13:30:00,24.34,24.35,24.3,24.3,62850.0,14.2541,14.2599,14.2307,14.2307,62850.0
2009-12-31 14:00:00,24.31,24.31,24.29,24.3,90150.0,14.2365,14.2365,14.2248,14.2307,90150.0
2009-12-31 14:30:00,24.3,24.31,24.27,24.29,98550.0,14.2307,14.2365,14.2131,14.2248,98550.0
2009-12-31 15:00:00,24.29,24.31,24.28,24.29,107250.0,14.2248,14.2365,14.219,14.2248,107250.0
2009-12-31 15:30:00,24.29,24.29,24.15,24.2,729450.0,14.2248,14.2248,14.1428,14.1721,729450.0
2010-01-04 09:30:00,24.67,24.67,24.22,24.25,351300.0,14.4473,14.4473,14.1838,14.2014,351300.0
2010-01-04 10:00:00,24.25,24.37,24.21,24.37,337050.0,14.2014,14.2717,14.178,14.2717,337050.0
2010-01-04 10:30:00,24.37,24.4,24.32,24.37,226950.0,14.2717,14.2892,14.2424,14.2717,226950.0
2010-01-04 11:00:00,24.37,24.52,24.37,24.45,193800.0,14.2717,14.3595,14.2717,14.3185,193800.0
2010-01-04 11:30:00,24.45,24.48,24.42,24.42,139500.0,14.3185,14.3361,14.3009,14.3009,139500.0
2010-01-04 12:00:00,24.43,24.43,24.39,24.41,214800.0,14.3068,14.3068,14.2834,14.2951,214800.0
2010-01-04 12:30:00,24.41,24.46,24.41,24.45,154800.0,14.2951,14.3244,14.2951,14.3185,154800.0
2010-01-04 13:00:00,24.45,24.46,24.41,24.43,177750.0,14.3185,14.3244,14.2951,14.3068,177750.0
2010-01-04 13:30:00,24.43,24.45,24.37,24.39,263700.0,14.3068,14.3185,14.2717,14.2834,263700.0
2010-01-04 14:00:00,24.39,24.41,24.33,24.35,210300.0,14.2834,14.2951,14.2482,14.2599,210300.0
2010-01-04 14:30:00,24.35,24.39,24.33,24.34,216000.0,14.2599,14.2834,14.2482,14.2541,216000.0
2010-01-04 15:00:00,24.34,24.37,24.32,24.35,382650.0,14.2541,14.2717,14.2424,14.2599,382650.0
2010-01-04 15:30:00,24.35,24.41,24.34,24.4,679500.0,14.2599,14.2951,14.2541,14.2892,679500.0
2010-01-05 09:30:00,24.39,24.57,24.32,24.42,313650.0,14.2834,14.3888,14.2424,14.3009,313650.0
2010-01-05 10:00:00,24.4,24.57,24.34,24.51,181800.0,14.2892,14.3888,14.2541,14.3536,181800.0
2010-01-05 10:30:00,24.51,24.65,24.51,24.6,148350.0,14.3536,14.4356,14.3536,14.4064,148350.0
2010-01-05 11:00:00,24.6,24.6,24.47,24.53,114150.0,14.4064,14.4064,14.3302,14.3654,114150.0
2010-01-05 11:30:00,24.52,24.55,24.47,24.53,64650.0,14.3595,14.3771,14.3302,14.3654,64650.0
2010-01-05 12:00:00,24.53,24.63,24.53,24.57,123750.0,14.3654,14.4239,14.3654,14.3888,123750.0
2010-01-05 12:30:00,24.57,24.63,24.53,24.62,117750.0,14.3888,14.4239,14.3654,14.4181,117750.0
2010-01-05 13:00:00,24.63,24.65,24.59,24.6,151650.0,14.4239,14.4356,14.4005,14.4064,151650.0
2010-01-05 13:30:00,24.61,24.67,24.59,24.64,179100.0,14.4122,14.4473,14.4005,14.4298,179100.0
2010-01-05 14:00:00,24.64,24.69,24.55,24.57,239400.0,14.4298,14.4591,14.3771,14.3888,239400.0
2010-01-05 14:30:00,24.58,24.61,24.55,24.57,189000.0,14.3946,14.4122,14.3771,14.3888,189000.0
2010-01-05 15:00:00,24.57,24.73,24.57,24.72,295500.0,14.3888,14.4825,14.3888,14.4766,295500.0
2010-01-05 15:30:00,24.71,24.86,24.71,24.85,1108350.0,14.4708,14.5586,14.4708,14.5528,1108350.0
2010-01-06 09:30:00,24.71,25.23,24.7,25.21,456450.0,14.4708,14.7753,14.4649,14.7636,456450.0
2010-01-06 10:00:00,25.22,25.36,25.19,25.33,546300.0,14.7694,14.8514,14.7519,14.8339,546300.0
2010-01-06 10:30:00,25.33,25.42,25.31,25.35,345150.0,14.8339,14.8866,14.8221,14.8456,345150.0
2010-01-06 11:00:00,25.35,25.37,25.33,25.33,329550.0,14.8456,14.8573,14.8339,14.8339,329550.0
2010-01-06 11:30:00,25.33,25.35,25.31,25.32,316800.0,14.8339,14.8456,14.8221,14.828,316800.0
2010-01-06 12:00:00,25.32,25.33,25.19,25.25,321150.0,14.828,14.8339,14.7519,14.787,321150.0
2010-01-06 12:30:00,25.25,25.29,25.2,25.22,170100.0,14.787,14.8104,14.7577,14.7694,170100.0
2010-01-06 13:00:00,25.23,25.24,25.16,25.16,190950.0,14.7753,14.7812,14.7343,14.7343,190950.0
2010-01-06 13:30:00,25.16,25.22,25.14,25.2,220500.0,14.7343,14.7694,14.7226,14.7577,220500.0
2010-01-06 14:00:00,25.19,25.23,25.16,25.23,496650.0,14.7519,14.7753,14.7343,14.7753,496650.0
2010-01-06 14:30:00,25.23,25.31,25.19,25.19,330300.0,14.7753,14.8221,14.7519,14.7519,330300.0
2010-01-06 15:00:00,25.19,25.22,25.16,25.22,337350.0,14.7519,14.7694,14.7343,14.7694,337350.0
2010-01-06 15:30:00,25.22,25.22,25.13,25.19,757350.0,14.7694,14.7694,14.7167,14.7519,757350.0
2010-01-07 09:30:00,25.1,25.27,25.05,25.14,369150.0,14.6992,14.7987,14.6699,14.7226,369150.0
2010-01-07 10:00:00,25.13,25.15,24.99,25.04,315750.0,14.7167,14.7284,14.6347,14.664,315750.0
2010-01-07 10:30:00,25.04,25.31,24.99,25.31,483300.0,14.664,14.8221,14.6347,14.8221,483300.0
2010-01-07 11:00:00,25.3,25.33,25.2,25.23,122100.0,14.8163,14.8339,14.7577,14.7753,122100.0
2010-01-07 11:30:00,25.25,25.27,25.17,25.21,152100.0,14.787,14.7987,14.7402,14.7636,152100.0
2010-01-07 12:00:00,25.21,25.35,25.2,25.31,201900.0,14.7636,14.8456,14.7577,14.8221,201900.0
2010-01-07 12:30:00,25.32,25.35,25.23,25.24,152250.0,14.828,14.8456,14.7753,14.7812,152250.0
2010-01-07 13:00:00,25.25,25.29,25.21,25.26,164100.0,14.787,14.8104,14.7636,14.7929,164100.0
2010-01-07 13:30:00,25.25,25.28,25.24,25.27,163050.0,14.787,14.8046,14.7812,14.7987,163050.0
2010-01-07 14:00:00,25.27,25.45,25.25,25.41,361200.0,14.7987,14.9041,14.787,14.8807,361200.0
2010-01-07 14:30:00,25.42,25.54,25.39,25.43,296250.0,14.8866,14.9568,14.869,14.8924,296250.0
2010-01-07 15:00:00,25.42,25.42,25.32,25.4,191250.0,14.8866,14.8866,14.828,14.8749,191250.0
2010-01-07 15:30:00,25.41,25.5,25.4,25.5,517950.0,14.8807,14.9334,14.8749,14.9334,517950.0
2010-01-08 09:30:00,25.27,25.55,25.27,25.52,215100.0,14.7987,14.9627,14.7987,14.9451,215100.0
2010-01-08 10:00:00,25.53,25.74,25.52,25.69,356250.0,14.951,15.074,14.9451,15.0447,356250.0
2010-01-08 10:30:00,25.7,25.7,25.57,25.64,195900.0,15.0505,15.0505,14.9744,15.0154,195900.0
2010-01-08 11:00:00,25.63,25.63,25.56,25.61,94050.0,15.0095,15.0095,14.9686,14.9978,94050.0
2010-01-08 11:30:00,25.61,25.63,25.51,25.52,119100.0,14.9978,15.0095,14.9393,14.9451,119100.0
2010-01-08 12:00:00,25.52,25.53,25.39,25.43,214050.0,14.9451,14.951,14.869,14.8924,214050.0
2010-01-08 12:30:00,25.43,25.43,25.35,25.43,162600.0,14.8924,14.8924,14.8456,14.8924,162600.0
2010-01-08 13:00:00,25.42,25.61,25.42,25.55,338100.0,14.8866,14.9978,14.8866,14.9627,338100.0
2010-01-08 13:30:00,25.56,25.66,25.55,25.57,154350.0,14.9686,15.0271,14.9627,14.9744,154350.0
2010-01-08 14:00:00,25.57,25.62,25.52,25.59,261900.0,14.9744,15.0037,14.9451,14.9861,261900.0
2010-01-08 14:30:00,25.59,25.61,25.53,25.54,150900.0,14.9861,14.9978,14.951,14.9568,150900.0
2010-01-08 15:00:00,25.54,25.54,25.49,25.5,223950.0,14.9568,14.9568,14.9276,14.9334,223950.0
2010-01-08 15:30:00,25.51,25.57,25.48,25.55,797550.0,14.9393,14.9744,14.9217,14.9627,797550.0
2010-01-11 09:30:00,25.44,26.05,25.33,25.81,802200.0,14.8983,15.2555,14.8339,15.115,802200.0
2010-01-11 10:00:00,25.83,25.97,25.74,25.92,349500.0,15.1267,15.2087,15.074,15.1794,349500.0
2010-01-11 10:30:00,25.92,26.04,25.89,26.03,247500.0,15.1794,15.2497,15.1618,15.2438,247500.0
2010-01-11 11:00:00,26.03,26.06,25.87,25.91,197700.0,15.2438,15.2614,15.1501,15.1735,197700.0
2010-01-11 11:30:00,25.91,25.97,25.9,25.93,73650.0,15.1735,15.2087,15.1677,15.1852,73650.0
2010-01-11 12:00:00,25.93,26.0,25.93,25.97,97200.0,15.1852,15.2262,15.1852,15.2087,97200.0
2010-01-11 12:30:00,25.97,26.04,25.91,26.01,199350.0,15.2087,15.2497,15.1735,15.2321,199350.0
2010-01-11 13:00:00,26.01,26.07,26.01,26.05,191850.0,15.2321,15.2672,15.2321,15.2555,191850.0
2010-01-11 13:30:00,26.05,26.09,26.01,26.03,208650.0,15.2555,15.2789,15.2321,15.2438,208650.0
2010-01-11 14:00:00,26.03,26.04,25.93,25.99,185100.0,15.2438,15.2497,15.1852,15.2204,185100.0
2010-01-11 14:30:00,25.99,26.04,25.93,25.94,198600.0,15.2204,15.2497,15.1852,15.1911,198600.0
2010-01-11 15:00:00,25.94,26.01,25.93,25.96,189300.0,15.1911,15.2321,15.1852,15.2028,189300.0
2010-01-11 15:30:00,25.96,26.04,25.93,25.97,588000.0,15.2028,15.2497,15.1852,15.2087,588000.0
2010-01-12 09:30:00,25.49,25.93,25.47,25.9,338100.0,14.9276,15.1852,14.9158,15.1677,338100.0
2010-01-12 10:00:00,25.91,25.98,25.83,25.97,229500.0,15.1735,15.2145,15.1267,15.2087,229500.0
2010-01-12 10:30:00,25.97,26.0,25.93,25.94,139800.0,15.2087,15.2262,15.1852,15.1911,139800.0
2010-01-12 11:00:00,25.93,25.97,25.85,25.86,93300.0,15.1852,15.2087,15.1384,15.1442,93300.0
2010-01-12 11:30:00,25.87,25.98,25.86,25.95,204300.0,15.1501,15.2145,15.1442,15.1969,204300.0
2010-01-12 12:00:00,25.95,25.96,25.69,25.73,242700.0,15.1969,15.2028,15.0447,15.0681,242700.0
2010-01-12 12:30:00,25.72,25.73,25.63,25.67,155550.0,15.0623,15.0681,15.0095,15.033,155550.0
2010-01-12 13:00:00,25.67,25.75,25.65,25.72,164850.0,15.033,15.0798,15.0213,15.0623,164850.0
2010-01-12 13:30:00,25.72,25.85,25.71,25.83,202350.0,15.0623,15.1384,15.0564,15.1267,202350.0
2010-01-12 14:00:00,25.84,25.89,25.82,25.88,213900.0,15.1325,15.1618,15.1208,15.156,213900.0
2010-01-12 14:30:00,25.88,25.94,25.81,25.93,217200.0,15.156,15.1911,15.115,15.1852,217200.0
2010-01-12 15:00:00,25.93,25.93,25.82,25.88,274650.0,15.1852,15.1852,15.1208,15.156,274650.0
2010-01-12 15:30:00,25.88,25.91,25.77,25.89,650550.0,15.156,15.1735,15.0915,15.1618,650550.0
2010-01-13 09:30:00,25.95,25.99,25.61,25.67,416400.0,15.1969,15.2204,14.9978,15.033,416400.0
2010-01-13 10:00:00,25.67,25.73,25.57,25.71,195750.0,15.033,15.0681,14.9744,15.0564,195750.0
2010-01-13 10:30:00,25.71,25.77,25.65,25.75,203700.0,15.0564,15.0915,15.0213,15.0798,203700.0
2010-01-13 11:00:00,25.75,25.77,25.72,25.75,126600.0,15.0798,15.0915,15.0623,15.0798,126600.0
2010-01-13 11:30:00,25.75,25.79,25.69,25.71,117750.0,15.0798,15.1032,15.0447,15.0564,117750.0
2010-01-13 12:00:00,25.71,25.87,25.71,25.86,91650.0,15.0564,15.1501,15.0564,15.1442,91650.0
2010-01-13 12:30:00,25.85,26.0,25.83,25.96,130800.0,15.1384,15.2262,15.1267,15.2028,130800.0
2010-01-13 13:00:00,25.95,25.99,25.9,25.99,89100.0,15.1969,15.2204,15.1677,15.2204,89100.0
2010-01-13 13:30:00,25.99,26.03,25.95,25.99,312300.0,15.2204,15.2438,15.1969,15.2204,312300.0
2010-01-13 14:00:00,26.0,26.03,25.98,26.02,304200.0,15.2262,15.2438,15.2145,15.2379,304200.0
2010-01-13 14:30:00,26.01,26.06,25.99,26.05,320100.0,15.2321,15.2614,15.2204,15.2555,320100.0
2010-01-13 15:00:00,26.05,26.07,26.03,26.06,459300.0,15.2555,15.2672,15.2438,15.2614,459300.0
2010-01-13 15:30:00,26.06,26.09,26.0,26.0,842100.0,15.2614,15.2789,15.2262,15.2262,842100.0
2010-01-14 09:30:00,25.84,26.08,25.75,25.99,319800.0,15.1325,15.2731,15.0798,15.2204,319800.0
2010-01-14 10:00:00,25.98,26.04,25.95,26.0,167550.0,15.2145,15.2497,15.1969,15.2262,167550.0
2010-01-14 10:30:00,26.0,26.01,25.88,25.9,232350.0,15.2262,15.2321,15.156,15.1677,232350.0
2010-01-14 11:00:00,25.9,25.97,25.89,25.96,80850.0,15.1677,15.2087,15.1618,15.2028,80850.0
2010-01-14 11:30:00,25.97,26.0,25.88,25.89,152700.0,15.2087,15.2262,15.156,15.1618,152700.0
2010-01-14 12:00:00,25.89,25.9,25.83,25.85,143100.0,15.1618,15.1677,15.1267,15.1384,143100.0
2010-01-14 12:30:00,25.85,25.91,25.83,25.87,236550.0,15.1384,15.1735,15.1267,15.1501,236550.0
2010-01-14 13:00:00,25.86,25.88,25.84,25.87,226950.0,15.1442,15.156,15.1325,15.1501,226950.0
2010-01-14 13:30:00,25.87,25.87,25.81,25.83,205200.0,15.1501,15.1501,15.115,15.1267,205200.0
2010-01-14 14:00:00,25.83,25.94,25.83,25.93,197550.0,15.1267,15.1911,15.1267,15.1852,197550.0
2010-01-14 14:30:00,25.93,25.97,25.92,25.95,222150.0,15.1852,15.2087,15.1794,15.1969,222150.0
2010-01-14 15:00:00,25.95,25.99,25.93,25.95,231750.0,15.1969,15.2204,15.1852,15.1969,231750.0
2010-01-14 15:30:00,25.95,25.97,25.89,25.95,455250.0,15.1969,15.2087,15.1618,15.1969,455250.0
2010-01-15 09:30:00,25.47,26.09,25.47,25.69,1093650.0,14.9158,15.2789,14.9158,15.0447,1093650.0
2010-01-15 10:00:00,25.68,25.71,25.52,25.62,478500.0,15.0388,15.0564,14.9451,15.0037,478500.0
2010-01-15 10:30:00,25.61,25.61,25.44,25.58,559500.0,14.9978,14.9978,14.8983,14.9803,559500.0
2010-01-15 11:00:00,25.57,25.58,25.48,25.51,324450.0,14.9744,14.9803,14.9217,14.9393,324450.0
2010-01-15 11:30:00,25.51,25.55,25.36,25.36,233700.0,14.9393,14.9627,14.8514,14.8514,233700.0
2010-01-15 12:00:00,25.37,25.45,25.31,25.31,157200.0,14.8573,14.9041,14.8221,14.8221,157200.0
2010-01-15 12:30:00,25.31,25.37,25.28,25.31,291450.0,14.8221,14.8573,14.8046,14.8221,291450.0
2010-01-15 13:00:00,25.31,25.33,25.27,25.32,184800.0,14.8221,14.8339,14.7987,14.828,184800.0
2010-01-15 13:30:00,25.32,25.33,25.27,25.3,203250.0,14.828,14.8339,14.7987,14.8163,203250.0
2010-01-15 14:00:00,25.31,25.33,25.29,25.29,381600.0,14.8221,14.8339,14.8104,14.8104,381600.0
2010-01-15 14:30:00,25.29,25.32,25.28,25.31,510600.0,14.8104,14.828,14.8046,14.8221,510600.0
2010-01-15 15:00:00,25.31,25.34,25.3,25.33,468750.0,14.8221,14.8397,14.8163,14.8339,468750.0
2010-01-15 15:30:00,25.33,25.34,25.31,25.33,934200.0,14.8339,14.8397,14.8221,14.8339,934200.0
2010-01-19 09:30:00,25.24,25.61,25.05,25.47,415500.0,14.7812,14.9978,14.6699,14.9158,415500.0
2010-01-19 10:00:00,25.49,25.79,25.48,25.72,281850.0,14.9276,15.1032,14.9217,15.0623,281850.0
2010-01-19 10:30:00,25.7,25.75,25.49,25.49,208350.0,15.0505,15.0798,14.9276,14.9276,208350.0
2010-01-19 11:00:00,25.49,25.54,25.39,25.41,152700.0,14.9276,14.9568,14.869,14.8807,152700.0
2010-01-19 11:30:00,25.42,25.44,25.33,25.35,186900.0,14.8866,14.8983,14.8339,14.8456,186900.0
2010-01-19 12:00:00,25.36,25.57,25.34,25.57,145650.0,14.8514,14.9744,14.8397,14.9744,145650.0
2010-01-19 12:30:00,25.57,25.63,25.57,25.58,111600.0,14.9744,15.0095,14.9744,14.9803,111600.0
2010-01-19 13:00:00,25.58,25.64,25.57,25.61,93300.0,14.9803,15.0154,14.9744,14.9978,93300.0
2010-01-19 13:30:00,25.61,25.61,25.55,25.55,80100.0,14.9978,14.9978,14.9627,14.9627,80100.0
2010-01-19 14:00:00,25.55,25.58,25.53,25.55,86250.0,14.9627,14.9803,14.951,14.9627,86250.0
2010-01-19 14:30:00,25.55,25.57,25.53,25.56,83850.0,14.9627,14.9744,14.951,14.9686,83850.0
2010-01-19 15:00:00,25.55,25.55,25.47,25.53,246300.0,14.9627,14.9627,14.9158,14.951,246300.0
2010-01-19 15:30:00,25.54,25.61,25.54,25.61,445800.0,14.9568,14.9978,14.9568,14.9978,445800.0
2010-01-20 09:30:00,25.27,25.33,24.49,24.93,520800.0,14.7987,14.8339,14.3419,14.5996,520800.0
2010-01-20 10:00:00,24.93,25.03,24.65,24.7,262350.0,14.5996,14.6582,14.4356,14.4649,262350.0
2010-01-20 10:30:00,24.69,24.83,24.69,24.75,237450.0,14.4591,14.541,14.4591,14.4942,237450.0
2010-01-20 11:00:00,24.77,24.87,24.63,24.79,267150.0,14.5059,14.5645,14.4239,14.5176,267150.0
2010-01-20 11:30:00,24.79,24.87,24.78,24.79,121650.0,14.5176,14.5645,14.5118,14.5176,121650.0
2010-01-20 12:00:00,24.79,24.84,24.73,24.79,104100.0,14.5176,14.5469,14.4825,14.5176,104100.0
2010-01-20 12:30:00,24.78,24.84,24.76,24.81,111000.0,14.5118,14.5469,14.5001,14.5293,111000.0
2010-01-20 13:00:00,24.82,24.92,24.8,24.91,167850.0,14.5352,14.5938,14.5235,14.5879,167850.0
2010-01-20 13:30:00,24.91,24.98,24.9,24.92,84450.0,14.5879,14.6289,14.582,14.5938,84450.0
2010-01-20 14:00:00,24.92,24.99,24.87,24.87,111900.0,14.5938,14.6347,14.5645,14.5645,111900.0
2010-01-20 14:30:00,24.87,25.0,24.85,25.0,199350.0,14.5645,14.6406,14.5528,14.6406,199350.0
2010-01-20 15:00:00,24.99,25.09,24.97,25.08,311250.0,14.6347,14.6933,14.623,14.6875,311250.0
2010-01-20 15:30:00,25.08,25.15,25.05,25.13,555600.0,14.6875,14.7284,14.6699,14.7167,555600.0
2010-01-21 09:30:00,25.1,25.26,24.99,25.07,252600.0,14.6992,14.7929,14.6347,14.6816,252600.0
2010-01-21 10:00:00,25.08,25.41,24.89,24.91,528300.0,14.6875,14.8807,14.5762,14.5879,528300.0
2010-01-21 10:30:00,24.91,25.01,24.76,24.87,357450.0,14.5879,14.6465,14.5001,14.5645,357450.0
2010-01-21 11:00:00,24.85,24.98,24.67,24.7,302400.0,14.5528,14.6289,14.4473,14.4649,302400.0
2010-01-21 11:30:00,24.69,24.81,24.47,24.49,477150.0,14.4591,14.5293,14.3302,14.3419,477150.0
2010-01-21 12:00:00,24.49,24.74,24.49,24.53,299100.0,14.3419,14.4883,14.3419,14.3654,299100.0
2010-01-21 12:30:00,24.54,24.7,24.53,24.68,179850.0,14.3712,14.4649,14.3654,14.4532,179850.0
2010-01-21 13:00:00,24.69,24.73,24.6,24.71,186150.0,14.4591,14.4825,14.4064,14.4708,186150.0
2010-01-21 13:30:00,24.71,24.78,24.7,24.75,177600.0,14.4708,14.5118,14.4649,14.4942,177600.0
2010-01-21 14:00:00,24.75,24.82,24.66,24.82,183000.0,14.4942,14.5352,14.4415,14.5352,183000.0
2010-01-21 14:30:00,24.81,24.85,24.71,24.75,304650.0,14.5293,14.5528,14.4708,14.4942,304650.0
2010-01-21 15:00:00,24.75,24.79,24.69,24.73,289950.0,14.4942,14.5176,14.4591,14.4825,289950.0
2010-01-21 15:30:00,24.74,24.81,24.68,24.73,699750.0,14.4883,14.5293,14.4532,14.4825,699750.0
2010-01-22 09:30:00,24.75,24.84,24.5,24.56,264300.0,14.4942,14.5469,14.3478,14.3829,264300.0
2010-01-22 10:00:00,24.57,24.61,24.43,24.61,394950.0,14.3888,14.4122,14.3068,14.4122,394950.0
2010-01-22 10:30:00,24.61,24.69,24.47,24.59,152400.0,14.4122,14.4591,14.3302,14.4005,152400.0
2010-01-22 11:00:00,24.59,24.69,24.5,24.69,392550.0,14.4005,14.4591,14.3478,14.4591,392550.0
2010-01-22 11:30:00,24.68,24.69,24.49,24.5,259500.0,14.4532,14.4591,14.3419,14.3478,259500.0
2010-01-22 12:00:00,24.51,24.58,24.49,24.57,184650.0,14.3536,14.3946,14.3419,14.3888,184650.0
2010-01-22 12:30:00,24.57,24.57,24.51,24.51,182700.0,14.3888,14.3888,14.3536,14.3536,182700.0
2010-01-22 13:00:00,24.52,24.55,24.49,24.5,186600.0,14.3595,14.3771,14.3419,14.3478,186600.0
2010-01-22 13:30:00,24.5,24.51,24.43,24.49,215850.0,14.3478,14.3536,14.3068,14.3419,215850.0
2010-01-22 14:00:00,24.47,24.51,24.43,24.44,137250.0,14.3302,14.3536,14.3068,14.3127,137250.0
2010-01-22 14:30:00,24.44,24.49,24.24,24.25,367050.0,14.3127,14.3419,14.1955,14.2014,367050.0
2010-01-22 15:00:00,24.25,24.33,24.08,24.17,651750.0,14.2014,14.2482,14.1018,14.1545,651750.0
2010-01-22 15:30:00,24.18,24.24,24.06,24.11,1025400.0,14.1604,14.1955,14.0901,14.1194,1025400.0
2010-01-25 09:30:00,24.26,24.57,24.26,24.42,412650.0,14.2072,14.3888,14.2072,14.3009,412650.0
2010-01-25 10:00:00,24.42,24.57,24.34,24.46,563250.0,14.3009,14.3888,14.2541,14.3244,563250.0
2010-01-25 10:30:00,24.46,24.51,24.39,24.43,343200.0,14.3244,14.3536,14.2834,14.3068,343200.0
2010-01-25 11:00:00,24.43,24.47,24.19,24.3,318000.0,14.3068,14.3302,14.1662,14.2307,318000.0
2010-01-25 11:30:00,24.3,24.42,24.23,24.35,207900.0,14.2307,14.3009,14.1897,14.2599,207900.0
2010-01-25 12:00:00,24.36,24.37,24.28,24.28,147600.0,14.2658,14.2717,14.219,14.219,147600.0
2010-01-25 12:30:00,24.28,24.31,24.25,24.26,161550.0,14.219,14.2365,14.2014,14.2072,161550.0
2010-01-25 13:00:00,24.26,24.27,24.17,24.2,148350.0,14.2072,14.2131,14.1545,14.1721,148350.0
2010-01-25 13:30:00,24.21,24.21,24.11,24.13,191850.0,14.178,14.178,14.1194,14.1311,191850.0
2010-01-25 14:00:00,24.13,24.15,24.11,24.14,152250.0,14.1311,14.1428,14.1194,14.137,152250.0
2010-01-25 14:30:00,24.14,24.15,24.08,24.11,271800.0,14.137,14.1428,14.1018,14.1194,271800.0
2010-01-25 15:00:00,24.11,24.11,24.05,24.11,632250.0,14.1194,14.1194,14.0843,14.1194,632250.0
2010-01-25 15:30:00,24.11,24.14,24.01,24.08,769800.0,14.1194,14.137,14.0608,14.1018,769800.0
2010-01-26 09:30:00,24.01,24.12,23.76,23.86,394650.0,14.0608,14.1253,13.9144,13.973,394650.0
2010-01-26 10:00:00,23.89,24.2,23.84,24.11,257400.0,13.9906,14.1721,13.9613,14.1194,257400.0
2010-01-26 10:30:00,24.12,24.12,23.92,23.98,214350.0,14.1253,14.1253,14.0081,14.0433,214350.0
2010-01-26 11:00:00,23.99,24.03,23.89,23.95,236550.0,14.0491,14.0725,13.9906,14.0257,236550.0
2010-01-26 11:30:00,23.96,24.08,23.94,24.02,214800.0,14.0316,14.1018,14.0198,14.0667,214800.0
2010-01-26 12:00:00,24.02,24.06,23.95,24.03,145200.0,14.0667,14.0901,14.0257,14.0725,145200.0
2010-01-26 12:30:00,24.04,24.07,24.0,24.07,110550.0,14.0784,14.096,14.055,14.096,110550.0
2010-01-26 13:00:00,24.07,24.07,23.97,23.99,110250.0,14.096,14.096,14.0374,14.0491,110250.0
2010-01-26 13:30:00,23.99,24.03,23.97,24.01,151500.0,14.0491,14.0725,14.0374,14.0608,151500.0
2010-01-26 14:00:00,24.01,24.02,23.89,23.9,172050.0,14.0608,14.0667,13.9906,13.9964,172050.0
2010-01-26 14:30:00,23.9,23.99,23.87,23.97,151200.0,13.9964,14.0491,13.9788,14.0374,151200.0
2010-01-26 15:00:00,23.96,23.99,23.83,23.83,326400.0,14.0316,14.0491,13.9554,13.9554,326400.0
2010-01-26 15:30:00,23.83,23.88,23.71,23.79,594600.0,13.9554,13.9847,13.8851,13.932,594600.0
2010-01-27 09:30:00,23.63,23.81,23.47,23.61,492000.0,13.8383,13.9437,13.7446,13.8266,492000.0
2010-01-27 10:00:00,23.61,23.61,23.34,23.48,284400.0,13.8266,13.8266,13.6685,13.7505,284400.0
2010-01-27 10:30:00,23.48,23.57,23.37,23.53,170250.0,13.7505,13.8032,13.686,13.7797,170250.0
2010-01-27 11:00:00,23.52,23.65,23.49,23.61,164250.0,13.7739,13.85,13.7563,13.8266,164250.0
2010-01-27 11:30:00,23.6,23.66,23.53,23.63,141000.0,13.8207,13.8559,13.7797,13.8383,141000.0
2010-01-27 12:00:00,23.63,23.75,23.63,23.75,289950.0,13.8383,13.9086,13.8383,13.9086,289950.0
2010-01-27 12:30:00,23.75,23.79,23.7,23.75,275850.0,13.9086,13.932,13.8793,13.9086,275850.0
2010-01-27 13:00:00,23.74,23.75,23.63,23.65,311100.0,13.9027,13.9086,13.8383,13.85,311100.0
2010-01-27 13:30:00,23.65,23.7,23.65,23.68,116550.0,13.85,13.8793,13.85,13.8676,116550.0
2010-01-27 14:00:00,23.69,23.73,23.45,23.5,287100.0,13.8734,13.8969,13.7329,13.7622,287100.0
2010-01-27 14:30:00,23.49,23.86,23.49,23.83,326400.0,13.7563,13.973,13.7563,13.9554,326400.0
2010-01-27 15:00:00,23.83,23.85,23.66,23.83,309000.0,13.9554,13.9671,13.8559,13.9554,309000.0
2010-01-27 15:30:00,23.84,23.99,23.83,23.95,940050.0,13.9613,14.0491,13.9554,14.0257,940050.0
2010-01-28 09:30:00,24.0,24.27,23.91,24.04,480450.0,14.055,14.2131,14.0023,14.0784,480450.0
2010-01-28 10:00:00,24.05,24.05,23.69,23.91,498000.0,14.0843,14.0843,13.8734,14.0023,498000.0
2010-01-28 10:30:00,23.91,24.03,23.67,23.71,305100.0,14.0023,14.0725,13.8617,13.8851,305100.0
2010-01-28 11:00:00,23.69,23.73,23.44,23.45,237750.0,13.8734,13.8969,13.727,13.7329,237750.0
2010-01-28 11:30:00,23.45,23.49,23.27,23.42,337050.0,13.7329,13.7563,13.6275,13.7153,337050.0
2010-01-28 12:00:00,23.41,23.51,23.29,23.39,318000.0,13.7095,13.768,13.6392,13.6977,318000.0
2010-01-28 12:30:00,23.39,23.47,23.33,23.44,139050.0,13.6977,13.7446,13.6626,13.727,139050.0
2010-01-28 13:00:00,23.46,23.6,23.4,23.59,364800.0,13.7387,13.8207,13.7036,13.8149,364800.0
2010-01-28 13:30:00,23.59,23.72,23.33,23.57,536100.0,13.8149,13.891,13.6626,13.8032,536100.0
2010-01-28 14:00:00,23.57,23.63,23.51,23.57,336450.0,13.8032,13.8383,13.768,13.8032,336450.0
2010-01-28 14:30:00,23.57,23.66,23.48,23.65,321600.0,13.8032,13.8559,13.7505,13.85,321600.0
2010-01-28 15:00:00,23.65,23.78,23.61,23.69,877950.0,13.85,13.9261,13.8266,13.8734,877950.0
2010-01-28 15:30:00,23.69,23.69,23.49,23.5,1565850.0,13.8734,13.8734,13.7563,13.7622,1565850.0
2010-01-29 09:30:00,24.13,24.68,23.99,24.65,941700.0,14.1311,14.4532,14.0491,14.4356,941700.0
2010-01-29 10:00:00,24.66,24.71,24.41,24.62,642000.0,14.4415,14.4708,14.2951,14.4181,642000.0
2010-01-29 10:30:00,24.63,24.68,24.35,24.4,370200.0,14.4239,14.4532,14.2599,14.2892,370200.0
2010-01-29 11:00:00,24.39,24.52,24.2,24.25,616500.0,14.2834,14.3595,14.1721,14.2014,616500.0
2010-01-29 11:30:00,24.25,24.33,24.15,24.17,295350.0,14.2014,14.2482,14.1428,14.1545,295350.0
2010-01-29 12:00:00,24.17,24.17,23.89,23.93,519900.0,14.1545,14.1545,13.9906,14.014,519900.0
2010-01-29 12:30:00,23.94,24.31,23.93,24.31,334800.0,14.0198,14.2365,14.014,14.2365,334800.0
2010-01-29 13:00:00,24.31,24.33,24.16,24.19,529200.0,14.2365,14.2482,14.1487,14.1662,529200.0
2010-01-29 13:30:00,24.2,24.25,24.09,24.23,563250.0,14.1721,14.2014,14.1077,14.1897,563250.0
2010-01-29 14:00:00,24.23,24.3,24.19,24.23,431100.0,14.1897,14.2307,14.1662,14.1897,431100.0
2010-01-29 14:30:00,24.23,24.23,24.03,24.15,530100.0,14.1897,14.1897,14.0725,14.1428,530100.0
2010-01-29 15:00:00,24.15,24.15,23.88,24.01,610500.0,14.1428,14.1428,13.9847,14.0608,610500.0
2010-01-29 15:30:00,24.01,24.15,23.96,23.99,1019550.0,14.0608,14.1428,14.0316,14.0491,1019550.0
2010-02-01 09:30:00,24.11,24.2,23.81,23.92,476850.0,14.1194,14.1721,13.9437,14.0081,476850.0
2010-02-01 10:00:00,23.91,24.1,23.75,23.99,604800.0,14.0023,14.1135,13.9086,14.0491,604800.0
2010-02-01 10:30:00,23.99,24.06,23.83,23.85,633450.0,14.0491,14.0901,13.9554,13.9671,633450.0
2010-02-01 11:00:00,23.85,24.03,23.79,23.97,271050.0,13.9671,14.0725,13.932,14.0374,271050.0
2010-02-01 11:30:00,23.97,23.97,23.85,23.85,452700.0,14.0374,14.0374,13.9671,13.9671,452700.0
2010-02-01 12:00:00,23.86,23.9,23.83,23.86,163650.0,13.973,13.9964,13.9554,13.973,163650.0
2010-02-01 12:30:00,23.85,23.94,23.84,23.91,159900.0,13.9671,14.0198,13.9613,14.0023,159900.0
2010-02-01 13:00:00,23.9,23.97,23.85,23.85,266100.0,13.9964,14.0374,13.9671,13.9671,266100.0
2010-02-01 13:30:00,23.86,23.99,23.86,23.93,213150.0,13.973,14.0491,13.973,14.014,213150.0
2010-02-01 14:00:00,23.94,23.97,23.87,23.93,290250.0,14.0198,14.0374,13.9788,14.014,290250.0
2010-02-01 14:30:00,23.93,23.97,23.9,23.93,200850.0,14.014,14.0374,13.9964,14.014,200850.0
2010-02-01 15:00:00,23.93,24.0,23.87,23.95,373050.0,14.014,14.055,13.9788,14.0257,373050.0
2010-02-01 15:30:00,23.95,24.07,23.94,24.07,739800.0,14.0257,14.096,14.0198,14.096,739800.0
2010-02-02 09:30:00,24.34,24.43,23.72,23.75,578250.0,14.2541,14.3068,13.891,13.9086,578250.0
2010-02-02 10:00:00,23.75,24.17,23.65,24.09,625650.0,13.9086,14.1545,13.85,14.1077,625650.0
2010-02-02 10:30:00,24.09,24.15,23.89,23.98,557400.0,14.1077,14.1428,13.9906,14.0433,557400.0
2010-02-02 11:00:00,23.98,24.01,23.77,23.99,349050.0,14.0433,14.0608,13.9203,14.0491,349050.0
2010-02-02 11:30:00,23.99,24.05,23.95,23.97,172500.0,14.0491,14.0843,14.0257,14.0374,172500.0
2010-02-02 12:00:00,23.97,24.09,23.9,24.08,155100.0,14.0374,14.1077,13.9964,14.1018,155100.0
2010-02-02 12:30:00,24.09,24.18,24.08,24.17,126600.0,14.1077,14.1604,14.1018,14.1545,126600.0
2010-02-02 13:00:00,24.17,24.19,24.13,24.15,145650.0,14.1545,14.1662,14.1311,14.1428,145650.0
2010-02-02 13:30:00,24.15,24.23,24.15,24.17,139800.0,14.1428,14.1897,14.1428,14.1545,139800.0
2010-02-02 14:00:00,24.17,24.27,24.13,24.26,232350.0,14.1545,14.2131,14.1311,14.2072,232350.0
2010-02-02 14:30:00,24.25,24.31,24.21,24.3,208200.0,14.2014,14.2365,14.178,14.2307,208200.0
2010-02-02 15:00:00,24.3,24.3,24.15,24.17,676350.0,14.2307,14.2307,14.1428,14.1545,676350.0
2010-02-02 15:30:00,24.17,24.19,24.04,24.12,1250850.0,14.1545,14.1662,14.0784,14.1253,1250850.0
2010-02-03 09:30:00,23.9,24.21,23.87,24.13,350550.0,13.9964,14.178,13.9788,14.1311,350550.0
2010-02-03 10:00:00,24.11,24.46,24.09,24.15,459150.0,14.1194,14.3244,14.1077,14.1428,459150.0
2010-02-03 10:30:00,24.13,24.16,24.0,24.05,227400.0,14.1311,14.1487,14.055,14.0843,227400.0
2010-02-03 11:00:00,24.06,24.11,23.98,24.0,205800.0,14.0901,14.1194,14.0433,14.055,205800.0
2010-02-03 11:30:00,24.0,24.04,23.84,23.85,252300.0,14.055,14.0784,13.9613,13.9671,252300.0
2010-02-03 12:00:00,23.85,23.93,23.83,23.89,204750.0,13.9671,14.014,13.9554,13.9906,204750.0
2010-02-03 12:30:00,23.89,24.01,23.89,23.95,148950.0,13.9906,14.0608,13.9906,14.0257,148950.0
2010-02-03 13:00:00,23.95,24.03,23.94,23.96,166650.0,14.0257,14.0725,14.0198,14.0316,166650.0
2010-02-03 13:30:00,23.96,24.01,23.87,23.91,152400.0,14.0316,14.0608,13.9788,14.0023,152400.0
2010-02-03 14:00:00,23.91,23.96,23.87,23.91,172650.0,14.0023,14.0316,13.9788,14.0023,172650.0
2010-02-03 14:30:00,23.91,23.95,23.87,23.92,161550.0,14.0023,14.0257,13.9788,14.0081,161550.0
2010-02-03 15:00:00,23.93,23.99,23.86,23.91,265350.0,14.014,14.0491,13.973,14.0023,265350.0
2010-02-03 15:30:00,23.9,23.96,23.84,23.91,663450.0,13.9964,14.0316,13.9613,14.0023,663450.0
2010-02-04 09:30:00,23.75,23.77,23.17,23.19,416400.0,13.9086,13.9203,13.5689,13.5806,416400.0
2010-02-04 10:00:00,23.19,23.35,23.17,23.22,334050.0,13.5806,13.6743,13.5689,13.5982,334050.0
2010-02-04 10:30:00,23.23,23.35,23.21,23.26,319200.0,13.604,13.6743,13.5923,13.6216,319200.0
2010-02-04 11:00:00,23.24,23.35,23.22,23.34,240450.0,13.6099,13.6743,13.5982,13.6685,240450.0
2010-02-04 11:30:00,23.35,23.35,23.15,23.21,225600.0,13.6743,13.6743,13.5572,13.5923,225600.0
2010-02-04 12:00:00,23.21,23.25,23.08,23.09,267750.0,13.5923,13.6158,13.5162,13.5221,267750.0
2010-02-04 12:30:00,23.09,23.13,23.0,23.05,217950.0,13.5221,13.5455,13.4694,13.4986,217950.0
2010-02-04 13:00:00,23.05,23.12,23.01,23.12,175950.0,13.4986,13.5396,13.4752,13.5396,175950.0
2010-02-04 13:30:00,23.13,23.16,23.05,23.1,339150.0,13.5455,13.5631,13.4986,13.5279,339150.0
2010-02-04 14:00:00,23.11,23.27,23.1,23.22,339000.0,13.5338,13.6275,13.5279,13.5982,339000.0
2010-02-04 14:30:00,23.23,23.32,23.19,23.23,301650.0,13.604,13.6568,13.5806,13.604,301650.0
2010-02-04 15:00:00,23.23,23.25,23.06,23.13,409350.0,13.604,13.6158,13.5045,13.5455,409350.0
2010-02-04 15:30:00,23.13,23.19,23.05,23.05,1032300.0,13.5455,13.5806,13.4986,13.4986,1032300.0
2010-02-05 09:30:00,23.13,23.18,22.59,22.63,831450.0,13.5455,13.5748,13.2292,13.2527,831450.0
2010-02-05 10:00:00,22.63,22.85,22.48,22.83,512100.0,13.2527,13.3815,13.1648,13.3698,512100.0
2010-02-05 10:30:00,22.83,22.89,22.76,22.83,509250.0,13.3698,13.4049,13.3288,13.3698,509250.0
2010-02-05 11:00:00,22.82,22.87,22.73,22.75,316950.0,13.3639,13.3932,13.3112,13.3229,316950.0
2010-02-05 11:30:00,22.75,22.79,22.61,22.65,402150.0,13.3229,13.3464,13.241,13.2644,402150.0
2010-02-05 12:00:00,22.65,22.81,22.65,22.71,221250.0,13.2644,13.3581,13.2644,13.2995,221250.0
2010-02-05 12:30:00,22.71,22.71,22.6,22.69,307200.0,13.2995,13.2995,13.2351,13.2878,307200.0
2010-02-05 13:00:00,22.7,22.72,22.43,22.45,411900.0,13.2937,13.3054,13.1355,13.1473,411900.0
2010-02-05 13:30:00,22.45,22.49,22.3,22.32,446100.0,13.1473,13.1707,13.0594,13.0711,446100.0
2010-02-05 14:00:00,22.32,22.51,22.32,22.48,497850.0,13.0711,13.1824,13.0711,13.1648,497850.0
2010-02-05 14:30:00,22.48,22.57,22.41,22.42,477750.0,13.1648,13.2175,13.1238,13.1297,477750.0
2010-02-05 15:00:00,22.42,22.81,22.41,22.68,1123050.0,13.1297,13.3581,13.1238,13.282,1123050.0
2010-02-05 15:30:00,22.69,22.77,22.58,22.77,1875600.0,13.2878,13.3347,13.2234,13.3347,1875600.0
2010-02-08 09:30:00,22.65,22.84,22.44,22.71,430650.0,13.2644,13.3757,13.1414,13.2995,430650.0
2010-02-08 10:00:00,22.71,22.94,22.71,22.93,445050.0,13.2995,13.4342,13.2995,13.4284,445050.0
2010-02-08 10:30:00,22.94,23.06,22.83,23.05,278700.0,13.4342,13.5045,13.3698,13.4986,278700.0
2010-02-08 11:00:00,23.05,23.08,22.95,23.03,267000.0,13.4986,13.5162,13.4401,13.4869,267000.0
2010-02-08 11:30:00,23.03,23.05,22.91,22.96,177000.0,13.4869,13.4986,13.4166,13.4459,177000.0
2010-02-08 12:00:00,22.96,23.07,22.89,23.07,290250.0,13.4459,13.5103,13.4049,13.5103,290250.0
2010-02-08 12:30:00,23.06,23.07,22.95,22.97,225000.0,13.5045,13.5103,13.4401,13.4518,225000.0
2010-02-08 13:00:00,22.98,22.99,22.84,22.85,278550.0,13.4576,13.4635,13.3757,13.3815,278550.0
2010-02-08 13:30:00,22.86,22.88,22.78,22.87,202800.0,13.3874,13.3991,13.3405,13.3932,202800.0
2010-02-08 14:00:00,22.87,22.96,22.86,22.95,213450.0,13.3932,13.4459,13.3874,13.4401,213450.0
2010-02-08 14:30:00,22.94,22.94,22.78,22.81,139350.0,13.4342,13.4342,13.3405,13.3581,139350.0
2010-02-08 15:00:00,22.82,22.83,22.69,22.75,295200.0,13.3639,13.3698,13.2878,13.3229,295200.0
2010-02-08 15:30:00,22.75,22.79,22.61,22.65,1164750.0,13.3229,13.3464,13.241,13.2644,1164750.0
2010-02-09 09:30:00,22.97,23.31,22.89,23.29,400050.0,13.4518,13.6509,13.4049,13.6392,400050.0
2010-02-09 10:00:00,23.28,23.44,23.19,23.35,431700.0,13.6333,13.727,13.5806,13.6743,431700.0
2010-02-09 10:30:00,23.36,23.37,23.15,23.19,270000.0,13.6802,13.686,13.5572,13.5806,270000.0
2010-02-09 11:00:00,23.18,23.19,23.01,23.11,322200.0,13.5748,13.5806,13.4752,13.5338,322200.0
2010-02-09 11:30:00,23.12,23.46,23.07,23.35,368700.0,13.5396,13.7387,13.5103,13.6743,368700.0
2010-02-09 12:00:00,23.37,23.66,23.31,23.57,265350.0,13.686,13.8559,13.6509,13.8032,265350.0
2010-02-09 12:30:00,23.57,23.61,23.31,23.44,229350.0,13.8032,13.8266,13.6509,13.727,229350.0
2010-02-09 13:00:00,23.45,23.51,23.36,23.38,191550.0,13.7329,13.768,13.6802,13.6919,191550.0
2010-02-09 13:30:00,23.37,23.45,23.34,23.41,102750.0,13.686,13.7329,13.6685,13.7095,102750.0
2010-02-09 14:00:00,23.43,23.43,23.24,23.25,231000.0,13.7212,13.7212,13.6099,13.6158,231000.0
2010-02-09 14:30:00,23.25,23.3,23.19,23.26,181200.0,13.6158,13.645,13.5806,13.6216,181200.0
2010-02-09 15:00:00,23.26,23.43,23.24,23.39,288000.0,13.6216,13.7212,13.6099,13.6977,288000.0
2010-02-09 15:30:00,23.39,23.43,23.28,23.33,773250.0,13.6977,13.7212,13.6333,13.6626,773250.0
2010-02-10 09:30:00,23.32,23.42,23.03,23.36,314550.0,13.6568,13.7153,13.4869,13.6802,314550.0
2010-02-10 10:00:00,23.36,23.37,23.01,23.09,394200.0,13.6802,13.686,13.4752,13.5221,394200.0
2010-02-10 10:30:00,23.09,23.25,23.01,23.24,211800.0,13.5221,13.6158,13.4752,13.6099,211800.0
2010-02-10 11:00:00,23.25,23.27,23.07,23.24,124800.0,13.6158,13.6275,13.5103,13.6099,124800.0
2010-02-10 11:30:00,23.23,23.25,23.07,23.09,92850.0,13.604,13.6158,13.5103,13.5221,92850.0
2010-02-10 12:00:00,23.1,23.31,23.05,23.27,128700.0,13.5279,13.6509,13.4986,13.6275,128700.0
2010-02-10 12:30:00,23.26,23.35,23.23,23.31,128700.0,13.6216,13.6743,13.604,13.6509,128700.0
2010-02-10 13:00:00,23.31,23.43,23.28,23.42,247950.0,13.6509,13.7212,13.6333,13.7153,247950.0
2010-02-10 13:30:00,23.42,23.42,23.33,23.36,192150.0,13.7153,13.7153,13.6626,13.6802,192150.0
2010-02-10 14:00:00,23.35,23.39,23.3,23.37,168750.0,13.6743,13.6977,13.645,13.686,168750.0
2010-02-10 14:30:00,23.38,23.38,23.27,23.32,244950.0,13.6919,13.6919,13.6275,13.6568,244950.0
2010-02-10 15:00:00,23.33,23.39,23.27,23.33,255000.0,13.6626,13.6977,13.6275,13.6626,255000.0
2010-02-10 15:30:00,23.33,23.33,23.18,23.25,889050.0,13.6626,13.6626,13.5748,13.6158,889050.0
2010-02-11 09:30:00,23.13,23.37,23.08,23.35,356700.0,13.5455,13.686,13.5162,13.6743,356700.0
2010-02-11 10:00:00,23.35,23.48,23.25,23.39,273600.0,13.6743,13.7505,13.6158,13.6977,273600.0
2010-02-11 10:30:00,23.38,23.39,23.28,23.31,263550.0,13.6919,13.6977,13.6333,13.6509,263550.0
2010-02-11 11:00:00,23.31,23.6,23.27,23.6,290700.0,13.6509,13.8207,13.6275,13.8207,290700.0
2010-02-11 11:30:00,23.61,23.75,23.51,23.71,294450.0,13.8266,13.9086,13.768,13.8851,294450.0
2010-02-11 12:00:00,23.71,23.79,23.68,23.71,319350.0,13.8851,13.932,13.8676,13.8851,319350.0
2010-02-11 12:30:00,23.71,23.73,23.61,23.65,151050.0,13.8851,13.8969,13.8266,13.85,151050.0
2010-02-11 13:00:00,23.64,23.77,23.63,23.71,163200.0,13.8442,13.9203,13.8383,13.8851,163200.0
2010-02-11 13:30:00,23.71,23.79,23.67,23.71,196650.0,13.8851,13.932,13.8617,13.8851,196650.0
2010-02-11 14:00:00,23.72,23.8,23.69,23.79,225150.0,13.891,13.9379,13.8734,13.932,225150.0
2010-02-11 14:30:00,23.79,23.82,23.74,23.81,309600.0,13.932,13.9496,13.9027,13.9437,309600.0
2010-02-11 15:00:00,23.81,23.83,23.76,23.81,393450.0,13.9437,13.9554,13.9144,13.9437,393450.0
2010-02-11 15:30:00,23.81,23.85,23.75,23.79,670350.0,13.9437,13.9671,13.9086,13.932,670350.0
2010-02-12 09:30:00,23.45,23.48,23.21,23.45,378150.0,13.7329,13.7505,13.5923,13.7329,378150.0
2010-02-12 10:00:00,23.45,23.56,23.35,23.56,350100.0,13.7329,13.7973,13.6743,13.7973,350100.0
2010-02-12 10:30:00,23.54,23.61,23.45,23.47,177000.0,13.7856,13.8266,13.7329,13.7446,177000.0
2010-02-12 11:00:00,23.46,23.65,23.42,23.58,148800.0,13.7387,13.85,13.7153,13.809,148800.0
2010-02-12 11:30:00,23.59,23.69,23.59,23.68,143700.0,13.8149,13.8734,13.8149,13.8676,143700.0
2010-02-12 12:00:00,23.67,23.87,23.67,23.83,247050.0,13.8617,13.9788,13.8617,13.9554,247050.0
2010-02-12 12:30:00,23.83,23.87,23.78,23.81,171150.0,13.9554,13.9788,13.9261,13.9437,171150.0
2010-02-12 13:00:00,23.8,23.81,23.62,23.69,201300.0,13.9379,13.9437,13.8324,13.8734,201300.0
2010-02-12 13:30:00,23.69,23.77,23.62,23.63,247050.0,13.8734,13.9203,13.8324,13.8383,247050.0
2010-02-12 14:00:00,23.63,23.86,23.61,23.83,215550.0,13.8383,13.973,13.8266,13.9554,215550.0
2010-02-12 14:30:00,23.82,23.83,23.72,23.75,172200.0,13.9496,13.9554,13.891,13.9086,172200.0
2010-02-12 15:00:00,23.74,23.75,23.64,23.66,185550.0,13.9027,13.9086,13.8442,13.8559,185550.0
2010-02-12 15:30:00,23.66,23.78,23.6,23.7,836700.0,13.8559,13.9261,13.8207,13.8793,836700.0
2010-02-16 09:30:00,23.97,24.11,23.63,23.85,239250.0,14.0374,14.1194,13.8383,13.9671,239250.0
2010-02-16 10:00:00,23.85,23.94,23.79,23.93,207750.0,13.9671,14.0198,13.932,14.014,207750.0
2010-02-16 10:30:00,23.93,24.08,23.89,23.91,282150.0,14.014,14.1018,13.9906,14.0023,282150.0
2010-02-16 11:00:00,23.91,24.07,23.91,24.04,196650.0,14.0023,14.096,14.0023,14.0784,196650.0
2010-02-16 11:30:00,24.03,24.14,24.02,24.06,265800.0,14.0725,14.137,14.0667,14.0901,265800.0
2010-02-16 12:00:00,24.07,24.09,24.03,24.06,137700.0,14.096,14.1077,14.0725,14.0901,137700.0
2010-02-16 12:30:00,24.07,24.11,24.05,24.07,109500.0,14.096,14.1194,14.0843,14.096,109500.0
2010-02-16 13:00:00,24.07,24.09,23.98,24.01,123900.0,14.096,14.1077,14.0433,14.0608,123900.0
2010-02-16 13:30:00,24.01,24.06,23.97,24.06,128700.0,14.0608,14.0901,14.0374,14.0901,128700.0
2010-02-16 14:00:00,24.05,24.07,24.02,24.05,148800.0,14.0843,14.096,14.0667,14.0843,148800.0
2010-02-16 14:30:00,24.04,24.07,23.97,24.04,134700.0,14.0784,14.096,14.0374,14.0784,134700.0
2010-02-16 15:00:00,24.04,24.06,23.99,24.03,200700.0,14.0784,14.0901,14.0491,14.0725,200700.0
2010-02-16 15:30:00,24.02,24.11,24.02,24.11,600300.0,14.0667,14.1194,14.0667,14.1194,600300.0
2010-02-17 09:30:00,24.34,24.4,23.98,24.05,256050.0,14.2897,14.3249,14.0783,14.1194,256050.0
2010-02-17 10:00:00,24.05,24.08,23.89,23.95,395700.0,14.1194,14.137,14.0255,14.0607,395700.0
2010-02-17 10:30:00,23.96,24.06,23.94,23.98,156150.0,14.0666,14.1253,14.0548,14.0783,156150.0
2010-02-17 11:00:00,23.99,23.99,23.8,23.81,204000.0,14.0842,14.0842,13.9726,13.9785,204000.0
2010-02-17 11:30:00,23.8,23.9,23.78,23.89,147150.0,13.9726,14.0313,13.9609,14.0255,147150.0
2010-02-17 12:00:00,23.9,23.97,23.9,23.95,86400.0,14.0313,14.0724,14.0313,14.0607,86400.0
2010-02-17 12:30:00,23.95,23.96,23.87,23.94,78000.0,14.0607,14.0666,14.0137,14.0548,78000.0
2010-02-17 13:00:00,23.95,23.97,23.91,23.93,96900.0,14.0607,14.0724,14.0372,14.049,96900.0
2010-02-17 13:30:00,23.93,23.93,23.86,23.89,72600.0,14.049,14.049,14.0079,14.0255,72600.0
2010-02-17 14:00:00,23.89,23.96,23.84,23.94,173100.0,14.0255,14.0666,13.9961,14.0548,173100.0
2010-02-17 14:30:00,23.93,23.98,23.93,23.97,102750.0,14.049,14.0783,14.049,14.0724,102750.0
2010-02-17 15:00:00,23.97,23.99,23.93,23.97,101850.0,14.0724,14.0842,14.049,14.0724,101850.0
2010-02-17 15:30:00,23.97,24.03,23.95,24.03,407850.0,14.0724,14.1077,14.0607,14.1077,407850.0
2010-02-18 09:30:00,24.08,24.23,24.03,24.13,230700.0,14.137,14.2251,14.1077,14.1664,230700.0
2010-02-18 10:00:00,24.14,24.2,23.99,24.02,148650.0,14.1723,14.2075,14.0842,14.1018,148650.0
2010-02-18 10:30:00,24.01,24.13,23.99,24.06,148200.0,14.0959,14.1664,14.0842,14.1253,148200.0
2010-02-18 11:00:00,24.06,24.07,23.94,23.95,157050.0,14.1253,14.1312,14.0548,14.0607,157050.0
2010-02-18 11:30:00,23.95,23.97,23.91,23.95,117750.0,14.0607,14.0724,14.0372,14.0607,117750.0
2010-02-18 12:00:00,23.95,23.98,23.93,23.96,81300.0,14.0607,14.0783,14.049,14.0666,81300.0
2010-02-18 12:30:00,23.96,23.97,23.89,23.92,151650.0,14.0666,14.0724,14.0255,14.0431,151650.0
2010-02-18 13:00:00,23.92,23.93,23.88,23.9,137550.0,14.0431,14.049,14.0196,14.0313,137550.0
2010-02-18 13:30:00,23.89,23.94,23.89,23.92,162150.0,14.0255,14.0548,14.0255,14.0431,162150.0
2010-02-18 14:00:00,23.92,23.99,23.89,23.96,236850.0,14.0431,14.0842,14.0255,14.0666,236850.0
2010-02-18 14:30:00,23.96,24.01,23.93,23.95,342450.0,14.0666,14.0959,14.049,14.0607,342450.0
2010-02-18 15:00:00,23.95,23.97,23.9,23.91,294750.0,14.0607,14.0724,14.0313,14.0372,294750.0
2010-02-18 15:30:00,23.91,23.96,23.91,23.95,621300.0,14.0372,14.0666,14.0372,14.0607,621300.0
2010-02-19 09:30:00,24.03,24.07,23.78,23.81,907500.0,14.1077,14.1312,13.9609,13.9785,907500.0
2010-02-19 10:00:00,23.81,23.97,23.79,23.95,304050.0,13.9785,14.0724,13.9668,14.0607,304050.0
2010-02-19 10:30:00,23.94,23.97,23.87,23.91,244200.0,14.0548,14.0724,14.0137,14.0372,244200.0
2010-02-19 11:00:00,23.92,23.99,23.89,23.99,306900.0,14.0431,14.0842,14.0255,14.0842,306900.0
2010-02-19 11:30:00,23.99,24.1,23.96,24.07,249000.0,14.0842,14.1488,14.0666,14.1312,249000.0
2010-02-19 12:00:00,24.07,24.13,24.05,24.08,545100.0,14.1312,14.1664,14.1194,14.137,545100.0
2010-02-19 12:30:00,24.08,24.09,24.02,24.03,170250.0,14.137,14.1429,14.1018,14.1077,170250.0
2010-02-19 13:00:00,24.03,24.07,24.02,24.06,165900.0,14.1077,14.1312,14.1018,14.1253,165900.0
2010-02-19 13:30:00,24.06,24.07,24.01,24.04,183300.0,14.1253,14.1312,14.0959,14.1135,183300.0
2010-02-19 14:00:00,24.04,24.07,24.02,24.05,183900.0,14.1135,14.1312,14.1018,14.1194,183900.0
2010-02-19 14:30:00,24.05,24.07,24.01,24.01,178650.0,14.1194,14.1312,14.0959,14.0959,178650.0
2010-02-19 15:00:00,24.01,24.01,23.91,23.92,265350.0,14.0959,14.0959,14.0372,14.0431,265350.0
2010-02-19 15:30:00,23.93,24.0,23.92,23.97,645300.0,14.049,14.0901,14.0431,14.0724,645300.0
2010-02-22 09:30:00,24.03,24.15,23.66,23.73,551400.0,14.1077,14.1781,13.8904,13.9315,551400.0
2010-02-22 10:00:00,23.73,23.73,23.6,23.67,364950.0,13.9315,13.9315,13.8552,13.8963,364950.0
2010-02-22 10:30:00,23.67,23.7,23.55,23.57,209550.0,13.8963,13.9139,13.8259,13.8376,209550.0
2010-02-22 11:00:00,23.57,23.59,23.49,23.5,181950.0,13.8376,13.8494,13.7906,13.7965,181950.0
2010-02-22 11:30:00,23.51,23.54,23.42,23.47,215400.0,13.8024,13.82,13.7495,13.7789,215400.0
2010-02-22 12:00:00,23.47,23.53,23.45,23.49,146850.0,13.7789,13.8141,13.7672,13.7906,146850.0
2010-02-22 12:30:00,23.48,23.53,23.47,23.53,141900.0,13.7848,13.8141,13.7789,13.8141,141900.0
2010-02-22 13:00:00,23.52,23.53,23.48,23.49,193350.0,13.8083,13.8141,13.7848,13.7906,193350.0
2010-02-22 13:30:00,23.49,23.53,23.47,23.47,131700.0,13.7906,13.8141,13.7789,13.7789,131700.0
2010-02-22 14:00:00,23.47,23.55,23.46,23.51,192900.0,13.7789,13.8259,13.773,13.8024,192900.0
2010-02-22 14:30:00,23.52,23.64,23.52,23.6,358500.0,13.8083,13.8787,13.8083,13.8552,358500.0
2010-02-22 15:00:00,23.61,23.62,23.59,23.6,249900.0,13.8611,13.867,13.8494,13.8552,249900.0
2010-02-22 15:30:00,23.6,23.61,23.53,23.57,715950.0,13.8552,13.8611,13.8141,13.8376,715950.0
2010-02-23 09:30:00,23.62,23.84,23.59,23.71,411750.0,13.867,13.9961,13.8494,13.9198,411750.0
2010-02-23 10:00:00,23.7,23.73,23.36,23.37,497850.0,13.9139,13.9315,13.7143,13.7202,497850.0
2010-02-23 10:30:00,23.37,23.43,23.35,23.39,239250.0,13.7202,13.7554,13.7085,13.7319,239250.0
2010-02-23 11:00:00,23.39,23.43,23.36,23.41,172350.0,13.7319,13.7554,13.7143,13.7437,172350.0
2010-02-23 11:30:00,23.41,23.47,23.37,23.39,142800.0,13.7437,13.7789,13.7202,13.7319,142800.0
2010-02-23 12:00:00,23.39,23.4,23.21,23.22,252600.0,13.7319,13.7378,13.6263,13.6321,252600.0
2010-02-23 12:30:00,23.22,23.34,23.22,23.33,319650.0,13.6321,13.7026,13.6321,13.6967,319650.0
2010-02-23 13:00:00,23.34,23.35,23.26,23.33,174750.0,13.7026,13.7085,13.6556,13.6967,174750.0
2010-02-23 13:30:00,23.33,23.33,23.19,23.23,184950.0,13.6967,13.6967,13.6145,13.638,184950.0
2010-02-23 14:00:00,23.23,23.31,23.19,23.29,187200.0,13.638,13.685,13.6145,13.6732,187200.0
2010-02-23 14:30:00,23.3,23.38,23.26,23.35,192000.0,13.6791,13.7261,13.6556,13.7085,192000.0
2010-02-23 15:00:00,23.34,23.41,23.31,23.4,303600.0,13.7026,13.7437,13.685,13.7378,303600.0
2010-02-23 15:30:00,23.4,23.4,23.23,23.27,579900.0,13.7378,13.7378,13.638,13.6615,579900.0
2010-02-24 09:30:00,23.45,23.75,23.45,23.62,512400.0,13.7672,13.9433,13.7672,13.867,512400.0
2010-02-24 10:00:00,23.61,23.68,23.43,23.61,353100.0,13.8611,13.9022,13.7554,13.8611,353100.0
2010-02-24 10:30:00,23.6,23.89,23.56,23.83,378600.0,13.8552,14.0255,13.8317,13.9903,378600.0
2010-02-24 11:00:00,23.83,23.93,23.78,23.81,263400.0,13.9903,14.049,13.9609,13.9785,263400.0
2010-02-24 11:30:00,23.81,23.85,23.75,23.76,171600.0,13.9785,14.002,13.9433,13.9492,171600.0
2010-02-24 12:00:00,23.75,23.79,23.71,23.75,134700.0,13.9433,13.9668,13.9198,13.9433,134700.0
2010-02-24 12:30:00,23.75,23.81,23.75,23.79,165150.0,13.9433,13.9785,13.9433,13.9668,165150.0
2010-02-24 13:00:00,23.78,23.81,23.73,23.79,124050.0,13.9609,13.9785,13.9315,13.9668,124050.0
2010-02-24 13:30:00,23.79,23.83,23.73,23.77,97650.0,13.9668,13.9903,13.9315,13.955,97650.0
2010-02-24 14:00:00,23.77,23.77,23.72,23.73,140700.0,13.955,13.955,13.9257,13.9315,140700.0
2010-02-24 14:30:00,23.73,23.73,23.65,23.67,229050.0,13.9315,13.9315,13.8846,13.8963,229050.0
2010-02-24 15:00:00,23.67,23.75,23.66,23.73,451950.0,13.8963,13.9433,13.8904,13.9315,451950.0
2010-02-24 15:30:00,23.72,23.85,23.71,23.81,759450.0,13.9257,14.002,13.9198,13.9785,759450.0
2010-02-25 09:30:00,23.34,23.48,23.13,23.39,419400.0,13.7026,13.7848,13.5793,13.7319,419400.0
2010-02-25 10:00:00,23.37,23.46,23.26,23.46,255000.0,13.7202,13.773,13.6556,13.773,255000.0
2010-02-25 10:30:00,23.46,23.49,23.35,23.39,170400.0,13.773,13.7906,13.7085,13.7319,170400.0
2010-02-25 11:00:00,23.39,23.41,23.33,23.37,199800.0,13.7319,13.7437,13.6967,13.7202,199800.0
2010-02-25 11:30:00,23.37,23.43,23.31,23.35,276300.0,13.7202,13.7554,13.685,13.7085,276300.0
2010-02-25 12:00:00,23.35,23.43,23.33,23.39,204000.0,13.7085,13.7554,13.6967,13.7319,204000.0
2010-02-25 12:30:00,23.39,23.47,23.38,23.43,154650.0,13.7319,13.7789,13.7261,13.7554,154650.0
2010-02-25 13:00:00,23.43,23.45,23.37,23.39,208050.0,13.7554,13.7672,13.7202,13.7319,208050.0
2010-02-25 13:30:00,23.39,23.73,23.39,23.73,400350.0,13.7319,13.9315,13.7319,13.9315,400350.0
2010-02-25 14:00:00,23.73,23.77,23.65,23.69,359250.0,13.9315,13.955,13.8846,13.9081,359250.0
2010-02-25 14:30:00,23.69,23.77,23.67,23.72,213600.0,13.9081,13.955,13.8963,13.9257,213600.0
2010-02-25 15:00:00,23.72,23.79,23.67,23.75,377700.0,13.9257,13.9668,13.8963,13.9433,377700.0
2010-02-25 15:30:00,23.75,23.86,23.74,23.8,729600.0,13.9433,14.0079,13.9374,13.9726,729600.0
2010-02-26 09:30:00,23.8,23.92,23.58,23.58,288450.0,13.9726,14.0431,13.8435,13.8435,288450.0
2010-02-26 10:00:00,23.57,23.71,23.45,23.65,329700.0,13.8376,13.9198,13.7672,13.8846,329700.0
2010-02-26 10:30:00,23.65,23.77,23.62,23.75,364500.0,13.8846,13.955,13.867,13.9433,364500.0
2010-02-26 11:00:00,23.75,23.77,23.69,23.74,157650.0,13.9433,13.955,13.9081,13.9374,157650.0
2010-02-26 11:30:00,23.73,23.82,23.73,23.78,196050.0,13.9315,13.9844,13.9315,13.9609,196050.0
2010-02-26 12:00:00,23.78,23.78,23.67,23.71,158400.0,13.9609,13.9609,13.8963,13.9198,158400.0
2010-02-26 12:30:00,23.72,23.77,23.67,23.72,168600.0,13.9257,13.955,13.8963,13.9257,168600.0
2010-02-26 13:00:00,23.73,23.76,23.69,23.71,118650.0,13.9315,13.9492,13.9081,13.9198,118650.0
2010-02-26 13:30:00,23.71,23.75,23.65,23.68,214800.0,13.9198,13.9433,13.8846,13.9022,214800.0
2010-02-26 14:00:00,23.69,23.69,23.62,23.65,185550.0,13.9081,13.9081,13.867,13.8846,185550.0
2010-02-26 14:30:00,23.65,23.67,23.61,23.67,127500.0,13.8846,13.8963,13.8611,13.8963,127500.0
2010-02-26 15:00:00,23.67,23.69,23.63,23.64,278100.0,13.8963,13.9081,13.8728,13.8787,278100.0
2010-02-26 15:30:00,23.64,23.65,23.55,23.57,1064250.0,13.8787,13.8846,13.8259,13.8376,1064250.0
2010-03-01 09:30:00,23.79,23.89,23.59,23.81,244650.0,13.9668,14.0255,13.8494,13.9785,244650.0
2010-03-01 10:00:00,23.8,24.05,23.77,23.98,237900.0,13.9726,14.1194,13.955,14.0783,237900.0
2010-03-01 10:30:00,23.98,24.07,23.87,24.05,206100.0,14.0783,14.1312,14.0137,14.1194,206100.0
2010-03-01 11:00:00,24.05,24.13,24.03,24.1,202800.0,14.1194,14.1664,14.1077,14.1488,202800.0
2010-03-01 11:30:00,24.11,24.14,24.09,24.12,213750.0,14.1546,14.1723,14.1429,14.1605,213750.0
2010-03-01 12:00:00,24.13,24.17,24.05,24.06,198600.0,14.1664,14.1899,14.1194,14.1253,198600.0
2010-03-01 12:30:00,24.07,24.08,23.97,24.0,142950.0,14.1312,14.137,14.0724,14.0901,142950.0
2010-03-01 13:00:00,24.0,24.0,23.93,23.95,137400.0,14.0901,14.0901,14.049,14.0607,137400.0
2010-03-01 13:30:00,23.95,24.06,23.94,24.01,193800.0,14.0607,14.1253,14.0548,14.0959,193800.0
2010-03-01 14:00:00,24.01,24.04,23.98,24.02,160050.0,14.0959,14.1135,14.0783,14.1018,160050.0
2010-03-01 14:30:00,24.02,24.03,23.94,23.99,164400.0,14.1018,14.1077,14.0548,14.0842,164400.0
2010-03-01 15:00:00,23.99,24.02,23.91,23.97,230550.0,14.0842,14.1018,14.0372,14.0724,230550.0
2010-03-01 15:30:00,23.97,24.02,23.95,24.01,543750.0,14.0724,14.1018,14.0607,14.0959,543750.0
2010-03-02 09:30:00,24.07,24.37,24.07,24.33,366450.0,14.1312,14.3073,14.1312,14.2838,366450.0
2010-03-02 10:00:00,24.33,24.41,24.21,24.24,459000.0,14.2838,14.3308,14.2133,14.231,459000.0
2010-03-02 10:30:00,24.25,24.41,24.23,24.33,602100.0,14.2368,14.3308,14.2251,14.2838,602100.0
2010-03-02 11:00:00,24.33,24.52,24.33,24.49,464250.0,14.2838,14.3953,14.2838,14.3777,464250.0
2010-03-02 11:30:00,24.49,24.57,24.48,24.53,311400.0,14.3777,14.4247,14.3719,14.4012,311400.0
2010-03-02 12:00:00,24.53,24.57,24.49,24.51,409650.0,14.4012,14.4247,14.3777,14.3895,409650.0
2010-03-02 12:30:00,24.51,24.67,24.47,24.67,627150.0,14.3895,14.4834,14.366,14.4834,627150.0
2010-03-02 13:00:00,24.67,24.89,24.65,24.88,772350.0,14.4834,14.6126,14.4717,14.6067,772350.0
2010-03-02 13:30:00,24.89,25.1,24.85,25.08,698550.0,14.6126,14.7359,14.5891,14.7241,698550.0
2010-03-02 14:00:00,25.08,25.09,24.89,24.89,665550.0,14.7241,14.73,14.6126,14.6126,665550.0
2010-03-02 14:30:00,24.89,24.89,24.73,24.76,519300.0,14.6126,14.6126,14.5186,14.5362,519300.0
2010-03-02 15:00:00,24.77,24.83,24.75,24.77,520350.0,14.5421,14.5773,14.5304,14.5421,520350.0
2010-03-02 15:30:00,24.77,24.81,24.72,24.74,1044000.0,14.5421,14.5656,14.5128,14.5245,1044000.0
2010-03-03 09:30:00,24.73,25.05,24.62,25.03,293700.0,14.5186,14.7065,14.4541,14.6948,293700.0
2010-03-03 10:00:00,25.03,25.13,24.99,25.11,360150.0,14.6948,14.7535,14.6713,14.7417,360150.0
2010-03-03 10:30:00,25.1,25.31,25.07,25.29,349350.0,14.7359,14.8591,14.7182,14.8474,349350.0
2010-03-03 11:00:00,25.29,25.4,25.29,25.36,576450.0,14.8474,14.912,14.8474,14.8885,576450.0
2010-03-03 11:30:00,25.37,25.43,25.33,25.35,444150.0,14.8944,14.9296,14.8709,14.8826,444150.0
2010-03-03 12:00:00,25.35,25.37,25.31,25.34,504300.0,14.8826,14.8944,14.8591,14.8768,504300.0
2010-03-03 12:30:00,25.34,25.37,25.3,25.34,472950.0,14.8768,14.8944,14.8533,14.8768,472950.0
2010-03-03 13:00:00,25.33,25.53,25.31,25.53,612900.0,14.8709,14.9883,14.8591,14.9883,612900.0
2010-03-03 13:30:00,25.53,25.61,25.53,25.57,574350.0,14.9883,15.0353,14.9883,15.0118,574350.0
2010-03-03 14:00:00,25.57,25.57,25.47,25.52,542250.0,15.0118,15.0118,14.9531,14.9824,542250.0
2010-03-03 14:30:00,25.53,25.57,25.42,25.44,832050.0,14.9883,15.0118,14.9237,14.9355,832050.0
2010-03-03 15:00:00,25.45,25.59,25.43,25.51,910350.0,14.9413,15.0235,14.9296,14.9766,910350.0
2010-03-03 15:30:00,25.51,25.57,25.48,25.5,1287600.0,14.9766,15.0118,14.9589,14.9707,1287600.0
2010-03-04 09:30:00,25.53,25.74,25.5,25.6,585600.0,14.9883,15.1116,14.9707,15.0294,585600.0
2010-03-04 10:00:00,25.6,25.63,25.45,25.49,476400.0,15.0294,15.047,14.9413,14.9648,476400.0
2010-03-04 10:30:00,25.49,25.49,25.43,25.44,443400.0,14.9648,14.9648,14.9296,14.9355,443400.0
2010-03-04 11:00:00,25.45,25.51,25.43,25.49,219900.0,14.9413,14.9766,14.9296,14.9648,219900.0
2010-03-04 11:30:00,25.49,25.51,25.43,25.47,222150.0,14.9648,14.9766,14.9296,14.9531,222150.0
2010-03-04 12:00:00,25.47,25.51,25.43,25.49,226950.0,14.9531,14.9766,14.9296,14.9648,226950.0
2010-03-04 12:30:00,25.5,25.51,25.45,25.47,180750.0,14.9707,14.9766,14.9413,14.9531,180750.0
2010-03-04 13:00:00,25.47,25.52,25.45,25.47,238350.0,14.9531,14.9824,14.9413,14.9531,238350.0
2010-03-04 13:30:00,25.47,25.54,25.45,25.52,255750.0,14.9531,14.9942,14.9413,14.9824,255750.0
2010-03-04 14:00:00,25.53,25.61,25.51,25.58,243750.0,14.9883,15.0353,14.9766,15.0177,243750.0
2010-03-04 14:30:00,25.58,25.59,25.53,25.54,244950.0,15.0177,15.0235,14.9883,14.9942,244950.0
2010-03-04 15:00:00,25.54,25.55,25.49,25.55,353400.0,14.9942,15.0,14.9648,15.0,353400.0
2010-03-04 15:30:00,25.54,25.63,25.51,25.63,1162800.0,14.9942,15.047,14.9766,15.047,1162800.0
2010-03-05 09:30:00,25.83,25.87,25.59,25.71,474750.0,15.1644,15.1879,15.0235,15.094,474750.0
2010-03-05 10:00:00,25.72,25.99,25.68,25.96,391800.0,15.0998,15.2584,15.0764,15.2407,391800.0
2010-03-05 10:30:00,25.96,25.99,25.87,25.92,229050.0,15.2407,15.2584,15.1879,15.2173,229050.0
2010-03-05 11:00:00,25.92,26.0,25.9,25.93,306750.0,15.2173,15.2642,15.2055,15.2231,306750.0
2010-03-05 11:30:00,25.93,26.0,25.91,25.91,257250.0,15.2231,15.2642,15.2114,15.2114,257250.0
2010-03-05 12:00:00,25.91,25.91,25.87,25.88,169650.0,15.2114,15.2114,15.1879,15.1938,169650.0
2010-03-05 12:30:00,25.88,25.91,25.87,25.91,131700.0,15.1938,15.2114,15.1879,15.2114,131700.0
2010-03-05 13:00:00,25.91,25.98,25.9,25.93,193200.0,15.2114,15.2525,15.2055,15.2231,193200.0
2010-03-05 13:30:00,25.93,26.02,25.93,26.02,301500.0,15.2231,15.276,15.2231,15.276,301500.0
2010-03-05 14:00:00,26.02,26.07,25.97,25.97,464850.0,15.276,15.3053,15.2466,15.2466,464850.0
2010-03-05 14:30:00,25.97,26.05,25.97,26.04,406950.0,15.2466,15.2936,15.2466,15.2877,406950.0
2010-03-05 15:00:00,26.04,26.13,26.03,26.05,303300.0,15.2877,15.3406,15.2818,15.2936,303300.0
2010-03-05 15:30:00,26.05,26.15,26.05,26.15,844950.0,15.2936,15.3523,15.2936,15.3523,844950.0
2010-03-08 09:30:00,25.61,26.27,25.61,26.07,541650.0,15.0353,15.4227,15.0353,15.3053,541650.0
2010-03-08 10:00:00,26.07,26.15,26.04,26.06,355350.0,15.3053,15.3523,15.2877,15.2995,355350.0
2010-03-08 10:30:00,26.07,26.07,25.96,25.99,256800.0,15.3053,15.3053,15.2407,15.2584,256800.0
2010-03-08 11:00:00,25.99,26.0,25.93,25.94,120000.0,15.2584,15.2642,15.2231,15.229,120000.0
2010-03-08 11:30:00,25.94,25.95,25.9,25.91,194250.0,15.229,15.2349,15.2055,15.2114,194250.0
2010-03-08 12:00:00,25.91,25.99,25.89,25.95,264450.0,15.2114,15.2584,15.1997,15.2349,264450.0
2010-03-08 12:30:00,25.95,25.97,25.91,25.97,103350.0,15.2349,15.2466,15.2114,15.2466,103350.0
2010-03-08 13:00:00,25.97,25.99,25.94,25.94,161550.0,15.2466,15.2584,15.229,15.229,161550.0
2010-03-08 13:30:00,25.94,25.96,25.92,25.93,159150.0,15.229,15.2407,15.2173,15.2231,159150.0
2010-03-08 14:00:00,25.93,25.93,25.92,25.93,170250.0,15.2231,15.2231,15.2173,15.2231,170250.0
2010-03-08 14:30:00,25.93,25.93,25.91,25.93,215700.0,15.2231,15.2231,15.2114,15.2231,215700.0
2010-03-08 15:00:00,25.93,25.97,25.93,25.97,183600.0,15.2231,15.2466,15.2231,15.2466,183600.0
2010-03-08 15:30:00,25.96,26.03,25.96,25.99,600300.0,15.2407,15.2818,15.2407,15.2584,600300.0
2010-03-09 09:30:00,25.88,25.98,25.8,25.95,538950.0,15.1938,15.2525,15.1468,15.2349,538950.0
2010-03-09 10:00:00,25.95,26.05,25.93,26.03,528000.0,15.2349,15.2936,15.2231,15.2818,528000.0
2010-03-09 10:30:00,26.03,26.16,25.99,26.16,291600.0,15.2818,15.3582,15.2584,15.3582,291600.0
2010-03-09 11:00:00,26.16,26.16,26.09,26.13,288300.0,15.3582,15.3582,15.3171,15.3406,288300.0
2010-03-09 11:30:00,26.13,26.17,26.11,26.13,229500.0,15.3406,15.364,15.3288,15.3406,229500.0
2010-03-09 12:00:00,26.13,26.25,26.13,26.24,230250.0,15.3406,15.411,15.3406,15.4051,230250.0
2010-03-09 12:30:00,26.24,26.27,26.15,26.27,158100.0,15.4051,15.4227,15.3523,15.4227,158100.0
2010-03-09 13:00:00,26.27,26.3,26.22,26.25,147450.0,15.4227,15.4404,15.3934,15.411,147450.0
2010-03-09 13:30:00,26.25,26.28,26.2,26.24,185700.0,15.411,15.4286,15.3816,15.4051,185700.0
2010-03-09 14:00:00,26.24,26.36,26.24,26.35,216300.0,15.4051,15.4756,15.4051,15.4697,216300.0
2010-03-09 14:30:00,26.35,26.47,26.35,26.44,760500.0,15.4697,15.5402,15.4697,15.5225,760500.0
2010-03-09 15:00:00,26.44,26.44,26.35,26.41,751800.0,15.5225,15.5225,15.4697,15.5049,751800.0
2010-03-09 15:30:00,26.4,26.5,26.39,26.39,1099950.0,15.4991,15.5578,15.4932,15.4932,1099950.0
2010-03-10 09:30:00,26.47,26.64,26.09,26.54,650850.0,15.5402,15.64,15.3171,15.5813,650850.0
2010-03-10 10:00:00,26.53,26.54,26.43,26.46,405450.0,15.5754,15.5813,15.5167,15.5343,405450.0
2010-03-10 10:30:00,26.47,26.54,26.43,26.44,209850.0,15.5402,15.5813,15.5167,15.5225,209850.0
2010-03-10 11:00:00,26.44,26.48,26.39,26.43,219300.0,15.5225,15.546,15.4932,15.5167,219300.0
2010-03-10 11:30:00,26.44,26.47,26.33,26.41,234900.0,15.5225,15.5402,15.458,15.5049,234900.0
2010-03-10 12:00:00,26.4,26.4,26.22,26.22,326550.0,15.4991,15.4991,15.3934,15.3934,326550.0
2010-03-10 12:30:00,26.23,26.3,26.19,26.29,194100.0,15.3993,15.4404,15.3758,15.4345,194100.0
2010-03-10 13:00:00,26.29,26.37,26.25,26.25,151650.0,15.4345,15.4815,15.411,15.411,151650.0
2010-03-10 13:30:00,26.25,26.3,26.24,26.29,228000.0,15.411,15.4404,15.4051,15.4345,228000.0
2010-03-10 14:00:00,26.29,26.41,26.27,26.41,215700.0,15.4345,15.5049,15.4227,15.5049,215700.0
2010-03-10 14:30:00,26.41,26.43,26.38,26.39,262800.0,15.5049,15.5167,15.4873,15.4932,262800.0
2010-03-10 15:00:00,26.39,26.47,26.35,26.38,337200.0,15.4932,15.5402,15.4697,15.4873,337200.0
2010-03-10 15:30:00,26.37,26.51,26.36,26.51,820200.0,15.4815,15.5636,15.4756,15.5636,820200.0
2010-03-11 09:30:00,26.32,26.5,26.11,26.32,461250.0,15.4521,15.5578,15.3288,15.4521,461250.0
2010-03-11 10:00:00,26.33,26.51,26.33,26.46,204600.0,15.458,15.5636,15.458,15.5343,204600.0
2010-03-11 10:30:00,26.46,26.56,26.43,26.51,153300.0,15.5343,15.593,15.5167,15.5636,153300.0
2010-03-11 11:00:00,26.51,26.55,26.47,26.47,151050.0,15.5636,15.5871,15.5402,15.5402,151050.0
2010-03-11 11:30:00,26.47,26.48,26.39,26.44,212700.0,15.5402,15.546,15.4932,15.5225,212700.0
2010-03-11 12:00:00,26.44,26.45,26.3,26.3,328500.0,15.5225,15.5284,15.4404,15.4404,328500.0
2010-03-11 12:30:00,26.3,26.32,26.25,26.3,297450.0,15.4404,15.4521,15.411,15.4404,297450.0
2010-03-11 13:00:00,26.3,26.31,26.24,26.27,195750.0,15.4404,15.4462,15.4051,15.4227,195750.0
2010-03-11 13:30:00,26.27,26.33,26.26,26.27,166800.0,15.4227,15.458,15.4169,15.4227,166800.0
2010-03-11 14:00:00,26.27,26.35,26.27,26.34,135900.0,15.4227,15.4697,15.4227,15.4638,135900.0
2010-03-11 14:30:00,26.33,26.41,26.33,26.39,165900.0,15.458,15.5049,15.458,15.4932,165900.0
2010-03-11 15:00:00,26.39,26.49,26.39,26.45,286950.0,15.4932,15.5519,15.4932,15.5284,286950.0
2010-03-11 15:30:00,26.45,26.55,26.44,26.53,800700.0,15.5284,15.5871,15.5225,15.5754,800700.0
2010-03-12 09:30:00,26.67,27.25,26.55,27.19,962250.0,15.6576,15.9981,15.5871,15.9629,962250.0
2010-03-12 10:00:00,27.19,27.39,27.01,27.37,954450.0,15.9629,16.0803,15.8572,16.0685,954450.0
2010-03-12 10:30:00,27.37,27.53,27.29,27.33,933450.0,16.0685,16.1625,16.0216,16.0451,933450.0
2010-03-12 11:00:00,27.33,27.45,27.27,27.41,414150.0,16.0451,16.1155,16.0098,16.092,414150.0
2010-03-12 11:30:00,27.41,27.47,27.37,27.44,438000.0,16.092,16.1272,16.0685,16.1096,438000.0
2010-03-12 12:00:00,27.43,27.45,27.41,27.43,376800.0,16.1038,16.1155,16.092,16.1038,376800.0
2010-03-12 12:30:00,27.43,27.57,27.41,27.57,564750.0,16.1038,16.186,16.092,16.186,564750.0
2010-03-12 13:00:00,27.57,27.62,27.48,27.52,422400.0,16.186,16.2153,16.1331,16.1566,422400.0
2010-03-12 13:30:00,27.53,27.64,27.49,27.64,538200.0,16.1625,16.2271,16.139,16.2271,538200.0
2010-03-12 14:00:00,27.63,27.88,27.57,27.85,1010100.0,16.2212,16.368,16.186,16.3503,1010100.0
2010-03-12 14:30:00,27.85,27.89,27.69,27.77,814650.0,16.3503,16.3738,16.2564,16.3034,814650.0
2010-03-12 15:00:00,27.76,27.78,27.61,27.61,1032150.0,16.2975,16.3092,16.2094,16.2094,1032150.0
2010-03-12 15:30:00,27.61,27.64,27.55,27.57,1682100.0,16.2094,16.2271,16.1742,16.186,1682100.0
2010-03-15 09:30:00,27.42,27.57,27.1,27.4,438300.0,16.0979,16.186,15.91,16.0861,438300.0
2010-03-15 10:00:00,27.39,27.48,27.36,27.41,244650.0,16.0803,16.1331,16.0627,16.092,244650.0
2010-03-15 10:30:00,27.42,27.42,27.32,27.42,193050.0,16.0979,16.0979,16.0392,16.0979,193050.0
2010-03-15 11:00:00,27.42,27.43,27.23,27.32,254400.0,16.0979,16.1038,15.9863,16.0392,254400.0
2010-03-15 11:30:00,27.32,27.39,27.29,27.34,211350.0,16.0392,16.0803,16.0216,16.0509,211350.0
2010-03-15 12:00:00,27.34,27.39,27.31,27.33,155400.0,16.0509,16.0803,16.0333,16.0451,155400.0
2010-03-15 12:30:00,27.33,27.4,27.31,27.35,158250.0,16.0451,16.0861,16.0333,16.0568,158250.0
2010-03-15 13:00:00,27.35,27.35,27.29,27.31,155550.0,16.0568,16.0568,16.0216,16.0333,155550.0
2010-03-15 13:30:00,27.31,27.36,27.31,27.33,162750.0,16.0333,16.0627,16.0333,16.0451,162750.0
2010-03-15 14:00:00,27.33,27.36,27.31,27.35,228600.0,16.0451,16.0627,16.0333,16.0568,228600.0
2010-03-15 14:30:00,27.35,27.45,27.33,27.45,321000.0,16.0568,16.1155,16.0451,16.1155,321000.0
2010-03-15 15:00:00,27.45,27.54,27.44,27.51,330750.0,16.1155,16.1683,16.1096,16.1507,330750.0
2010-03-15 15:30:00,27.51,27.59,27.45,27.59,735750.0,16.1507,16.1977,16.1155,16.1977,735750.0
2010-03-16 09:30:00,27.85,27.95,27.77,27.83,489750.0,16.3503,16.409,16.3034,16.3386,489750.0
2010-03-16 10:00:00,27.83,27.83,27.69,27.73,309150.0,16.3386,16.3386,16.2564,16.2799,309150.0
2010-03-16 10:30:00,27.74,27.87,27.73,27.85,267000.0,16.2858,16.3621,16.2799,16.3503,267000.0
2010-03-16 11:00:00,27.85,27.87,27.78,27.79,193800.0,16.3503,16.3621,16.3092,16.3151,193800.0
2010-03-16 11:30:00,27.79,27.81,27.73,27.73,154650.0,16.3151,16.3269,16.2799,16.2799,154650.0
2010-03-16 12:00:00,27.73,27.78,27.73,27.75,125700.0,16.2799,16.3092,16.2799,16.2916,125700.0
2010-03-16 12:30:00,27.75,27.79,27.67,27.7,217050.0,16.2916,16.3151,16.2447,16.2623,217050.0
2010-03-16 13:00:00,27.7,27.72,27.69,27.71,101700.0,16.2623,16.274,16.2564,16.2681,101700.0
2010-03-16 13:30:00,27.7,27.71,27.66,27.69,128550.0,16.2623,16.2681,16.2388,16.2564,128550.0
2010-03-16 14:00:00,27.69,27.84,27.65,27.81,219150.0,16.2564,16.3445,16.2329,16.3269,219150.0
2010-03-16 14:30:00,27.81,27.81,27.71,27.77,276750.0,16.3269,16.3269,16.2681,16.3034,276750.0
2010-03-16 15:00:00,27.77,27.79,27.71,27.73,380850.0,16.3034,16.3151,16.2681,16.2799,380850.0
2010-03-16 15:30:00,27.73,27.85,27.71,27.83,731250.0,16.2799,16.3503,16.2681,16.3386,731250.0
2010-03-17 09:30:00,27.78,27.99,27.54,27.97,326700.0,16.3092,16.4325,16.1683,16.4208,326700.0
2010-03-17 10:00:00,27.96,28.03,27.82,27.83,285450.0,16.4149,16.456,16.3327,16.3386,285450.0
2010-03-17 10:30:00,27.83,27.89,27.81,27.87,333600.0,16.3386,16.3738,16.3269,16.3621,333600.0
2010-03-17 11:00:00,27.87,27.98,27.84,27.98,257400.0,16.3621,16.4267,16.3445,16.4267,257400.0
2010-03-17 11:30:00,27.98,28.13,27.95,28.09,245700.0,16.4267,16.5147,16.409,16.4912,245700.0
2010-03-17 12:00:00,28.09,28.14,28.03,28.08,198000.0,16.4912,16.5206,16.456,16.4854,198000.0
2010-03-17 12:30:00,28.07,28.11,27.99,28.11,169500.0,16.4795,16.503,16.4325,16.503,169500.0
2010-03-17 13:00:00,28.11,28.13,28.07,28.1,139800.0,16.503,16.5147,16.4795,16.4971,139800.0
2010-03-17 13:30:00,28.11,28.21,28.11,28.15,230250.0,16.503,16.5617,16.503,16.5265,230250.0
2010-03-17 14:00:00,28.15,28.35,28.15,28.29,610800.0,16.5265,16.6439,16.5265,16.6087,610800.0
2010-03-17 14:30:00,28.29,28.35,28.24,28.31,584400.0,16.6087,16.6439,16.5793,16.6204,584400.0
2010-03-17 15:00:00,28.31,28.31,28.11,28.17,707700.0,16.6204,16.6204,16.503,16.5382,707700.0
2010-03-17 15:30:00,28.18,28.28,28.14,28.28,771900.0,16.5441,16.6028,16.5206,16.6028,771900.0
2010-03-18 09:30:00,28.15,28.2,27.89,28.11,629400.0,16.5265,16.5558,16.3738,16.503,629400.0
2010-03-18 10:00:00,28.11,28.19,28.1,28.14,240000.0,16.503,16.5499,16.4971,16.5206,240000.0
2010-03-18 10:30:00,28.15,28.25,28.14,28.19,434250.0,16.5265,16.5852,16.5206,16.5499,434250.0
2010-03-18 11:00:00,28.19,28.28,28.17,28.27,538200.0,16.5499,16.6028,16.5382,16.5969,538200.0
2010-03-18 11:30:00,28.26,28.28,28.17,28.23,466650.0,16.591,16.6028,16.5382,16.5734,466650.0
2010-03-18 12:00:00,28.22,28.27,28.2,28.23,403800.0,16.5676,16.5969,16.5558,16.5734,403800.0
2010-03-18 12:30:00,28.23,28.23,28.11,28.11,116550.0,16.5734,16.5734,16.503,16.503,116550.0
2010-03-18 13:00:00,28.11,28.13,28.05,28.05,207900.0,16.503,16.5147,16.4678,16.4678,207900.0
2010-03-18 13:30:00,28.05,28.07,28.02,28.02,144450.0,16.4678,16.4795,16.4501,16.4501,144450.0
2010-03-18 14:00:00,28.03,28.05,28.0,28.01,151950.0,16.456,16.4678,16.4384,16.4443,151950.0
2010-03-18 14:30:00,28.02,28.08,27.97,28.0,213600.0,16.4501,16.4854,16.4208,16.4384,213600.0
2010-03-18 15:00:00,28.0,28.0,27.93,27.97,285450.0,16.4384,16.4384,16.3973,16.4208,285450.0
2010-03-18 15:30:00,27.96,28.07,27.95,28.03,810900.0,16.4149,16.4795,16.409,16.456,810900.0
2010-03-19 09:30:00,28.26,28.33,27.79,28.11,2251350.0,16.591,16.6321,16.3151,16.503,2251350.0
2010-03-19 10:00:00,28.11,28.14,28.01,28.07,216450.0,16.503,16.5206,16.4443,16.4795,216450.0
2010-03-19 10:30:00,28.07,28.11,27.96,27.99,152250.0,16.4795,16.503,16.4149,16.4325,152250.0
2010-03-19 11:00:00,27.99,28.01,27.88,27.96,193350.0,16.4325,16.4443,16.368,16.4149,193350.0
2010-03-19 11:30:00,27.96,27.99,27.92,27.96,158250.0,16.4149,16.4325,16.3914,16.4149,158250.0
2010-03-19 12:00:00,27.95,27.99,27.89,27.93,147150.0,16.409,16.4325,16.3738,16.3973,147150.0
2010-03-19 12:30:00,27.94,27.97,27.91,27.94,103200.0,16.4032,16.4208,16.3856,16.4032,103200.0
2010-03-19 13:00:00,27.94,28.01,27.94,28.01,155400.0,16.4032,16.4443,16.4032,16.4443,155400.0
2010-03-19 13:30:00,28.01,28.01,27.95,28.01,138750.0,16.4443,16.4443,16.409,16.4443,138750.0
2010-03-19 14:00:00,28.01,28.11,27.97,28.11,178800.0,16.4443,16.503,16.4208,16.503,178800.0
2010-03-19 14:30:00,28.1,28.13,28.05,28.09,271650.0,16.4971,16.5147,16.4678,16.4912,271650.0
2010-03-19 15:00:00,28.09,28.16,28.09,28.15,260550.0,16.4912,16.5323,16.4912,16.5265,260550.0
2010-03-19 15:30:00,28.15,28.15,27.99,28.15,895950.0,16.5265,16.5265,16.4325,16.5265,895950.0
2010-03-22 09:30:00,28.07,28.65,27.87,28.59,590700.0,16.4795,16.82,16.3621,16.7848,590700.0
2010-03-22 10:00:00,28.59,28.59,28.33,28.53,252150.0,16.7848,16.7848,16.6321,16.7496,252150.0
2010-03-22 10:30:00,28.54,28.62,28.48,28.55,180600.0,16.7554,16.8024,16.7202,16.7613,180600.0
2010-03-22 11:00:00,28.55,28.65,28.55,28.6,246300.0,16.7613,16.82,16.7613,16.7907,246300.0
2010-03-22 11:30:00,28.59,28.64,28.55,28.61,312600.0,16.7848,16.8141,16.7613,16.7965,312600.0
2010-03-22 12:00:00,28.6,28.75,28.59,28.75,384750.0,16.7907,16.8787,16.7848,16.8787,384750.0
2010-03-22 12:30:00,28.75,28.91,28.75,28.84,350550.0,16.8787,16.9726,16.8787,16.9316,350550.0
2010-03-22 13:00:00,28.85,28.9,28.82,28.83,198150.0,16.9374,16.9668,16.9198,16.9257,198150.0
2010-03-22 13:30:00,28.83,28.86,28.79,28.83,174000.0,16.9257,16.9433,16.9022,16.9257,174000.0
2010-03-22 14:00:00,28.83,28.83,28.74,28.83,161700.0,16.9257,16.9257,16.8728,16.9257,161700.0
2010-03-22 14:30:00,28.83,28.86,28.81,28.83,197550.0,16.9257,16.9433,16.9139,16.9257,197550.0
2010-03-22 15:00:00,28.83,28.86,28.81,28.85,324300.0,16.9257,16.9433,16.9139,16.9374,324300.0
2010-03-22 15:30:00,28.86,28.87,28.81,28.82,886650.0,16.9433,16.9492,16.9139,16.9198,886650.0
2010-03-23 09:30:00,28.82,28.83,28.51,28.53,411750.0,16.9198,16.9257,16.7378,16.7496,411750.0
2010-03-23 10:00:00,28.53,28.76,28.52,28.65,507000.0,16.7496,16.8846,16.7437,16.82,507000.0
2010-03-23 10:30:00,28.65,28.67,28.46,28.49,249900.0,16.82,16.8317,16.7085,16.7261,249900.0
2010-03-23 11:00:00,28.5,28.55,28.43,28.55,316800.0,16.7319,16.7613,16.6908,16.7613,316800.0
2010-03-23 11:30:00,28.56,28.6,28.53,28.59,173100.0,16.7672,16.7907,16.7496,16.7848,173100.0
2010-03-23 12:00:00,28.59,28.67,28.57,28.65,168900.0,16.7848,16.8317,16.773,16.82,168900.0
2010-03-23 12:30:00,28.65,28.65,28.58,28.6,159300.0,16.82,16.82,16.7789,16.7907,159300.0
2010-03-23 13:00:00,28.6,28.62,28.57,28.61,168900.0,16.7907,16.8024,16.773,16.7965,168900.0
2010-03-23 13:30:00,28.61,28.61,28.53,28.53,163950.0,16.7965,16.7965,16.7496,16.7496,163950.0
2010-03-23 14:00:00,28.53,28.64,28.53,28.63,274650.0,16.7496,16.8141,16.7496,16.8083,274650.0
2010-03-23 14:30:00,28.63,28.65,28.59,28.62,218550.0,16.8083,16.82,16.7848,16.8024,218550.0
2010-03-23 15:00:00,28.62,28.79,28.6,28.79,436800.0,16.8024,16.9022,16.7907,16.9022,436800.0
2010-03-23 15:30:00,28.79,28.83,28.75,28.83,771150.0,16.9022,16.9257,16.8787,16.9257,771150.0
2010-03-24 09:30:00,28.82,28.91,28.69,28.75,314700.0,16.9198,16.9726,16.8435,16.8787,314700.0
2010-03-24 10:00:00,28.75,28.96,28.65,28.89,419850.0,16.8787,17.002,16.82,16.9609,419850.0
2010-03-24 10:30:00,28.89,29.07,28.87,28.95,308100.0,16.9609,17.0666,16.9492,16.9961,308100.0
2010-03-24 11:00:00,28.96,28.97,28.71,28.77,271200.0,17.002,17.0079,16.8552,16.8905,271200.0
2010-03-24 11:30:00,28.78,28.89,28.76,28.88,148650.0,16.8963,16.9609,16.8846,16.955,148650.0
2010-03-24 12:00:00,28.89,28.92,28.84,28.85,140700.0,16.9609,16.9785,16.9316,16.9374,140700.0
2010-03-24 12:30:00,28.85,28.9,28.83,28.83,148500.0,16.9374,16.9668,16.9257,16.9257,148500.0
2010-03-24 13:00:00,28.83,28.84,28.65,28.67,378750.0,16.9257,16.9316,16.82,16.8317,378750.0
2010-03-24 13:30:00,28.67,28.76,28.67,28.73,209850.0,16.8317,16.8846,16.8317,16.867,209850.0
2010-03-24 14:00:00,28.72,28.8,28.71,28.75,246600.0,16.8611,16.9081,16.8552,16.8787,246600.0
2010-03-24 14:30:00,28.75,28.77,28.69,28.7,313650.0,16.8787,16.8905,16.8435,16.8494,313650.0
2010-03-24 15:00:00,28.7,28.77,28.69,28.7,381900.0,16.8494,16.8905,16.8435,16.8494,381900.0
2010-03-24 15:30:00,28.7,28.79,28.69,28.71,588900.0,16.8494,16.9022,16.8435,16.8552,588900.0
2010-03-25 09:30:00,28.95,29.01,28.8,28.87,459750.0,16.9961,17.0314,16.9081,16.9492,459750.0
2010-03-25 10:00:00,28.88,28.91,28.7,28.9,377850.0,16.955,16.9726,16.8494,16.9668,377850.0
2010-03-25 10:30:00,28.9,29.03,28.88,29.0,503850.0,16.9668,17.0431,16.955,17.0255,503850.0
2010-03-25 11:00:00,29.01,29.37,28.97,29.37,555000.0,17.0314,17.2427,17.0079,17.2427,555000.0
2010-03-25 11:30:00,29.37,29.5,29.37,29.45,641400.0,17.2427,17.319,17.2427,17.2897,641400.0
2010-03-25 12:00:00,29.45,29.49,29.4,29.46,231750.0,17.2897,17.3132,17.2603,17.2955,231750.0
2010-03-25 12:30:00,29.46,29.61,29.46,29.61,307050.0,17.2955,17.3836,17.2955,17.3836,307050.0
2010-03-25 13:00:00,29.61,29.69,29.6,29.65,294600.0,17.3836,17.4306,17.3777,17.4071,294600.0
2010-03-25 13:30:00,29.65,29.65,29.4,29.42,442050.0,17.4071,17.4071,17.2603,17.2721,442050.0
2010-03-25 14:00:00,29.42,29.47,29.23,29.25,357600.0,17.2721,17.3014,17.1605,17.1723,357600.0
2010-03-25 14:30:00,29.25,29.27,29.18,29.22,261000.0,17.1723,17.184,17.1312,17.1546,261000.0
2010-03-25 15:00:00,29.21,29.34,29.21,29.27,376350.0,17.1488,17.2251,17.1488,17.184,376350.0
2010-03-25 15:30:00,29.28,29.28,28.95,28.95,1203600.0,17.1899,17.1899,16.9961,16.9961,1203600.0
2010-03-26 09:30:00,29.2,29.39,28.99,29.15,462300.0,17.1429,17.2545,17.0196,17.1136,462300.0
2010-03-26 10:00:00,29.17,29.34,29.16,29.31,227850.0,17.1253,17.2251,17.1194,17.2075,227850.0
2010-03-26 10:30:00,29.31,29.33,29.24,29.25,225600.0,17.2075,17.2192,17.1664,17.1723,225600.0
2010-03-26 11:00:00,29.25,29.27,29.2,29.21,237750.0,17.1723,17.184,17.1429,17.1488,237750.0
2010-03-26 11:30:00,29.21,29.23,29.17,29.23,192600.0,17.1488,17.1605,17.1253,17.1605,192600.0
2010-03-26 12:00:00,29.22,29.23,29.06,29.07,219600.0,17.1546,17.1605,17.0607,17.0666,219600.0
2010-03-26 12:30:00,29.07,29.1,28.95,28.99,164850.0,17.0666,17.0842,16.9961,17.0196,164850.0
2010-03-26 13:00:00,28.98,29.01,28.86,28.89,155100.0,17.0137,17.0314,16.9433,16.9609,155100.0
2010-03-26 13:30:00,28.88,28.98,28.85,28.96,269250.0,16.955,17.0137,16.9374,17.002,269250.0
2010-03-26 14:00:00,28.96,29.09,28.91,29.09,236700.0,17.002,17.0783,16.9726,17.0783,236700.0
2010-03-26 14:30:00,29.08,29.13,29.01,29.02,206400.0,17.0725,17.1018,17.0314,17.0372,206400.0
2010-03-26 15:00:00,29.02,29.07,28.99,29.04,189300.0,17.0372,17.0666,17.0196,17.049,189300.0
2010-03-26 15:30:00,29.04,29.13,29.03,29.12,442050.0,17.049,17.1018,17.0431,17.0959,442050.0
2010-03-29 09:30:00,29.18,29.37,29.03,29.3,239850.0,17.1312,17.2427,17.0431,17.2016,239850.0
2010-03-29 10:00:00,29.31,29.36,29.28,29.3,236250.0,17.2075,17.2368,17.1899,17.2016,236250.0
2010-03-29 10:30:00,29.3,29.4,29.24,29.35,193500.0,17.2016,17.2603,17.1664,17.231,193500.0
2010-03-29 11:00:00,29.35,29.41,29.29,29.36,152700.0,17.231,17.2662,17.1957,17.2368,152700.0
2010-03-29 11:30:00,29.37,29.37,29.25,29.32,118200.0,17.2427,17.2427,17.1723,17.2134,118200.0
2010-03-29 12:00:00,29.32,29.33,29.17,29.23,328050.0,17.2134,17.2192,17.1253,17.1605,328050.0
2010-03-29 12:30:00,29.23,29.25,29.13,29.14,150300.0,17.1605,17.1723,17.1018,17.1077,150300.0
2010-03-29 13:00:00,29.13,29.19,29.13,29.15,88650.0,17.1018,17.137,17.1018,17.1136,88650.0
2010-03-29 13:30:00,29.15,29.17,29.08,29.15,113400.0,17.1136,17.1253,17.0725,17.1136,113400.0
2010-03-29 14:00:00,29.15,29.21,29.13,29.15,91350.0,17.1136,17.1488,17.1018,17.1136,91350.0
2010-03-29 14:30:00,29.15,29.18,29.1,29.17,151500.0,17.1136,17.1312,17.0842,17.1253,151500.0
2010-03-29 15:00:00,29.17,29.24,29.15,29.21,169050.0,17.1253,17.1664,17.1136,17.1488,169050.0
2010-03-29 15:30:00,29.21,29.25,29.17,29.25,438300.0,17.1488,17.1723,17.1253,17.1723,438300.0
2010-03-30 09:30:00,29.25,29.33,29.05,29.31,253200.0,17.1723,17.2192,17.0548,17.2075,253200.0
2010-03-30 10:00:00,29.33,29.39,29.2,29.29,286350.0,17.2192,17.2545,17.1429,17.1957,286350.0
2010-03-30 10:30:00,29.29,29.33,29.25,29.25,150600.0,17.1957,17.2192,17.1723,17.1723,150600.0
2010-03-30 11:00:00,29.25,29.25,28.98,29.1,411750.0,17.1723,17.1723,17.0137,17.0842,411750.0
2010-03-30 11:30:00,29.1,29.19,29.09,29.15,131400.0,17.0842,17.137,17.0783,17.1136,131400.0
2010-03-30 12:00:00,29.15,29.25,29.14,29.24,131850.0,17.1136,17.1723,17.1077,17.1664,131850.0
2010-03-30 12:30:00,29.24,29.25,29.19,29.21,84150.0,17.1664,17.1723,17.137,17.1488,84150.0
2010-03-30 13:00:00,29.2,29.21,29.13,29.17,138000.0,17.1429,17.1488,17.1018,17.1253,138000.0
2010-03-30 13:30:00,29.17,29.2,29.13,29.18,123150.0,17.1253,17.1429,17.1018,17.1312,123150.0
2010-03-30 14:00:00,29.19,29.23,29.17,29.21,118500.0,17.137,17.1605,17.1253,17.1488,118500.0
2010-03-30 14:30:00,29.21,29.31,29.21,29.28,138300.0,17.1488,17.2075,17.1488,17.1899,138300.0
2010-03-30 15:00:00,29.28,29.29,29.22,29.28,193200.0,17.1899,17.1957,17.1546,17.1899,193200.0
2010-03-30 15:30:00,29.27,29.28,29.17,29.21,510150.0,17.184,17.1899,17.1253,17.1488,510150.0
2010-03-31 09:30:00,29.24,29.24,28.76,28.81,559650.0,17.1664,17.1664,16.8846,16.9139,559650.0
2010-03-31 10:00:00,28.83,29.05,28.79,29.05,279900.0,16.9257,17.0548,16.9022,17.0548,279900.0
2010-03-31 10:30:00,29.05,29.11,29.01,29.06,127950.0,17.0548,17.0901,17.0314,17.0607,127950.0
2010-03-31 11:00:00,29.05,29.07,28.97,29.05,172500.0,17.0548,17.0666,17.0079,17.0548,172500.0
2010-03-31 11:30:00,29.05,29.17,29.04,29.16,123600.0,17.0548,17.1253,17.049,17.1194,123600.0
2010-03-31 12:00:00,29.16,29.21,29.11,29.15,108000.0,17.1194,17.1488,17.0901,17.1136,108000.0
2010-03-31 12:30:00,29.15,29.2,29.13,29.15,85800.0,17.1136,17.1429,17.1018,17.1136,85800.0
2010-03-31 13:00:00,29.15,29.19,29.12,29.19,103050.0,17.1136,17.137,17.0959,17.137,103050.0
2010-03-31 13:30:00,29.19,29.2,29.14,29.14,119550.0,17.137,17.1429,17.1077,17.1077,119550.0
2010-03-31 14:00:00,29.15,29.18,29.11,29.17,119700.0,17.1136,17.1312,17.0901,17.1253,119700.0
2010-03-31 14:30:00,29.17,29.19,29.02,29.05,118500.0,17.1253,17.137,17.0372,17.0548,118500.0
2010-03-31 15:00:00,29.05,29.06,28.92,29.0,358350.0,17.0548,17.0607,16.9785,17.0255,358350.0
2010-03-31 15:30:00,29.0,29.0,28.85,28.89,1002900.0,17.0255,17.0255,16.9374,16.9609,1002900.0
2010-04-01 09:30:00,29.09,29.47,28.89,29.45,292650.0,17.0783,17.3014,16.9609,17.2897,292650.0
2010-04-01 10:00:00,29.43,29.5,29.36,29.38,259050.0,17.2779,17.319,17.2368,17.2486,259050.0
2010-04-01 10:30:00,29.37,29.41,29.3,29.35,133800.0,17.2427,17.2662,17.2016,17.231,133800.0
2010-04-01 11:00:00,29.35,29.35,29.16,29.21,175650.0,17.231,17.231,17.1194,17.1488,175650.0
2010-04-01 11:30:00,29.21,29.25,29.18,29.19,109050.0,17.1488,17.1723,17.1312,17.137,109050.0
2010-04-01 12:00:00,29.19,29.22,29.17,29.19,85650.0,17.137,17.1546,17.1253,17.137,85650.0
2010-04-01 12:30:00,29.19,29.22,29.13,29.21,97050.0,17.137,17.1546,17.1018,17.1488,97050.0
2010-04-01 13:00:00,29.21,29.22,29.15,29.19,65250.0,17.1488,17.1546,17.1136,17.137,65250.0
2010-04-01 13:30:00,29.19,29.21,29.01,29.03,186450.0,17.137,17.1488,17.0314,17.0431,186450.0
2010-04-01 14:00:00,29.03,29.11,29.01,29.06,211800.0,17.0431,17.0901,17.0314,17.0607,211800.0
2010-04-01 14:30:00,29.06,29.09,28.9,29.04,299550.0,17.0607,17.0783,16.9668,17.049,299550.0
2010-04-01 15:00:00,29.03,29.15,29.03,29.13,196950.0,17.0431,17.1136,17.0431,17.1018,196950.0
2010-04-01 15:30:00,29.13,29.22,29.11,29.22,595650.0,17.1018,17.1546,17.0901,17.1546,595650.0
2010-04-05 09:30:00,29.35,29.67,29.22,29.67,370050.0,17.231,17.4188,17.1546,17.4188,370050.0
2010-04-05 10:00:00,29.67,29.81,29.62,29.68,307800.0,17.4188,17.501,17.3895,17.4247,307800.0
2010-04-05 10:30:00,29.68,29.93,29.67,29.92,307650.0,17.4247,17.5715,17.4188,17.5656,307650.0
2010-04-05 11:00:00,29.92,29.99,29.8,29.81,592200.0,17.5656,17.6067,17.4952,17.501,592200.0
2010-04-05 11:30:00,29.81,29.81,29.74,29.75,171900.0,17.501,17.501,17.4599,17.4658,171900.0
2010-04-05 12:00:00,29.75,29.81,29.73,29.75,176700.0,17.4658,17.501,17.4541,17.4658,176700.0
2010-04-05 12:30:00,29.76,29.8,29.73,29.79,305400.0,17.4717,17.4952,17.4541,17.4893,305400.0
2010-04-05 13:00:00,29.79,29.81,29.76,29.79,229050.0,17.4893,17.501,17.4717,17.4893,229050.0
2010-04-05 13:30:00,29.8,29.8,29.75,29.78,274500.0,17.4952,17.4952,17.4658,17.4834,274500.0
2010-04-05 14:00:00,29.78,29.8,29.75,29.78,217350.0,17.4834,17.4952,17.4658,17.4834,217350.0
2010-04-05 14:30:00,29.78,29.83,29.77,29.79,257100.0,17.4834,17.5128,17.4775,17.4893,257100.0
2010-04-05 15:00:00,29.79,29.85,29.77,29.83,341700.0,17.4893,17.5245,17.4775,17.5128,341700.0
2010-04-05 15:30:00,29.83,29.87,29.81,29.83,780600.0,17.5128,17.5363,17.501,17.5128,780600.0
2010-04-06 09:30:00,29.69,29.92,29.65,29.87,272700.0,17.4306,17.5656,17.4071,17.5363,272700.0
2010-04-06 10:00:00,29.87,29.98,29.83,29.97,184500.0,17.5363,17.6008,17.5128,17.595,184500.0
2010-04-06 10:30:00,29.98,29.99,29.78,29.85,278550.0,17.6008,17.6067,17.4834,17.5245,278550.0
2010-04-06 11:00:00,29.85,29.88,29.83,29.85,192150.0,17.5245,17.5421,17.5128,17.5245,192150.0
2010-04-06 11:30:00,29.85,29.91,29.79,29.8,219300.0,17.5245,17.5597,17.4893,17.4952,219300.0
2010-04-06 12:00:00,29.81,29.87,29.81,29.83,106950.0,17.501,17.5363,17.501,17.5128,106950.0
2010-04-06 12:30:00,29.84,29.84,29.8,29.81,115200.0,17.5186,17.5186,17.4952,17.501,115200.0
2010-04-06 13:00:00,29.81,29.92,29.81,29.91,192150.0,17.501,17.5656,17.501,17.5597,192150.0
2010-04-06 13:30:00,29.91,29.93,29.77,29.79,140850.0,17.5597,17.5715,17.4775,17.4893,140850.0
2010-04-06 14:00:00,29.79,29.94,29.79,29.91,207000.0,17.4893,17.5773,17.4893,17.5597,207000.0
2010-04-06 14:30:00,29.91,29.93,29.84,29.85,117000.0,17.5597,17.5715,17.5186,17.5245,117000.0
2010-04-06 15:00:00,29.85,29.86,29.74,29.74,266850.0,17.5245,17.5304,17.4599,17.4599,266850.0
2010-04-06 15:30:00,29.74,29.8,29.73,29.79,466650.0,17.4599,17.4952,17.4541,17.4893,466650.0
2010-04-07 09:30:00,29.59,29.85,29.59,29.76,239850.0,17.3719,17.5245,17.3719,17.4717,239850.0
2010-04-07 10:00:00,29.77,29.78,29.69,29.71,254100.0,17.4775,17.4834,17.4306,17.4423,254100.0
2010-04-07 10:30:00,29.71,29.71,29.51,29.51,157350.0,17.4423,17.4423,17.3249,17.3249,157350.0
2010-04-07 11:00:00,29.52,29.71,29.47,29.71,137100.0,17.3308,17.4423,17.3014,17.4423,137100.0
2010-04-07 11:30:00,29.71,29.72,29.61,29.61,125550.0,17.4423,17.4482,17.3836,17.3836,125550.0
2010-04-07 12:00:00,29.6,29.64,29.59,29.59,96300.0,17.3777,17.4012,17.3719,17.3719,96300.0
2010-04-07 12:30:00,29.59,29.62,29.57,29.62,85050.0,17.3719,17.3895,17.3601,17.3895,85050.0
2010-04-07 13:00:00,29.63,29.71,29.63,29.69,140700.0,17.3954,17.4423,17.3954,17.4306,140700.0
2010-04-07 13:30:00,29.69,29.7,29.61,29.67,134850.0,17.4306,17.4364,17.3836,17.4188,134850.0
2010-04-07 14:00:00,29.67,29.67,29.59,29.61,143550.0,17.4188,17.4188,17.3719,17.3836,143550.0
2010-04-07 14:30:00,29.61,29.61,29.5,29.59,240900.0,17.3836,17.3836,17.319,17.3719,240900.0
2010-04-07 15:00:00,29.58,29.58,29.4,29.48,359850.0,17.366,17.366,17.2603,17.3073,359850.0
2010-04-07 15:30:00,29.49,29.63,29.46,29.63,538500.0,17.3132,17.3954,17.2955,17.3954,538500.0
2010-04-08 09:30:00,29.59,29.61,29.2,29.28,229050.0,17.3719,17.3836,17.1429,17.1899,229050.0
2010-04-08 10:00:00,29.28,29.32,29.17,29.28,220650.0,17.1899,17.2134,17.1253,17.1899,220650.0
2010-04-08 10:30:00,29.28,29.35,29.25,29.28,129000.0,17.1899,17.231,17.1723,17.1899,129000.0
2010-04-08 11:00:00,29.27,29.33,29.27,29.27,154500.0,17.184,17.2192,17.184,17.184,154500.0
2010-04-08 11:30:00,29.28,29.45,29.28,29.45,151500.0,17.1899,17.2897,17.1899,17.2897,151500.0
2010-04-08 12:00:00,29.45,29.61,29.42,29.6,626400.0,17.2897,17.3836,17.2721,17.3777,626400.0
2010-04-08 12:30:00,29.6,29.67,29.58,29.67,131550.0,17.3777,17.4188,17.366,17.4188,131550.0
2010-04-08 13:00:00,29.67,29.75,29.66,29.68,211650.0,17.4188,17.4658,17.413,17.4247,211650.0
2010-04-08 13:30:00,29.68,29.7,29.65,29.68,206550.0,17.4247,17.4364,17.4071,17.4247,206550.0
2010-04-08 14:00:00,29.69,29.77,29.68,29.73,194250.0,17.4306,17.4775,17.4247,17.4541,194250.0
2010-04-08 14:30:00,29.73,29.78,29.69,29.73,144450.0,17.4541,17.4834,17.4306,17.4541,144450.0
2010-04-08 15:00:00,29.72,29.73,29.67,29.69,114450.0,17.4482,17.4541,17.4188,17.4306,114450.0
2010-04-08 15:30:00,29.69,29.77,29.69,29.7,570900.0,17.4306,17.4775,17.4306,17.4364,570900.0
2010-04-09 09:30:00,29.53,29.94,29.53,29.89,195150.0,17.3366,17.5773,17.3366,17.548,195150.0
2010-04-09 10:00:00,29.89,29.94,29.85,29.91,160350.0,17.548,17.5773,17.5245,17.5597,160350.0
2010-04-09 10:30:00,29.91,29.98,29.89,29.92,150900.0,17.5597,17.6008,17.548,17.5656,150900.0
2010-04-09 11:00:00,29.91,29.97,29.91,29.97,184200.0,17.5597,17.595,17.5597,17.595,184200.0
2010-04-09 11:30:00,29.95,30.0,29.95,29.98,140700.0,17.5832,17.6126,17.5832,17.6008,140700.0
2010-04-09 12:00:00,29.98,30.01,29.93,30.0,207450.0,17.6008,17.6184,17.5715,17.6126,207450.0
2010-04-09 12:30:00,30.0,30.09,29.99,30.07,207750.0,17.6126,17.6654,17.6067,17.6537,207750.0
2010-04-09 13:00:00,30.07,30.13,30.03,30.13,189450.0,17.6537,17.6889,17.6302,17.6889,189450.0
2010-04-09 13:30:00,30.13,30.24,30.11,30.19,342600.0,17.6889,17.7535,17.6772,17.7241,342600.0
2010-04-09 14:00:00,30.19,30.27,30.15,30.25,299250.0,17.7241,17.7711,17.7006,17.7593,299250.0
2010-04-09 14:30:00,30.25,30.27,30.18,30.22,170100.0,17.7593,17.7711,17.7182,17.7417,170100.0
2010-04-09 15:00:00,30.23,30.29,30.22,30.29,295200.0,17.7476,17.7828,17.7417,17.7828,295200.0
2010-04-09 15:30:00,30.29,30.33,30.24,30.29,541650.0,17.7828,17.8063,17.7535,17.7828,541650.0
2010-04-12 09:30:00,30.33,30.41,30.09,30.15,162450.0,17.8063,17.8533,17.6654,17.7006,162450.0
2010-04-12 10:00:00,30.13,30.29,30.13,30.29,96600.0,17.6889,17.7828,17.6889,17.7828,96600.0
2010-04-12 10:30:00,30.29,30.29,30.21,30.27,69750.0,17.7828,17.7828,17.7359,17.7711,69750.0
2010-04-12 11:00:00,30.27,30.29,30.14,30.15,68700.0,17.7711,17.7828,17.6948,17.7006,68700.0
2010-04-12 11:30:00,30.15,30.27,30.12,30.23,131850.0,17.7006,17.7711,17.683,17.7476,131850.0
2010-04-12 12:00:00,30.23,30.25,30.18,30.19,41850.0,17.7476,17.7593,17.7182,17.7241,41850.0
2010-04-12 12:30:00,30.19,30.28,30.19,30.28,63600.0,17.7241,17.777,17.7241,17.777,63600.0
2010-04-12 13:00:00,30.28,30.29,30.25,30.27,92250.0,17.777,17.7828,17.7593,17.7711,92250.0
2010-04-12 13:30:00,30.26,30.29,30.19,30.21,133650.0,17.7652,17.7828,17.7241,17.7359,133650.0
2010-04-12 14:00:00,30.21,30.29,30.2,30.29,133350.0,17.7359,17.7828,17.73,17.7828,133350.0
2010-04-12 14:30:00,30.29,30.31,30.25,30.27,151800.0,17.7828,17.7946,17.7593,17.7711,151800.0
2010-04-12 15:00:00,30.28,30.33,30.19,30.23,236400.0,17.777,17.8063,17.7241,17.7476,236400.0
2010-04-12 15:30:00,30.23,30.25,30.18,30.25,509700.0,17.7476,17.7593,17.7182,17.7593,509700.0
2010-04-13 09:30:00,30.29,30.44,30.14,30.32,461250.0,17.7828,17.8709,17.6948,17.8004,461250.0
2010-04-13 10:00:00,30.32,30.39,30.23,30.24,220050.0,17.8004,17.8415,17.7476,17.7535,220050.0
2010-04-13 10:30:00,30.23,30.24,30.1,30.23,190950.0,17.7476,17.7535,17.6713,17.7476,190950.0
2010-04-13 11:00:00,30.23,30.35,30.21,30.34,123450.0,17.7476,17.8181,17.7359,17.8122,123450.0
2010-04-13 11:30:00,30.34,30.36,30.31,30.33,124200.0,17.8122,17.8239,17.7946,17.8063,124200.0
2010-04-13 12:00:00,30.33,30.37,30.31,30.34,157950.0,17.8063,17.8298,17.7946,17.8122,157950.0
2010-04-13 12:30:00,30.34,30.37,30.29,30.35,150450.0,17.8122,17.8298,17.7828,17.8181,150450.0
2010-04-13 13:00:00,30.35,30.39,30.29,30.29,165450.0,17.8181,17.8415,17.7828,17.7828,165450.0
2010-04-13 13:30:00,30.29,30.39,30.29,30.35,174300.0,17.7828,17.8415,17.7828,17.8181,174300.0
2010-04-13 14:00:00,30.35,30.41,30.33,30.38,157950.0,17.8181,17.8533,17.8063,17.8357,157950.0
2010-04-13 14:30:00,30.38,30.41,30.37,30.4,165450.0,17.8357,17.8533,17.8298,17.8474,165450.0
2010-04-13 15:00:00,30.4,30.52,30.37,30.51,296400.0,17.8474,17.9179,17.8298,17.912,296400.0
2010-04-13 15:30:00,30.51,30.53,30.49,30.51,465450.0,17.912,17.9237,17.9002,17.912,465450.0
2010-04-14 09:30:00,30.37,30.57,30.29,30.56,308400.0,17.8298,17.9472,17.7828,17.9413,308400.0
2010-04-14 10:00:00,30.57,30.6,30.35,30.41,163950.0,17.9472,17.9648,17.8181,17.8533,163950.0
2010-04-14 10:30:00,30.43,30.65,30.39,30.65,164850.0,17.865,17.9942,17.8415,17.9942,164850.0
2010-04-14 11:00:00,30.65,30.75,30.6,30.74,125550.0,17.9942,18.0529,17.9648,18.047,125550.0
2010-04-14 11:30:00,30.73,30.73,30.68,30.7,94200.0,18.0411,18.0411,18.0118,18.0235,94200.0
2010-04-14 12:00:00,30.71,30.79,30.71,30.75,174000.0,18.0294,18.0764,18.0294,18.0529,174000.0
2010-04-14 12:30:00,30.75,30.86,30.75,30.8,137850.0,18.0529,18.1175,18.0529,18.0822,137850.0
2010-04-14 13:00:00,30.8,30.82,30.75,30.82,115500.0,18.0822,18.094,18.0529,18.094,115500.0
2010-04-14 13:30:00,30.82,30.83,30.73,30.73,113850.0,18.094,18.0999,18.0411,18.0411,113850.0
2010-04-14 14:00:00,30.74,30.83,30.73,30.83,102750.0,18.047,18.0999,18.0411,18.0999,102750.0
2010-04-14 14:30:00,30.83,30.87,30.83,30.85,117450.0,18.0999,18.1233,18.0999,18.1116,117450.0
2010-04-14 15:00:00,30.84,30.87,30.81,30.87,140400.0,18.1057,18.1233,18.0881,18.1233,140400.0
2010-04-14 15:30:00,30.87,30.97,30.86,30.97,533400.0,18.1233,18.182,18.1175,18.182,533400.0
2010-04-15 09:30:00,30.87,31.07,30.8,31.05,260250.0,18.1233,18.2408,18.0822,18.229,260250.0
2010-04-15 10:00:00,31.05,31.11,31.03,31.04,238200.0,18.229,18.2642,18.2173,18.2231,238200.0
2010-04-15 10:30:00,31.04,31.13,31.03,31.09,197700.0,18.2231,18.276,18.2173,18.2525,197700.0
2010-04-15 11:00:00,31.11,31.11,30.97,30.97,190050.0,18.2642,18.2642,18.182,18.182,190050.0
2010-04-15 11:30:00,30.98,31.02,30.91,30.95,227100.0,18.1879,18.2114,18.1468,18.1703,227100.0
2010-04-15 12:00:00,30.95,31.01,30.91,31.01,163200.0,18.1703,18.2055,18.1468,18.2055,163200.0
2010-04-15 12:30:00,31.01,31.03,30.96,30.99,113250.0,18.2055,18.2173,18.1762,18.1938,113250.0
2010-04-15 13:00:00,30.99,31.13,30.99,31.13,203100.0,18.1938,18.276,18.1938,18.276,203100.0
2010-04-15 13:30:00,31.13,31.13,31.09,31.11,228600.0,18.276,18.276,18.2525,18.2642,228600.0
2010-04-15 14:00:00,31.11,31.15,31.09,31.14,255450.0,18.2642,18.2877,18.2525,18.2819,255450.0
2010-04-15 14:30:00,31.13,31.25,31.13,31.25,210600.0,18.276,18.3464,18.276,18.3464,210600.0
2010-04-15 15:00:00,31.24,31.25,31.17,31.21,343500.0,18.3406,18.3464,18.2995,18.3229,343500.0
2010-04-15 15:30:00,31.21,31.22,31.13,31.13,866400.0,18.3229,18.3288,18.276,18.276,866400.0
2010-04-16 09:30:00,31.09,31.31,30.89,30.95,933450.0,18.2525,18.3817,18.1351,18.1703,933450.0
2010-04-16 10:00:00,30.95,31.31,30.92,31.21,136650.0,18.1703,18.3817,18.1527,18.3229,136650.0
2010-04-16 10:30:00,31.21,31.27,30.93,31.01,182850.0,18.3229,18.3582,18.1586,18.2055,182850.0
2010-04-16 11:00:00,31.0,31.1,30.74,30.83,186750.0,18.1997,18.2584,18.047,18.0999,186750.0
2010-04-16 11:30:00,30.81,30.86,30.69,30.74,170400.0,18.0881,18.1175,18.0177,18.047,170400.0
2010-04-16 12:00:00,30.73,30.73,30.55,30.57,270150.0,18.0411,18.0411,17.9355,17.9472,270150.0
2010-04-16 12:30:00,30.57,30.59,30.44,30.55,300450.0,17.9472,17.959,17.8709,17.9355,300450.0
2010-04-16 13:00:00,30.55,30.65,30.53,30.56,444000.0,17.9355,17.9942,17.9237,17.9413,444000.0
2010-04-16 13:30:00,30.57,30.59,30.49,30.53,186600.0,17.9472,17.959,17.9002,17.9237,186600.0
2010-04-16 14:00:00,30.53,30.68,30.51,30.65,406350.0,17.9237,18.0118,17.912,17.9942,406350.0
2010-04-16 14:30:00,30.63,30.66,30.57,30.57,280350.0,17.9824,18.0,17.9472,17.9472,280350.0
2010-04-16 15:00:00,30.58,30.65,30.55,30.6,247650.0,17.9531,17.9942,17.9355,17.9648,247650.0
2010-04-16 15:30:00,30.6,30.67,30.55,30.59,906900.0,17.9648,18.0059,17.9355,17.959,906900.0
2010-04-19 09:30:00,30.55,31.02,30.45,30.99,610200.0,17.9355,18.2114,17.8768,18.1938,610200.0
2010-04-19 10:00:00,30.99,31.23,30.93,31.06,500850.0,18.1938,18.3347,18.1586,18.2349,500850.0
2010-04-19 10:30:00,31.06,31.07,30.86,30.89,181200.0,18.2349,18.2408,18.1175,18.1351,181200.0
2010-04-19 11:00:00,30.89,30.91,30.69,30.71,151650.0,18.1351,18.1468,18.0177,18.0294,151650.0
2010-04-19 11:30:00,30.72,30.76,30.49,30.54,190950.0,18.0353,18.0588,17.9002,17.9296,190950.0
2010-04-19 12:00:00,30.54,30.59,30.45,30.57,361650.0,17.9296,17.959,17.8768,17.9472,361650.0
2010-04-19 12:30:00,30.57,30.73,30.55,30.73,305550.0,17.9472,18.0411,17.9355,18.0411,305550.0
2010-04-19 13:00:00,30.73,30.83,30.62,30.82,306750.0,18.0411,18.0999,17.9766,18.094,306750.0
2010-04-19 13:30:00,30.83,30.83,30.64,30.67,238500.0,18.0999,18.0999,17.9883,18.0059,238500.0
2010-04-19 14:00:00,30.67,31.01,30.63,31.0,400650.0,18.0059,18.2055,17.9824,18.1997,400650.0
2010-04-19 14:30:00,31.0,31.13,30.95,31.11,448650.0,18.1997,18.276,18.1703,18.2642,448650.0
2010-04-19 15:00:00,31.12,31.19,31.05,31.15,493200.0,18.2701,18.3112,18.229,18.2877,493200.0
2010-04-19 15:30:00,31.15,31.17,31.03,31.09,1143000.0,18.2877,18.2995,18.2173,18.2525,1143000.0
2010-04-20 09:30:00,31.39,31.47,30.75,30.89,1076100.0,18.4286,18.4756,18.0529,18.1351,1076100.0
2010-04-20 10:00:00,30.88,31.07,30.51,30.67,1213350.0,18.1292,18.2408,17.912,18.0059,1213350.0
2010-04-20 10:30:00,30.67,30.89,30.65,30.89,388350.0,18.0059,18.1351,17.9942,18.1351,388350.0
2010-04-20 11:00:00,30.89,30.99,30.65,30.66,554100.0,18.1351,18.1938,17.9942,18.0,554100.0
2010-04-20 11:30:00,30.67,30.95,30.66,30.91,509550.0,18.0059,18.1703,18.0,18.1468,509550.0
2010-04-20 12:00:00,30.91,30.93,30.77,30.78,347550.0,18.1468,18.1586,18.0646,18.0705,347550.0
2010-04-20 12:30:00,30.77,30.78,30.52,30.61,315300.0,18.0646,18.0705,17.9179,17.9707,315300.0
2010-04-20 13:00:00,30.61,30.67,29.94,29.95,923100.0,17.9707,18.0059,17.5773,17.5832,923100.0
2010-04-20 13:30:00,29.96,30.13,29.94,30.03,778800.0,17.5891,17.6889,17.5773,17.6302,778800.0
2010-04-20 14:00:00,30.03,30.07,29.87,29.91,535200.0,17.6302,17.6537,17.5363,17.5597,535200.0
2010-04-20 14:30:00,29.91,30.05,29.91,30.04,462900.0,17.5597,17.6419,17.5597,17.6361,462900.0
2010-04-20 15:00:00,30.04,30.17,30.04,30.15,778050.0,17.6361,17.7124,17.6361,17.7006,778050.0
2010-04-20 15:30:00,30.15,30.21,30.09,30.21,960900.0,17.7006,17.7359,17.6654,17.7359,960900.0
2010-04-21 09:30:00,30.07,30.69,30.01,30.66,584400.0,17.6537,18.0177,17.6184,18.0,584400.0
2010-04-21 10:00:00,30.66,30.66,30.25,30.31,378300.0,18.0,18.0,17.7593,17.7946,378300.0
2010-04-21 10:30:00,30.29,30.43,30.24,30.28,319800.0,17.7828,17.865,17.7535,17.777,319800.0
2010-04-21 11:00:00,30.29,30.31,30.11,30.18,287550.0,17.7828,17.7946,17.6772,17.7182,287550.0
2010-04-21 11:30:00,30.18,30.29,30.11,30.27,251250.0,17.7182,17.7828,17.6772,17.7711,251250.0
2010-04-21 12:00:00,30.27,30.43,30.27,30.43,188850.0,17.7711,17.865,17.7711,17.865,188850.0
2010-04-21 12:30:00,30.42,30.54,30.39,30.53,190950.0,17.8591,17.9296,17.8415,17.9237,190950.0
2010-04-21 13:00:00,30.53,30.54,30.39,30.43,177450.0,17.9237,17.9296,17.8415,17.865,177450.0
2010-04-21 13:30:00,30.43,30.53,30.43,30.53,233400.0,17.865,17.9237,17.865,17.9237,233400.0
2010-04-21 14:00:00,30.51,30.53,30.31,30.33,240600.0,17.912,17.9237,17.7946,17.8063,240600.0
2010-04-21 14:30:00,30.33,30.36,30.24,30.31,348900.0,17.8063,17.8239,17.7535,17.7946,348900.0
2010-04-21 15:00:00,30.32,30.45,30.29,30.43,415950.0,17.8004,17.8768,17.7828,17.865,415950.0
2010-04-21 15:30:00,30.43,30.53,30.41,30.49,760800.0,17.865,17.9237,17.8533,17.9002,760800.0
2010-04-22 09:30:00,30.2,30.59,30.01,30.28,309150.0,17.73,17.959,17.6184,17.777,309150.0
2010-04-22 10:00:00,30.27,30.57,30.23,30.51,249000.0,17.7711,17.9472,17.7476,17.912,249000.0
2010-04-22 10:30:00,30.49,30.77,30.39,30.71,300000.0,17.9002,18.0646,17.8415,18.0294,300000.0
2010-04-22 11:00:00,30.71,30.77,30.62,30.66,144750.0,18.0294,18.0646,17.9766,18.0,144750.0
2010-04-22 11:30:00,30.66,30.66,30.55,30.57,241350.0,18.0,18.0,17.9355,17.9472,241350.0
2010-04-22 12:00:00,30.57,30.7,30.57,30.63,357300.0,17.9472,18.0235,17.9472,17.9824,357300.0
2010-04-22 12:30:00,30.63,30.69,30.6,30.68,219600.0,17.9824,18.0177,17.9648,18.0118,219600.0
2010-04-22 13:00:00,30.69,30.86,30.67,30.79,214050.0,18.0177,18.1175,18.0059,18.0764,214050.0
2010-04-22 13:30:00,30.79,30.86,30.71,30.86,241500.0,18.0764,18.1175,18.0294,18.1175,241500.0
2010-04-22 14:00:00,30.85,30.86,30.72,30.84,237750.0,18.1116,18.1175,18.0353,18.1057,237750.0
2010-04-22 14:30:00,30.85,30.85,30.75,30.79,351900.0,18.1116,18.1116,18.0529,18.0764,351900.0
2010-04-22 15:00:00,30.79,31.05,30.75,31.04,317850.0,18.0764,18.229,18.0529,18.2231,317850.0
2010-04-22 15:30:00,31.04,31.05,30.93,30.93,747750.0,18.2231,18.229,18.1586,18.1586,747750.0
2010-04-23 09:30:00,30.98,31.5,30.98,31.46,493500.0,18.1879,18.4932,18.1879,18.4697,493500.0
2010-04-23 10:00:00,31.46,31.86,31.45,31.77,614550.0,18.4697,18.7046,18.4638,18.6517,614550.0
2010-04-23 10:30:00,31.75,31.83,31.65,31.73,494550.0,18.64,18.6869,18.5813,18.6282,494550.0
2010-04-23 11:00:00,31.73,31.81,31.68,31.75,373800.0,18.6282,18.6752,18.5989,18.64,373800.0
2010-04-23 11:30:00,31.75,31.85,31.73,31.78,214500.0,18.64,18.6987,18.6282,18.6576,214500.0
2010-04-23 12:00:00,31.77,31.85,31.72,31.85,295200.0,18.6517,18.6987,18.6224,18.6987,295200.0
2010-04-23 12:30:00,31.84,31.95,31.82,31.95,179700.0,18.6928,18.7574,18.6811,18.7574,179700.0
2010-04-23 13:00:00,31.95,32.0,31.9,31.91,248250.0,18.7574,18.7867,18.728,18.7339,248250.0
2010-04-23 13:30:00,31.91,31.91,31.83,31.84,182100.0,18.7339,18.7339,18.6869,18.6928,182100.0
2010-04-23 14:00:00,31.84,31.86,31.81,31.83,162000.0,18.6928,18.7046,18.6752,18.6869,162000.0
2010-04-23 14:30:00,31.82,32.05,31.79,32.05,236550.0,18.6811,18.8161,18.6635,18.8161,236550.0
2010-04-23 15:00:00,32.05,32.08,32.03,32.07,522000.0,18.8161,18.8337,18.8044,18.8278,522000.0
2010-04-23 15:30:00,32.07,32.07,32.01,32.04,875850.0,18.8278,18.8278,18.7926,18.8102,875850.0
2010-04-26 09:30:00,32.0,32.43,31.84,32.26,460200.0,18.7867,19.0392,18.6928,18.9394,460200.0
2010-04-26 10:00:00,32.27,32.39,32.23,32.32,292500.0,18.9453,19.0157,18.9218,18.9746,292500.0
2010-04-26 10:30:00,32.32,32.38,32.25,32.27,159750.0,18.9746,19.0098,18.9335,18.9453,159750.0
2010-04-26 11:00:00,32.27,32.32,32.22,32.23,179400.0,18.9453,18.9746,18.9159,18.9218,179400.0
2010-04-26 11:30:00,32.23,32.27,32.12,32.12,185550.0,18.9218,18.9453,18.8572,18.8572,185550.0
2010-04-26 12:00:00,32.12,32.15,32.05,32.13,199350.0,18.8572,18.8748,18.8161,18.8631,199350.0
2010-04-26 12:30:00,32.13,32.17,32.11,32.17,119850.0,18.8631,18.8865,18.8513,18.8865,119850.0
2010-04-26 13:00:00,32.18,32.25,32.17,32.17,153750.0,18.8924,18.9335,18.8865,18.8865,153750.0
2010-04-26 13:30:00,32.18,32.19,32.11,32.12,169650.0,18.8924,18.8983,18.8513,18.8572,169650.0
2010-04-26 14:00:00,32.13,32.2,32.1,32.2,146250.0,18.8631,18.9042,18.8455,18.9042,146250.0
2010-04-26 14:30:00,32.19,32.19,32.11,32.13,190500.0,18.8983,18.8983,18.8513,18.8631,190500.0
2010-04-26 15:00:00,32.13,32.15,31.98,32.0,293100.0,18.8631,18.8748,18.775,18.7867,293100.0
2010-04-26 15:30:00,32.01,32.11,32.0,32.03,537300.0,18.7926,18.8513,18.7867,18.8044,537300.0
2010-04-27 09:30:00,32.01,32.39,31.95,32.15,562050.0,18.7926,19.0157,18.7574,18.8748,562050.0
2010-04-27 10:00:00,32.15,32.28,32.11,32.24,402600.0,18.8748,18.9511,18.8513,18.9276,402600.0
2010-04-27 10:30:00,32.25,32.29,32.1,32.14,339450.0,18.9335,18.957,18.8455,18.8689,339450.0
2010-04-27 11:00:00,32.14,32.14,31.43,31.45,591750.0,18.8689,18.8689,18.4521,18.4638,591750.0
2010-04-27 11:30:00,31.45,31.53,31.26,31.38,425850.0,18.4638,18.5108,18.3523,18.4228,425850.0
2010-04-27 12:00:00,31.37,31.47,31.25,31.4,325800.0,18.4169,18.4756,18.3464,18.4345,325800.0
2010-04-27 12:30:00,31.4,31.46,31.39,31.43,170850.0,18.4345,18.4697,18.4286,18.4521,170850.0
2010-04-27 13:00:00,31.43,31.57,31.37,31.57,217650.0,18.4521,18.5343,18.4169,18.5343,217650.0
2010-04-27 13:30:00,31.57,31.61,31.46,31.46,276750.0,18.5343,18.5578,18.4697,18.4697,276750.0
2010-04-27 14:00:00,31.46,31.46,31.19,31.2,300900.0,18.4697,18.4697,18.3112,18.3171,300900.0
2010-04-27 14:30:00,31.21,31.21,31.1,31.11,268950.0,18.3229,18.3229,18.2584,18.2642,268950.0
2010-04-27 15:00:00,31.12,31.31,31.11,31.19,249150.0,18.2701,18.3817,18.2642,18.3112,249150.0
2010-04-27 15:30:00,31.2,31.21,30.89,30.98,999300.0,18.3171,18.3229,18.1351,18.1879,999300.0
2010-04-28 09:30:00,31.19,31.47,31.15,31.25,253950.0,18.3112,18.4756,18.2877,18.3464,253950.0
2010-04-28 10:00:00,31.25,31.36,31.17,31.31,325800.0,18.3464,18.411,18.2995,18.3817,325800.0
2010-04-28 10:30:00,31.31,31.35,31.05,31.14,243300.0,18.3817,18.4051,18.229,18.2819,243300.0
2010-04-28 11:00:00,31.14,31.22,30.93,31.07,333150.0,18.2819,18.3288,18.1586,18.2408,333150.0
2010-04-28 11:30:00,31.05,31.1,30.87,30.93,250050.0,18.229,18.2584,18.1233,18.1586,250050.0
2010-04-28 12:00:00,30.93,31.03,30.87,31.03,185850.0,18.1586,18.2173,18.1233,18.2173,185850.0
2010-04-28 12:30:00,31.02,31.03,30.94,31.01,91350.0,18.2114,18.2173,18.1644,18.2055,91350.0
2010-04-28 13:00:00,31.01,31.05,30.95,30.97,97200.0,18.2055,18.229,18.1703,18.182,97200.0
2010-04-28 13:30:00,30.97,31.04,30.95,31.0,133800.0,18.182,18.2231,18.1703,18.1997,133800.0
2010-04-28 14:00:00,30.99,31.11,30.91,31.02,250350.0,18.1938,18.2642,18.1468,18.2114,250350.0
2010-04-28 14:30:00,31.03,31.13,30.99,31.08,245250.0,18.2173,18.276,18.1938,18.2466,245250.0
2010-04-28 15:00:00,31.08,31.11,30.96,31.01,294000.0,18.2466,18.2642,18.1762,18.2055,294000.0
2010-04-28 15:30:00,31.01,31.05,30.83,30.95,709350.0,18.2055,18.229,18.0999,18.1703,709350.0
2010-04-29 09:30:00,30.92,31.46,30.92,31.32,201150.0,18.1527,18.4697,18.1527,18.3875,201150.0
2010-04-29 10:00:00,31.31,31.35,31.19,31.24,139950.0,18.3817,18.4051,18.3112,18.3406,139950.0
2010-04-29 10:30:00,31.24,31.47,31.22,31.41,280800.0,18.3406,18.4756,18.3288,18.4404,280800.0
2010-04-29 11:00:00,31.41,31.44,31.33,31.42,227850.0,18.4404,18.458,18.3934,18.4462,227850.0
2010-04-29 11:30:00,31.42,31.59,31.4,31.57,195600.0,18.4462,18.546,18.4345,18.5343,195600.0
2010-04-29 12:00:00,31.57,31.78,31.56,31.75,348600.0,18.5343,18.6576,18.5284,18.64,348600.0
2010-04-29 12:30:00,31.74,31.81,31.67,31.73,95100.0,18.6341,18.6752,18.593,18.6282,95100.0
2010-04-29 13:00:00,31.73,31.86,31.7,31.81,108450.0,18.6282,18.7046,18.6106,18.6752,108450.0
2010-04-29 13:30:00,31.8,31.95,31.79,31.93,219150.0,18.6693,18.7574,18.6635,18.7456,219150.0
2010-04-29 14:00:00,31.93,31.93,31.85,31.86,318750.0,18.7456,18.7456,18.6987,18.7046,318750.0
2010-04-29 14:30:00,31.86,31.97,31.73,31.76,259800.0,18.7046,18.7691,18.6282,18.6458,259800.0
2010-04-29 15:00:00,31.76,31.77,31.67,31.75,153450.0,18.6458,18.6517,18.593,18.64,153450.0
2010-04-29 15:30:00,31.76,31.9,31.73,31.86,610500.0,18.6458,18.728,18.6282,18.7046,610500.0
2010-04-30 09:30:00,31.97,32.21,31.86,31.95,258600.0,18.7691,18.91,18.7046,18.7574,258600.0
2010-04-30 10:00:00,31.93,31.97,31.66,31.77,178950.0,18.7456,18.7691,18.5871,18.6517,178950.0
2010-04-30 10:30:00,31.78,31.87,31.64,31.82,162600.0,18.6576,18.7104,18.5754,18.6811,162600.0
2010-04-30 11:00:00,31.84,31.84,31.57,31.59,142500.0,18.6928,18.6928,18.5343,18.546,142500.0
2010-04-30 11:30:00,31.59,31.67,31.56,31.63,52650.0,18.546,18.593,18.5284,18.5695,52650.0
2010-04-30 12:00:00,31.63,31.64,31.33,31.38,121200.0,18.5695,18.5754,18.3934,18.4228,121200.0
2010-04-30 12:30:00,31.37,31.44,31.25,31.29,70950.0,18.4169,18.458,18.3464,18.3699,70950.0
2010-04-30 13:00:00,31.29,31.37,31.23,31.37,144150.0,18.3699,18.4169,18.3347,18.4169,144150.0
2010-04-30 13:30:00,31.37,31.43,31.31,31.35,50700.0,18.4169,18.4521,18.3817,18.4051,50700.0
2010-04-30 14:00:00,31.36,31.43,31.31,31.36,70950.0,18.411,18.4521,18.3817,18.411,70950.0
2010-04-30 14:30:00,31.35,31.37,31.16,31.2,158850.0,18.4051,18.4169,18.2936,18.3171,158850.0
2010-04-30 15:00:00,31.2,31.32,31.19,31.25,275100.0,18.3171,18.3875,18.3112,18.3464,275100.0
2010-04-30 15:30:00,31.25,31.27,31.01,31.01,815700.0,18.3464,18.3582,18.2055,18.2055,815700.0
2010-05-03 09:30:00,30.92,31.63,30.87,31.55,228300.0,18.1527,18.5695,18.1233,18.5226,228300.0
2010-05-03 10:00:00,31.53,31.68,31.49,31.58,161700.0,18.5108,18.5989,18.4873,18.5402,161700.0
2010-05-03 10:30:00,31.57,31.63,31.44,31.49,159150.0,18.5343,18.5695,18.458,18.4873,159150.0
2010-05-03 11:00:00,31.49,31.58,31.46,31.54,112800.0,18.4873,18.5402,18.4697,18.5167,112800.0
2010-05-03 11:30:00,31.54,31.64,31.52,31.6,182100.0,18.5167,18.5754,18.5049,18.5519,182100.0
2010-05-03 12:00:00,31.61,31.78,31.54,31.77,123300.0,18.5578,18.6576,18.5167,18.6517,123300.0
2010-05-03 12:30:00,31.77,31.93,31.77,31.93,109200.0,18.6517,18.7456,18.6517,18.7456,109200.0
2010-05-03 13:00:00,31.93,31.93,31.85,31.91,100800.0,18.7456,18.7456,18.6987,18.7339,100800.0
2010-05-03 13:30:00,31.91,32.03,31.91,32.02,166050.0,18.7339,18.8044,18.7339,18.7985,166050.0
2010-05-03 14:00:00,32.03,32.07,31.97,32.05,151500.0,18.8044,18.8278,18.7691,18.8161,151500.0
2010-05-03 14:30:00,32.05,32.1,32.01,32.07,213000.0,18.8161,18.8455,18.7926,18.8278,213000.0
2010-05-03 15:00:00,32.07,32.07,31.87,31.92,232350.0,18.8278,18.8278,18.7104,18.7398,232350.0
2010-05-03 15:30:00,31.92,32.07,31.92,32.05,652650.0,18.7398,18.8278,18.7398,18.8161,652650.0
2010-05-04 09:30:00,31.46,31.58,30.74,30.89,369450.0,18.4697,18.5402,18.047,18.1351,369450.0
2010-05-04 10:00:00,30.9,30.97,30.75,30.89,259800.0,18.141,18.182,18.0529,18.1351,259800.0
2010-05-04 10:30:00,30.89,30.92,30.49,30.52,271950.0,18.1351,18.1527,17.9002,17.9179,271950.0
2010-05-04 11:00:00,30.5,30.55,30.35,30.47,196500.0,17.9061,17.9355,17.8181,17.8885,196500.0
2010-05-04 11:30:00,30.45,30.51,30.38,30.46,228900.0,17.8768,17.912,17.8357,17.8826,228900.0
2010-05-04 12:00:00,30.47,30.49,30.0,30.03,440700.0,17.8885,17.9002,17.6126,17.6302,440700.0
2010-05-04 12:30:00,30.03,30.35,30.0,30.26,241500.0,17.6302,17.8181,17.6126,17.7652,241500.0
2010-05-04 13:00:00,30.27,30.31,30.18,30.21,177900.0,17.7711,17.7946,17.7182,17.7359,177900.0
2010-05-04 13:30:00,30.21,30.26,30.17,30.18,236550.0,17.7359,17.7652,17.7124,17.7182,236550.0
2010-05-04 14:00:00,30.17,30.51,30.08,30.38,857250.0,17.7124,17.912,17.6595,17.8357,857250.0
2010-05-04 14:30:00,30.37,30.89,30.37,30.74,1601550.0,17.8298,18.1351,17.8298,18.047,1601550.0
2010-05-04 15:00:00,30.73,30.83,30.63,30.79,646200.0,18.0411,18.0999,17.9824,18.0764,646200.0
2010-05-04 15:30:00,30.79,30.81,30.57,30.74,1382400.0,18.0764,18.0881,17.9472,18.047,1382400.0
2010-05-05 09:30:00,30.57,30.97,30.12,30.52,635700.0,17.9472,18.182,17.683,17.9179,635700.0
2010-05-05 10:00:00,30.53,30.78,30.5,30.51,342600.0,17.9237,18.0705,17.9061,17.912,342600.0
2010-05-05 10:30:00,30.51,30.82,30.46,30.75,244650.0,17.912,18.094,17.8826,18.0529,244650.0
2010-05-05 11:00:00,30.74,30.75,30.48,30.48,326400.0,18.047,18.0529,17.8944,17.8944,326400.0
2010-05-05 11:30:00,30.48,30.63,30.43,30.62,381750.0,17.8944,17.9824,17.865,17.9766,381750.0
2010-05-05 12:00:00,30.63,30.65,30.39,30.39,273000.0,17.9824,17.9942,17.8415,17.8415,273000.0
2010-05-05 12:30:00,30.39,30.51,30.31,30.46,240150.0,17.8415,17.912,17.7946,17.8826,240150.0
2010-05-05 13:00:00,30.47,30.59,30.32,30.48,225750.0,17.8885,17.959,17.8004,17.8944,225750.0
2010-05-05 13:30:00,30.47,30.48,30.27,30.35,466950.0,17.8885,17.8944,17.7711,17.8181,466950.0
2010-05-05 14:00:00,30.35,30.41,30.18,30.25,281700.0,17.8181,17.8533,17.7182,17.7593,281700.0
2010-05-05 14:30:00,30.24,30.24,30.02,30.12,390150.0,17.7535,17.7535,17.6243,17.683,390150.0
2010-05-05 15:00:00,30.13,30.17,30.07,30.09,358200.0,17.6889,17.7124,17.6537,17.6654,358200.0
2010-05-05 15:30:00,30.09,30.15,29.96,30.1,1281450.0,17.6654,17.7006,17.5891,17.6713,1281450.0
2010-05-06 09:30:00,29.75,30.23,29.73,29.97,900600.0,17.4658,17.7476,17.4541,17.595,900600.0
2010-05-06 10:00:00,29.96,30.07,29.68,29.68,703650.0,17.5891,17.6537,17.4247,17.4247,703650.0
2010-05-06 10:30:00,29.69,29.83,29.4,29.49,389700.0,17.4306,17.5128,17.2603,17.3132,389700.0
2010-05-06 11:00:00,29.49,29.5,29.11,29.34,694800.0,17.3132,17.319,17.0901,17.2251,694800.0
2010-05-06 11:30:00,29.33,29.37,29.11,29.28,377400.0,17.2192,17.2427,17.0901,17.1899,377400.0
2010-05-06 12:00:00,29.29,29.35,29.24,29.28,316200.0,17.1957,17.231,17.1664,17.1899,316200.0
2010-05-06 12:30:00,29.27,29.29,29.15,29.26,333300.0,17.184,17.1957,17.1136,17.1781,333300.0
2010-05-06 13:00:00,29.25,29.29,28.89,28.93,304950.0,17.1723,17.1957,16.9609,16.9844,304950.0
2010-05-06 13:30:00,28.93,28.95,28.64,28.69,448950.0,16.9844,16.9961,16.8141,16.8435,448950.0
2010-05-06 14:00:00,28.69,28.75,28.15,28.3,712950.0,16.8435,16.8787,16.5265,16.6145,712950.0
2010-05-06 14:30:00,28.31,28.95,26.5,28.09,1095150.0,16.6204,16.9961,15.5578,16.4912,1095150.0
2010-05-06 15:00:00,28.09,28.85,27.73,28.37,1123650.0,16.4912,16.9374,16.2799,16.6556,1123650.0
2010-05-06 15:30:00,28.37,29.07,28.37,28.56,1676550.0,16.6556,17.0666,16.6556,16.7672,1676550.0
2010-05-07 09:30:00,28.33,29.24,28.07,28.66,806700.0,16.6321,17.1664,16.4795,16.8259,806700.0
2010-05-07 10:00:00,28.64,28.69,27.63,27.85,1119750.0,16.8141,16.8435,16.2212,16.3503,1119750.0
2010-05-07 10:30:00,27.87,28.29,27.84,28.01,576750.0,16.3621,16.6087,16.3445,16.4443,576750.0
2010-05-07 11:00:00,28.0,28.69,27.91,28.28,549000.0,16.4384,16.8435,16.3856,16.6028,549000.0
2010-05-07 11:30:00,28.26,28.52,28.07,28.33,602850.0,16.591,16.7437,16.4795,16.6321,602850.0
2010-05-07 12:00:00,28.33,28.74,28.25,28.32,621450.0,16.6321,16.8728,16.5852,16.6263,621450.0
2010-05-07 12:30:00,28.33,28.39,28.16,28.24,303900.0,16.6321,16.6674,16.5323,16.5793,303900.0
2010-05-07 13:00:00,28.25,28.31,28.03,28.07,280650.0,16.5852,16.6204,16.456,16.4795,280650.0
2010-05-07 13:30:00,28.07,28.45,28.07,28.21,239550.0,16.4795,16.7026,16.4795,16.5617,239550.0
2010-05-07 14:00:00,28.22,28.28,27.95,27.96,346050.0,16.5676,16.6028,16.409,16.4149,346050.0
2010-05-07 14:30:00,27.95,28.07,27.84,28.01,362700.0,16.409,16.4795,16.3445,16.4443,362700.0
2010-05-07 15:00:00,28.01,28.03,27.69,27.83,762900.0,16.4443,16.456,16.2564,16.3386,762900.0
2010-05-07 15:30:00,27.83,27.93,27.66,27.72,2200350.0,16.3386,16.3973,16.2388,16.274,2200350.0
2010-05-10 09:30:00,29.54,30.16,29.34,29.91,799650.0,17.3425,17.7065,17.2251,17.5597,799650.0
2010-05-10 10:00:00,29.9,30.03,29.73,29.75,561600.0,17.5539,17.6302,17.4541,17.4658,561600.0
2010-05-10 10:30:00,29.75,29.93,29.66,29.71,387750.0,17.4658,17.5715,17.413,17.4423,387750.0
2010-05-10 11:00:00,29.73,29.85,29.67,29.85,323550.0,17.4541,17.5245,17.4188,17.5245,323550.0
2010-05-10 11:30:00,29.85,30.06,29.81,30.02,173250.0,17.5245,17.6478,17.501,17.6243,173250.0
2010-05-10 12:00:00,30.02,30.07,29.85,29.85,135900.0,17.6243,17.6537,17.5245,17.5245,135900.0
2010-05-10 12:30:00,29.85,29.93,29.65,29.67,201000.0,17.5245,17.5715,17.4071,17.4188,201000.0
2010-05-10 13:00:00,29.67,29.67,29.39,29.56,372750.0,17.4188,17.4188,17.2545,17.3543,372750.0
2010-05-10 13:30:00,29.53,29.66,29.45,29.51,260100.0,17.3366,17.413,17.2897,17.3249,260100.0
2010-05-10 14:00:00,29.51,29.68,29.41,29.65,212700.0,17.3249,17.4247,17.2662,17.4071,212700.0
2010-05-10 14:30:00,29.65,29.71,29.52,29.64,306750.0,17.4071,17.4423,17.3308,17.4012,306750.0
2010-05-10 15:00:00,29.64,29.69,29.53,29.67,455400.0,17.4012,17.4306,17.3366,17.4188,455400.0
2010-05-10 15:30:00,29.67,29.89,29.63,29.89,1380150.0,17.4188,17.548,17.3954,17.548,1380150.0
2010-05-11 09:30:00,29.69,29.9,29.3,29.75,366300.0,17.4306,17.5539,17.2016,17.4658,366300.0
2010-05-11 10:00:00,29.75,29.81,29.58,29.73,181800.0,17.4658,17.501,17.366,17.4541,181800.0
2010-05-11 10:30:00,29.72,29.84,29.62,29.77,184650.0,17.4482,17.5186,17.3895,17.4775,184650.0
2010-05-11 11:00:00,29.76,30.08,29.75,30.07,351450.0,17.4717,17.6595,17.4658,17.6537,351450.0
2010-05-11 11:30:00,30.07,30.19,29.99,30.08,218400.0,17.6537,17.7241,17.6067,17.6595,218400.0
2010-05-11 12:00:00,30.07,30.17,30.05,30.15,154950.0,17.6537,17.7124,17.6419,17.7006,154950.0
2010-05-11 12:30:00,30.14,30.17,30.05,30.09,291750.0,17.6948,17.7124,17.6419,17.6654,291750.0
2010-05-11 13:00:00,30.09,30.1,29.99,30.04,147750.0,17.6654,17.6713,17.6067,17.6361,147750.0
2010-05-11 13:30:00,30.03,30.17,29.97,30.09,277200.0,17.6302,17.7124,17.595,17.6654,277200.0
2010-05-11 14:00:00,30.09,30.13,29.89,29.96,177900.0,17.6654,17.6889,17.548,17.5891,177900.0
2010-05-11 14:30:00,29.95,29.95,29.75,29.83,225750.0,17.5832,17.5832,17.4658,17.5128,225750.0
2010-05-11 15:00:00,29.83,29.84,29.61,29.71,319950.0,17.5128,17.5186,17.3836,17.4423,319950.0
2010-05-11 15:30:00,29.71,29.79,29.66,29.69,799050.0,17.4423,17.4893,17.413,17.4306,799050.0
2010-05-12 09:30:00,29.82,29.93,29.43,29.62,584100.0,17.5069,17.5715,17.2779,17.3895,584100.0
2010-05-12 10:00:00,29.62,29.84,29.59,29.71,547350.0,17.3895,17.5186,17.3719,17.4423,547350.0
2010-05-12 10:30:00,29.71,29.79,29.56,29.69,537300.0,17.4423,17.4893,17.3543,17.4306,537300.0
2010-05-12 11:00:00,29.69,29.76,29.36,29.36,469200.0,17.4306,17.4717,17.2368,17.2368,469200.0
2010-05-12 11:30:00,29.38,29.65,29.38,29.63,321750.0,17.2486,17.4071,17.2486,17.3954,321750.0
2010-05-12 12:00:00,29.63,29.76,29.62,29.75,355350.0,17.3954,17.4717,17.3895,17.4658,355350.0
2010-05-12 12:30:00,29.74,29.75,29.69,29.71,274650.0,17.4599,17.4658,17.4306,17.4423,274650.0
2010-05-12 13:00:00,29.71,29.75,29.69,29.71,391950.0,17.4423,17.4658,17.4306,17.4423,391950.0
2010-05-12 13:30:00,29.7,29.79,29.66,29.72,645150.0,17.4364,17.4893,17.413,17.4482,645150.0
2010-05-12 14:00:00,29.71,30.1,29.71,30.1,584250.0,17.4423,17.6713,17.4423,17.6713,584250.0
2010-05-12 14:30:00,30.1,30.17,30.05,30.11,507150.0,17.6713,17.7124,17.6419,17.6772,507150.0
2010-05-12 15:00:00,30.11,30.22,30.11,30.19,638850.0,17.6772,17.7417,17.6772,17.7241,638850.0
2010-05-12 15:30:00,30.19,30.23,30.13,30.19,954750.0,17.7241,17.7476,17.6889,17.7241,954750.0
2010-05-13 09:30:00,30.14,31.19,30.02,30.81,963900.0,17.6948,18.3112,17.6243,18.0881,963900.0
2010-05-13 10:00:00,30.81,30.93,30.63,30.9,416700.0,18.0881,18.1586,17.9824,18.141,416700.0
2010-05-13 10:30:00,30.91,30.96,30.67,30.68,289050.0,18.1468,18.1762,18.0059,18.0118,289050.0
2010-05-13 11:00:00,30.67,30.85,30.58,30.81,282600.0,18.0059,18.1116,17.9531,18.0881,282600.0
2010-05-13 11:30:00,30.81,30.81,30.64,30.64,169650.0,18.0881,18.0881,17.9883,17.9883,169650.0
2010-05-13 12:00:00,30.64,30.65,30.52,30.53,192000.0,17.9883,17.9942,17.9179,17.9237,192000.0
2010-05-13 12:30:00,30.53,30.6,30.52,30.55,166800.0,17.9237,17.9648,17.9179,17.9355,166800.0
2010-05-13 13:00:00,30.55,30.6,30.51,30.59,270750.0,17.9355,17.9648,17.912,17.959,270750.0
2010-05-13 13:30:00,30.59,30.68,30.59,30.63,259800.0,17.959,18.0118,17.959,17.9824,259800.0
2010-05-13 14:00:00,30.63,30.66,30.58,30.59,208500.0,17.9824,18.0,17.9531,17.959,208500.0
2010-05-13 14:30:00,30.58,30.61,30.45,30.46,167400.0,17.9531,17.9707,17.8768,17.8826,167400.0
2010-05-13 15:00:00,30.46,30.48,30.18,30.21,600900.0,17.8826,17.8944,17.7182,17.7359,600900.0
2010-05-13 15:30:00,30.21,30.31,30.08,30.08,945900.0,17.7359,17.7946,17.6595,17.6595,945900.0
2010-05-14 09:30:00,29.88,29.91,29.05,29.1,431100.0,17.5421,17.5597,17.0548,17.0842,431100.0
2010-05-14 10:00:00,29.11,29.33,28.94,29.25,333300.0,17.0901,17.2192,16.9903,17.1723,333300.0
2010-05-14 10:30:00,29.25,29.4,29.24,29.31,266700.0,17.1723,17.2603,17.1664,17.2075,266700.0
2010-05-14 11:00:00,29.29,29.31,28.88,28.97,234150.0,17.1957,17.2075,16.955,17.0079,234150.0
2010-05-14 11:30:00,28.97,29.01,28.91,28.95,225900.0,17.0079,17.0314,16.9726,16.9961,225900.0
2010-05-14 12:00:00,28.94,28.99,28.76,28.99,185250.0,16.9903,17.0196,16.8846,17.0196,185250.0
2010-05-14 12:30:00,28.99,29.17,28.98,29.17,188550.0,17.0196,17.1253,17.0137,17.1253,188550.0
2010-05-14 13:00:00,29.17,29.25,29.11,29.25,280800.0,17.1253,17.1723,17.0901,17.1723,280800.0
2010-05-14 13:30:00,29.24,29.34,29.17,29.29,430500.0,17.1664,17.2251,17.1253,17.1957,430500.0
2010-05-14 14:00:00,29.29,29.32,29.19,29.31,357900.0,17.1957,17.2134,17.137,17.2075,357900.0
2010-05-14 14:30:00,29.31,29.42,29.28,29.35,360450.0,17.2075,17.2721,17.1899,17.231,360450.0
2010-05-14 15:00:00,29.35,29.38,29.21,29.27,507000.0,17.231,17.2486,17.1488,17.184,507000.0
2010-05-14 15:30:00,29.28,29.55,29.26,29.41,1127100.0,17.1899,17.3484,17.1781,17.2662,1127100.0
2010-05-17 09:30:00,29.48,29.65,29.21,29.27,207600.0,17.3431,17.4431,17.1842,17.2195,207600.0
2010-05-17 10:00:00,29.27,29.42,29.21,29.33,280650.0,17.2195,17.3078,17.1842,17.2548,280650.0
2010-05-17 10:30:00,29.33,29.35,29.13,29.13,279900.0,17.2548,17.2666,17.1372,17.1372,279900.0
2010-05-17 11:00:00,29.14,29.19,28.75,28.79,480450.0,17.1431,17.1725,16.9136,16.9372,480450.0
2010-05-17 11:30:00,28.8,28.96,28.67,28.67,294150.0,16.943,17.0372,16.8666,16.8666,294150.0
2010-05-17 12:00:00,28.67,28.67,28.29,28.55,396900.0,16.8666,16.8666,16.643,16.796,396900.0
2010-05-17 12:30:00,28.57,28.69,28.46,28.47,198750.0,16.8077,16.8783,16.743,16.7489,198750.0
2010-05-17 13:00:00,28.47,28.61,28.44,28.55,346200.0,16.7489,16.8313,16.7313,16.796,346200.0
2010-05-17 13:30:00,28.55,28.63,28.47,28.63,207900.0,16.796,16.843,16.7489,16.843,207900.0
2010-05-17 14:00:00,28.63,28.73,28.59,28.61,290550.0,16.843,16.9019,16.8195,16.8313,290550.0
2010-05-17 14:30:00,28.61,28.8,28.56,28.78,411000.0,16.8313,16.943,16.8019,16.9313,411000.0
2010-05-17 15:00:00,28.78,28.87,28.64,28.71,652050.0,16.9313,16.9842,16.8489,16.8901,652050.0
2010-05-17 15:30:00,28.71,29.04,28.7,29.01,917700.0,16.8901,17.0842,16.8842,17.0666,917700.0
2010-05-18 09:30:00,29.19,29.72,29.11,29.58,255750.0,17.1725,17.4843,17.1254,17.4019,255750.0
2010-05-18 10:00:00,29.57,29.58,29.29,29.37,142350.0,17.396,17.4019,17.2313,17.2784,142350.0
2010-05-18 10:30:00,29.37,29.39,28.87,29.09,220050.0,17.2784,17.2901,16.9842,17.1137,220050.0
2010-05-18 11:00:00,29.09,29.4,29.09,29.39,178500.0,17.1137,17.296,17.1137,17.2901,178500.0
2010-05-18 11:30:00,29.39,29.39,29.03,29.07,123900.0,17.2901,17.2901,17.0784,17.1019,123900.0
2010-05-18 12:00:00,29.09,29.18,28.92,29.15,117450.0,17.1137,17.1666,17.0136,17.1489,117450.0
2010-05-18 12:30:00,29.14,29.29,29.11,29.11,83250.0,17.1431,17.2313,17.1254,17.1254,83250.0
2010-05-18 13:00:00,29.11,29.14,28.87,29.0,244350.0,17.1254,17.1431,16.9842,17.0607,244350.0
2010-05-18 13:30:00,29.01,29.05,28.79,28.81,183450.0,17.0666,17.0901,16.9372,16.9489,183450.0
2010-05-18 14:00:00,28.81,28.99,28.73,28.79,209700.0,16.9489,17.0548,16.9019,16.9372,209700.0
2010-05-18 14:30:00,28.79,28.79,28.53,28.63,234000.0,16.9372,16.9372,16.7842,16.843,234000.0
2010-05-18 15:00:00,28.63,28.85,28.51,28.6,263100.0,16.843,16.9725,16.7724,16.8254,263100.0
2010-05-18 15:30:00,28.6,28.77,28.55,28.62,706500.0,16.8254,16.9254,16.796,16.8372,706500.0
2010-05-19 09:30:00,28.43,28.9,28.34,28.62,412500.0,16.7254,17.0019,16.6724,16.8372,412500.0
2010-05-19 10:00:00,28.61,28.61,27.92,28.12,395250.0,16.8313,16.8313,16.4253,16.543,395250.0
2010-05-19 10:30:00,28.13,28.29,28.0,28.04,324600.0,16.5489,16.643,16.4724,16.4959,324600.0
2010-05-19 11:00:00,28.04,28.07,27.77,27.8,273450.0,16.4959,16.5136,16.3371,16.3547,273450.0
2010-05-19 11:30:00,27.8,27.8,27.53,27.65,319200.0,16.3547,16.3547,16.1959,16.2665,319200.0
2010-05-19 12:00:00,27.65,28.0,27.6,27.9,274950.0,16.2665,16.4724,16.2371,16.4136,274950.0
2010-05-19 12:30:00,27.9,28.11,27.8,28.08,300600.0,16.4136,16.5371,16.3547,16.5195,300600.0
2010-05-19 13:00:00,28.09,28.12,27.93,28.03,258450.0,16.5254,16.543,16.4312,16.4901,258450.0
2010-05-19 13:30:00,28.02,28.17,27.93,28.06,400800.0,16.4842,16.5724,16.4312,16.5077,400800.0
2010-05-19 14:00:00,28.05,28.1,27.75,27.87,376350.0,16.5018,16.5312,16.3253,16.3959,376350.0
2010-05-19 14:30:00,27.86,28.05,27.81,27.93,254700.0,16.39,16.5018,16.3606,16.4312,254700.0
2010-05-19 15:00:00,27.93,27.99,27.75,27.95,366300.0,16.4312,16.4665,16.3253,16.443,366300.0
2010-05-19 15:30:00,27.96,28.13,27.89,28.03,994800.0,16.4489,16.5489,16.4077,16.4901,994800.0
2010-05-20 09:30:00,27.31,27.33,26.65,26.79,850350.0,16.0665,16.0782,15.6782,15.7606,850350.0
2010-05-20 10:00:00,26.8,26.87,26.47,26.65,805200.0,15.7664,15.8076,15.5723,15.6782,805200.0
2010-05-20 10:30:00,26.65,26.84,26.53,26.73,411150.0,15.6782,15.79,15.6076,15.7253,411150.0
2010-05-20 11:00:00,26.73,26.87,26.61,26.78,323100.0,15.7253,15.8076,15.6547,15.7547,323100.0
2010-05-20 11:30:00,26.78,26.8,26.53,26.57,290550.0,15.7547,15.7664,15.6076,15.6311,290550.0
2010-05-20 12:00:00,26.57,26.65,26.43,26.47,325200.0,15.6311,15.6782,15.5488,15.5723,325200.0
2010-05-20 12:30:00,26.47,26.59,26.17,26.19,435300.0,15.5723,15.6429,15.3958,15.4076,435300.0
2010-05-20 13:00:00,26.17,26.36,26.13,26.26,773250.0,15.3958,15.5076,15.3723,15.4488,773250.0
2010-05-20 13:30:00,26.27,26.42,26.25,26.41,617850.0,15.4546,15.5429,15.4429,15.537,617850.0
2010-05-20 14:00:00,26.41,26.65,26.26,26.53,957000.0,15.537,15.6782,15.4488,15.6076,957000.0
2010-05-20 14:30:00,26.51,26.91,26.45,26.71,647850.0,15.5958,15.8312,15.5605,15.7135,647850.0
2010-05-20 15:00:00,26.72,26.79,26.52,26.58,481200.0,15.7194,15.7606,15.6017,15.637,481200.0
2010-05-20 15:30:00,26.58,26.65,26.09,26.09,1518600.0,15.637,15.6782,15.3488,15.3488,1518600.0
2010-05-21 09:30:00,25.69,26.27,25.52,26.13,2097150.0,15.1134,15.4546,15.0134,15.3723,2097150.0
2010-05-21 10:00:00,26.13,26.42,25.93,25.94,518700.0,15.3723,15.5429,15.2546,15.2605,518700.0
2010-05-21 10:30:00,25.95,26.19,25.91,26.13,634050.0,15.2664,15.4076,15.2429,15.3723,634050.0
2010-05-21 11:00:00,26.13,26.47,26.13,26.43,521100.0,15.3723,15.5723,15.3723,15.5488,521100.0
2010-05-21 11:30:00,26.43,26.69,26.4,26.6,452550.0,15.5488,15.7017,15.5311,15.6488,452550.0
2010-05-21 12:00:00,26.6,26.67,26.45,26.63,314850.0,15.6488,15.69,15.5605,15.6664,314850.0
2010-05-21 12:30:00,26.63,26.68,26.45,26.47,274650.0,15.6664,15.6958,15.5605,15.5723,274650.0
2010-05-21 13:00:00,26.47,26.58,26.37,26.43,274950.0,15.5723,15.637,15.5135,15.5488,274950.0
2010-05-21 13:30:00,26.44,26.63,26.44,26.61,310500.0,15.5547,15.6664,15.5547,15.6547,310500.0
2010-05-21 14:00:00,26.61,26.65,26.45,26.52,420150.0,15.6547,15.6782,15.5605,15.6017,420150.0
2010-05-21 14:30:00,26.53,26.58,26.33,26.41,388050.0,15.6076,15.637,15.4899,15.537,388050.0
2010-05-21 15:00:00,26.41,26.48,26.21,26.35,585600.0,15.537,15.5782,15.4193,15.5017,585600.0
2010-05-21 15:30:00,26.35,26.74,26.27,26.71,1630800.0,15.5017,15.7311,15.4546,15.7135,1630800.0
2010-05-24 09:30:00,26.37,26.68,26.0,26.35,681000.0,15.5135,15.6958,15.2958,15.5017,681000.0
2010-05-24 10:00:00,26.36,26.71,26.3,26.69,365250.0,15.5076,15.7135,15.4723,15.7017,365250.0
2010-05-24 10:30:00,26.7,26.81,26.59,26.66,342900.0,15.7076,15.7723,15.6429,15.6841,342900.0
2010-05-24 11:00:00,26.66,26.68,26.46,26.5,220950.0,15.6841,15.6958,15.5664,15.59,220950.0
2010-05-24 11:30:00,26.51,26.69,26.45,26.66,194850.0,15.5958,15.7017,15.5605,15.6841,194850.0
2010-05-24 12:00:00,26.66,26.71,26.57,26.63,204000.0,15.6841,15.7135,15.6311,15.6664,204000.0
2010-05-24 12:30:00,26.62,26.69,26.55,26.65,122250.0,15.6605,15.7017,15.6194,15.6782,122250.0
2010-05-24 13:00:00,26.65,26.69,26.52,26.56,126450.0,15.6782,15.7017,15.6017,15.6253,126450.0
2010-05-24 13:30:00,26.57,26.61,26.47,26.52,171000.0,15.6311,15.6547,15.5723,15.6017,171000.0
2010-05-24 14:00:00,26.52,26.65,26.48,26.63,296700.0,15.6017,15.6782,15.5782,15.6664,296700.0
2010-05-24 14:30:00,26.63,26.67,26.49,26.52,397350.0,15.6664,15.69,15.5841,15.6017,397350.0
2010-05-24 15:00:00,26.51,26.53,26.36,26.46,402900.0,15.5958,15.6076,15.5076,15.5664,402900.0
2010-05-24 15:30:00,26.47,26.57,26.26,26.28,1286550.0,15.5723,15.6311,15.4488,15.4605,1286550.0
2010-05-25 09:30:00,25.78,25.79,25.17,25.37,637800.0,15.1664,15.1723,14.8075,14.9252,637800.0
2010-05-25 10:00:00,25.37,25.61,25.33,25.49,313800.0,14.9252,15.0664,14.9016,14.9958,313800.0
2010-05-25 10:30:00,25.48,25.57,25.37,25.47,324450.0,14.9899,15.0428,14.9252,14.984,324450.0
2010-05-25 11:00:00,25.47,25.61,25.42,25.55,249300.0,14.984,15.0664,14.9546,15.0311,249300.0
2010-05-25 11:30:00,25.54,25.65,25.42,25.63,256200.0,15.0252,15.0899,14.9546,15.0781,256200.0
2010-05-25 12:00:00,25.62,25.8,25.61,25.67,210600.0,15.0722,15.1781,15.0664,15.1017,210600.0
2010-05-25 12:30:00,25.67,25.71,25.57,25.69,109650.0,15.1017,15.1252,15.0428,15.1134,109650.0
2010-05-25 13:00:00,25.67,25.69,25.53,25.65,243750.0,15.1017,15.1134,15.0193,15.0899,243750.0
2010-05-25 13:30:00,25.65,25.67,25.55,25.59,265050.0,15.0899,15.1017,15.0311,15.0546,265050.0
2010-05-25 14:00:00,25.58,25.77,25.53,25.73,360450.0,15.0487,15.1605,15.0193,15.137,360450.0
2010-05-25 14:30:00,25.73,25.97,25.67,25.82,525300.0,15.137,15.2782,15.1017,15.1899,525300.0
2010-05-25 15:00:00,25.82,26.05,25.81,26.03,733050.0,15.1899,15.3252,15.184,15.3135,733050.0
2010-05-25 15:30:00,26.02,26.19,26.0,26.14,1537350.0,15.3076,15.4076,15.2958,15.3782,1537350.0
2010-05-26 09:30:00,26.29,27.56,26.18,27.34,1569900.0,15.4664,16.2136,15.4017,16.0841,1569900.0
2010-05-26 10:00:00,27.35,27.5,27.17,27.22,978300.0,16.09,16.1783,15.9841,16.0135,978300.0
2010-05-26 10:30:00,27.22,27.41,26.96,26.99,751050.0,16.0135,16.1253,15.8606,15.8782,751050.0
2010-05-26 11:00:00,26.99,27.15,26.89,26.93,236700.0,15.8782,15.9723,15.8194,15.8429,236700.0
2010-05-26 11:30:00,26.92,27.09,26.88,27.07,316200.0,15.837,15.9371,15.8135,15.9253,316200.0
2010-05-26 12:00:00,27.06,27.22,27.05,27.1,270900.0,15.9194,16.0135,15.9135,15.9429,270900.0
2010-05-26 12:30:00,27.1,27.23,27.03,27.23,228000.0,15.9429,16.0194,15.9018,16.0194,228000.0
2010-05-26 13:00:00,27.23,27.33,27.22,27.29,322050.0,16.0194,16.0782,16.0135,16.0547,322050.0
2010-05-26 13:30:00,27.29,27.41,27.27,27.34,531900.0,16.0547,16.1253,16.0429,16.0841,531900.0
2010-05-26 14:00:00,27.34,27.36,27.09,27.14,335550.0,16.0841,16.0959,15.9371,15.9665,335550.0
2010-05-26 14:30:00,27.14,27.18,26.87,26.97,342600.0,15.9665,15.99,15.8076,15.8665,342600.0
2010-05-26 15:00:00,26.98,27.09,26.58,26.67,663150.0,15.8723,15.9371,15.637,15.69,663150.0
2010-05-26 15:30:00,26.67,26.75,26.55,26.6,1585350.0,15.69,15.737,15.6194,15.6488,1585350.0
2010-05-27 09:30:00,27.29,27.47,27.2,27.32,441750.0,16.0547,16.1606,16.0018,16.0724,441750.0
2010-05-27 10:00:00,27.31,27.61,27.18,27.61,425700.0,16.0665,16.243,15.99,16.243,425700.0
2010-05-27 10:30:00,27.61,27.69,27.52,27.52,339450.0,16.243,16.29,16.19,16.19,339450.0
2010-05-27 11:00:00,27.53,27.6,27.48,27.57,353700.0,16.1959,16.2371,16.1665,16.2194,353700.0
2010-05-27 11:30:00,27.56,27.59,27.4,27.52,235200.0,16.2136,16.2312,16.1194,16.19,235200.0
2010-05-27 12:00:00,27.52,27.55,27.43,27.43,208950.0,16.19,16.2077,16.1371,16.1371,208950.0
2010-05-27 12:30:00,27.45,27.51,27.38,27.48,312600.0,16.1488,16.1841,16.1077,16.1665,312600.0
2010-05-27 13:00:00,27.47,27.61,27.42,27.59,284550.0,16.1606,16.243,16.1312,16.2312,284550.0
2010-05-27 13:30:00,27.57,27.67,27.55,27.6,198600.0,16.2194,16.2783,16.2077,16.2371,198600.0
2010-05-27 14:00:00,27.6,27.83,27.57,27.79,317400.0,16.2371,16.3724,16.2194,16.3489,317400.0
2010-05-27 14:30:00,27.8,27.82,27.66,27.67,283650.0,16.3547,16.3665,16.2724,16.2783,283650.0
2010-05-27 15:00:00,27.67,27.68,27.53,27.58,635850.0,16.2783,16.2841,16.1959,16.2253,635850.0
2010-05-27 15:30:00,27.59,27.81,27.55,27.76,1675350.0,16.2312,16.3606,16.2077,16.3312,1675350.0
2010-05-28 09:30:00,27.83,27.91,27.42,27.71,252750.0,16.3724,16.4195,16.1312,16.3018,252750.0
2010-05-28 10:00:00,27.69,27.77,27.59,27.63,204300.0,16.29,16.3371,16.2312,16.2547,204300.0
2010-05-28 10:30:00,27.62,27.72,27.45,27.5,242100.0,16.2488,16.3077,16.1488,16.1783,242100.0
2010-05-28 11:00:00,27.5,27.61,27.45,27.53,364650.0,16.1783,16.243,16.1488,16.1959,364650.0
2010-05-28 11:30:00,27.53,27.63,27.47,27.55,159900.0,16.1959,16.2547,16.1606,16.2077,159900.0
2010-05-28 12:00:00,27.56,27.63,27.51,27.59,168000.0,16.2136,16.2547,16.1841,16.2312,168000.0
2010-05-28 12:30:00,27.59,27.6,27.17,27.37,528600.0,16.2312,16.2371,15.9841,16.1018,528600.0
2010-05-28 13:00:00,27.37,27.48,27.25,27.35,170550.0,16.1018,16.1665,16.0312,16.09,170550.0
2010-05-28 13:30:00,27.36,27.39,27.16,27.18,126600.0,16.0959,16.1135,15.9782,15.99,126600.0
2010-05-28 14:00:00,27.18,27.23,27.04,27.21,109650.0,15.99,16.0194,15.9076,16.0076,109650.0
2010-05-28 14:30:00,27.21,27.53,27.19,27.42,207750.0,16.0076,16.1959,15.9959,16.1312,207750.0
2010-05-28 15:00:00,27.43,27.65,27.41,27.63,361050.0,16.1371,16.2665,16.1253,16.2547,361050.0
2010-05-28 15:30:00,27.62,27.69,27.3,27.36,831750.0,16.2488,16.29,16.0606,16.0959,831750.0
2010-06-01 09:30:00,27.3,27.37,26.85,27.22,398850.0,16.0606,16.1018,15.7959,16.0135,398850.0
2010-06-01 10:00:00,27.22,27.85,27.22,27.77,423900.0,16.0135,16.3842,16.0135,16.3371,423900.0
2010-06-01 10:30:00,27.78,27.84,27.64,27.66,297600.0,16.343,16.3783,16.2606,16.2724,297600.0
2010-06-01 11:00:00,27.65,27.69,27.5,27.61,317400.0,16.2665,16.29,16.1783,16.243,317400.0
2010-06-01 11:30:00,27.62,27.65,27.4,27.4,230400.0,16.2488,16.2665,16.1194,16.1194,230400.0
2010-06-01 12:00:00,27.4,27.51,27.37,27.5,190500.0,16.1194,16.1841,16.1018,16.1783,190500.0
2010-06-01 12:30:00,27.5,27.57,27.45,27.46,118800.0,16.1783,16.2194,16.1488,16.1547,118800.0
2010-06-01 13:00:00,27.45,27.69,27.45,27.67,295200.0,16.1488,16.29,16.1488,16.2783,295200.0
2010-06-01 13:30:00,27.67,27.67,27.41,27.42,347250.0,16.2783,16.2783,16.1253,16.1312,347250.0
2010-06-01 14:00:00,27.41,27.44,27.21,27.33,790650.0,16.1253,16.143,16.0076,16.0782,790650.0
2010-06-01 14:30:00,27.33,27.45,27.26,27.33,427800.0,16.0782,16.1488,16.0371,16.0782,427800.0
2010-06-01 15:00:00,27.35,27.35,27.0,27.09,542700.0,16.09,16.09,15.8841,15.9371,542700.0
2010-06-01 15:30:00,27.09,27.17,26.74,26.81,1090800.0,15.9371,15.9841,15.7311,15.7723,1090800.0
2010-06-02 09:30:00,26.83,27.07,26.55,26.68,335700.0,15.7841,15.9253,15.6194,15.6958,335700.0
2010-06-02 10:00:00,26.69,27.12,26.63,27.05,298500.0,15.7017,15.9547,15.6664,15.9135,298500.0
2010-06-02 10:30:00,27.05,27.15,26.96,27.07,153450.0,15.9135,15.9723,15.8606,15.9253,153450.0
2010-06-02 11:00:00,27.05,27.25,27.05,27.22,303150.0,15.9135,16.0312,15.9135,16.0135,303150.0
2010-06-02 11:30:00,27.21,27.47,27.11,27.45,392550.0,16.0076,16.1606,15.9488,16.1488,392550.0
2010-06-02 12:00:00,27.45,27.46,27.31,27.31,182700.0,16.1488,16.1547,16.0665,16.0665,182700.0
2010-06-02 12:30:00,27.32,27.42,27.29,27.41,106500.0,16.0724,16.1312,16.0547,16.1253,106500.0
2010-06-02 13:00:00,27.41,27.47,27.29,27.3,113250.0,16.1253,16.1606,16.0547,16.0606,113250.0
2010-06-02 13:30:00,27.31,27.33,27.21,27.21,102300.0,16.0665,16.0782,16.0076,16.0076,102300.0
2010-06-02 14:00:00,27.23,27.23,27.09,27.17,141450.0,16.0194,16.0194,15.9371,15.9841,141450.0
2010-06-02 14:30:00,27.17,27.43,27.15,27.41,184350.0,15.9841,16.1371,15.9723,16.1253,184350.0
2010-06-02 15:00:00,27.41,27.53,27.38,27.46,332700.0,16.1253,16.1959,16.1077,16.1547,332700.0
2010-06-02 15:30:00,27.46,27.63,27.37,27.63,1027050.0,16.1547,16.2547,16.1018,16.2547,1027050.0
2010-06-03 09:30:00,27.81,28.27,27.69,28.26,550200.0,16.3606,16.6312,16.29,16.6254,550200.0
2010-06-03 10:00:00,28.25,28.43,28.23,28.27,841500.0,16.6195,16.7254,16.6077,16.6312,841500.0
2010-06-03 10:30:00,28.27,28.32,28.1,28.27,330600.0,16.6312,16.6607,16.5312,16.6312,330600.0
2010-06-03 11:00:00,28.28,28.38,28.27,28.37,621450.0,16.6371,16.696,16.6312,16.6901,621450.0
2010-06-03 11:30:00,28.37,28.5,28.33,28.47,404100.0,16.6901,16.7666,16.6665,16.7489,404100.0
2010-06-03 12:00:00,28.47,28.49,28.29,28.29,730800.0,16.7489,16.7607,16.643,16.643,730800.0
2010-06-03 12:30:00,28.29,28.36,28.22,28.36,338250.0,16.643,16.6842,16.6018,16.6842,338250.0
2010-06-03 13:00:00,28.36,28.39,28.14,28.17,282450.0,16.6842,16.7018,16.5548,16.5724,282450.0
2010-06-03 13:30:00,28.17,28.31,28.17,28.22,247200.0,16.5724,16.6548,16.5724,16.6018,247200.0
2010-06-03 14:00:00,28.22,28.39,28.17,28.33,221100.0,16.6018,16.7018,16.5724,16.6665,221100.0
2010-06-03 14:30:00,28.33,28.41,28.29,28.31,405150.0,16.6665,16.7136,16.643,16.6548,405150.0
2010-06-03 15:00:00,28.31,28.35,28.17,28.33,558600.0,16.6548,16.6783,16.5724,16.6665,558600.0
2010-06-03 15:30:00,28.33,28.37,28.22,28.36,972000.0,16.6665,16.6901,16.6018,16.6842,972000.0
2010-06-04 09:30:00,27.42,27.73,27.41,27.66,626700.0,16.1312,16.3136,16.1253,16.2724,626700.0
2010-06-04 10:00:00,27.65,27.67,27.45,27.59,241650.0,16.2665,16.2783,16.1488,16.2312,241650.0
2010-06-04 10:30:00,27.59,27.65,27.39,27.4,210450.0,16.2312,16.2665,16.1135,16.1194,210450.0
2010-06-04 11:00:00,27.39,27.44,27.11,27.11,231300.0,16.1135,16.143,15.9488,15.9488,231300.0
2010-06-04 11:30:00,27.11,27.27,27.07,27.18,189150.0,15.9488,16.0429,15.9253,15.99,189150.0
2010-06-04 12:00:00,27.18,27.18,27.0,27.15,262200.0,15.99,15.99,15.8841,15.9723,262200.0
2010-06-04 12:30:00,27.12,27.13,27.01,27.1,131550.0,15.9547,15.9606,15.89,15.9429,131550.0
2010-06-04 13:00:00,27.11,27.11,26.85,26.95,258750.0,15.9488,15.9488,15.7959,15.8547,258750.0
2010-06-04 13:30:00,26.94,26.96,26.79,26.83,229200.0,15.8488,15.8606,15.7606,15.7841,229200.0
2010-06-04 14:00:00,26.84,26.91,26.72,26.76,213750.0,15.79,15.8312,15.7194,15.7429,213750.0
2010-06-04 14:30:00,26.75,26.79,26.56,26.58,276150.0,15.737,15.7606,15.6253,15.637,276150.0
2010-06-04 15:00:00,26.59,26.7,26.53,26.55,471600.0,15.6429,15.7076,15.6076,15.6194,471600.0
2010-06-04 15:30:00,26.56,26.64,26.46,26.6,1185150.0,15.6253,15.6723,15.5664,15.6488,1185150.0
2010-06-07 09:30:00,26.8,26.8,26.23,26.66,354450.0,15.7664,15.7664,15.4311,15.6841,354450.0
2010-06-07 10:00:00,26.65,26.81,26.6,26.75,494700.0,15.6782,15.7723,15.6488,15.737,494700.0
2010-06-07 10:30:00,26.75,26.77,26.41,26.42,927900.0,15.737,15.7488,15.537,15.5429,927900.0
2010-06-07 11:00:00,26.41,26.53,26.34,26.4,349050.0,15.537,15.6076,15.4958,15.5311,349050.0
2010-06-07 11:30:00,26.4,26.65,26.39,26.63,349800.0,15.5311,15.6782,15.5252,15.6664,349800.0
2010-06-07 12:00:00,26.64,26.71,26.53,26.53,104700.0,15.6723,15.7135,15.6076,15.6076,104700.0
2010-06-07 12:30:00,26.55,26.6,26.49,26.58,300300.0,15.6194,15.6488,15.5841,15.637,300300.0
2010-06-07 13:00:00,26.58,26.66,26.53,26.63,300900.0,15.637,15.6841,15.6076,15.6664,300900.0
2010-06-07 13:30:00,26.63,26.65,26.37,26.37,312150.0,15.6664,15.6782,15.5135,15.5135,312150.0
2010-06-07 14:00:00,26.38,26.41,26.25,26.31,190950.0,15.5194,15.537,15.4429,15.4782,190950.0
2010-06-07 14:30:00,26.31,26.33,26.12,26.13,277650.0,15.4782,15.4899,15.3664,15.3723,277650.0
2010-06-07 15:00:00,26.14,26.25,25.91,25.92,392250.0,15.3782,15.4429,15.2429,15.2487,392250.0
2010-06-07 15:30:00,25.91,26.01,25.84,25.89,823350.0,15.2429,15.3017,15.2017,15.2311,823350.0
2010-06-08 09:30:00,26.03,26.29,25.67,25.83,259350.0,15.3135,15.4664,15.1017,15.1958,259350.0
2010-06-08 10:00:00,25.81,26.07,25.77,25.82,342600.0,15.184,15.337,15.1605,15.1899,342600.0
2010-06-08 10:30:00,25.83,25.92,25.67,25.91,216150.0,15.1958,15.2487,15.1017,15.2429,216150.0
2010-06-08 11:00:00,25.91,26.11,25.68,26.03,269400.0,15.2429,15.3605,15.1075,15.3135,269400.0
2010-06-08 11:30:00,26.03,26.29,26.02,26.22,265950.0,15.3135,15.4664,15.3076,15.4252,265950.0
2010-06-08 12:00:00,26.23,26.26,26.01,26.11,124350.0,15.4311,15.4488,15.3017,15.3605,124350.0
2010-06-08 12:30:00,26.11,26.31,26.1,26.29,128100.0,15.3605,15.4782,15.3546,15.4664,128100.0
2010-06-08 13:00:00,26.28,26.33,26.01,26.05,165300.0,15.4605,15.4899,15.3017,15.3252,165300.0
2010-06-08 13:30:00,26.07,26.07,25.73,25.87,217500.0,15.337,15.337,15.137,15.2193,217500.0
2010-06-08 14:00:00,25.87,26.07,25.77,26.01,225750.0,15.2193,15.337,15.1605,15.3017,225750.0
2010-06-08 14:30:00,26.0,26.18,25.95,25.98,197850.0,15.2958,15.4017,15.2664,15.284,197850.0
2010-06-08 15:00:00,25.99,26.13,25.91,26.12,381000.0,15.2899,15.3723,15.2429,15.3664,381000.0
2010-06-08 15:30:00,26.11,26.34,26.07,26.25,1136250.0,15.3605,15.4958,15.337,15.4429,1136250.0
2010-06-09 09:30:00,26.39,26.77,26.39,26.59,352800.0,15.5252,15.7488,15.5252,15.6429,352800.0
2010-06-09 10:00:00,26.6,26.73,26.41,26.69,260850.0,15.6488,15.7253,15.537,15.7017,260850.0
2010-06-09 10:30:00,26.69,26.87,26.56,26.84,201300.0,15.7017,15.8076,15.6253,15.79,201300.0
2010-06-09 11:00:00,26.84,27.11,26.79,27.07,188100.0,15.79,15.9488,15.7606,15.9253,188100.0
2010-06-09 11:30:00,27.07,27.11,26.91,26.93,147450.0,15.9253,15.9488,15.8312,15.8429,147450.0
2010-06-09 12:00:00,26.94,26.94,26.82,26.83,123000.0,15.8488,15.8488,15.7782,15.7841,123000.0
2010-06-09 12:30:00,26.83,26.85,26.69,26.71,151050.0,15.7841,15.7959,15.7017,15.7135,151050.0
2010-06-09 13:00:00,26.71,26.83,26.69,26.75,132450.0,15.7135,15.7841,15.7017,15.737,132450.0
2010-06-09 13:30:00,26.75,26.75,26.64,26.7,151350.0,15.737,15.737,15.6723,15.7076,151350.0
2010-06-09 14:00:00,26.71,26.73,26.54,26.66,176400.0,15.7135,15.7253,15.6135,15.6841,176400.0
2010-06-09 14:30:00,26.66,26.7,26.39,26.39,217650.0,15.6841,15.7076,15.5252,15.5252,217650.0
2010-06-09 15:00:00,26.39,26.49,26.17,26.41,452550.0,15.5252,15.5841,15.3958,15.537,452550.0
2010-06-09 15:30:00,26.41,26.41,26.07,26.17,796350.0,15.537,15.537,15.337,15.3958,796350.0
2010-06-10 09:30:00,26.84,27.53,26.73,27.43,890550.0,15.79,16.1959,15.7253,16.1371,890550.0
2010-06-10 10:00:00,27.42,27.55,27.21,27.37,700650.0,16.1312,16.2077,16.0076,16.1018,700650.0
2010-06-10 10:30:00,27.37,27.52,27.35,27.48,437700.0,16.1018,16.19,16.09,16.1665,437700.0
2010-06-10 11:00:00,27.49,27.67,27.47,27.51,545850.0,16.1724,16.2783,16.1606,16.1841,545850.0
2010-06-10 11:30:00,27.51,27.57,27.45,27.57,327150.0,16.1841,16.2194,16.1488,16.2194,327150.0
2010-06-10 12:00:00,27.57,27.57,27.39,27.51,318750.0,16.2194,16.2194,16.1135,16.1841,318750.0
2010-06-10 12:30:00,27.51,27.57,27.31,27.4,545850.0,16.1841,16.2194,16.0665,16.1194,545850.0
2010-06-10 13:00:00,27.4,27.52,27.36,27.52,274800.0,16.1194,16.19,16.0959,16.19,274800.0
2010-06-10 13:30:00,27.52,27.66,27.49,27.61,481050.0,16.19,16.2724,16.1724,16.243,481050.0
2010-06-10 14:00:00,27.61,27.61,27.43,27.6,151800.0,16.243,16.243,16.1371,16.2371,151800.0
2010-06-10 14:30:00,27.61,27.93,27.61,27.85,580950.0,16.243,16.4312,16.243,16.3842,580950.0
2010-06-10 15:00:00,27.83,28.11,27.79,28.04,522600.0,16.3724,16.5371,16.3489,16.4959,522600.0
2010-06-10 15:30:00,28.03,28.09,27.94,28.05,1817400.0,16.4901,16.5254,16.4371,16.5018,1817400.0
2010-06-11 09:30:00,27.62,28.3,27.39,28.27,536550.0,16.2488,16.6489,16.1135,16.6312,536550.0
2010-06-11 10:00:00,28.28,28.49,28.17,28.46,384000.0,16.6371,16.7607,16.5724,16.743,384000.0
2010-06-11 10:30:00,28.46,28.53,28.16,28.17,400650.0,16.743,16.7842,16.5665,16.5724,400650.0
2010-06-11 11:00:00,28.18,28.19,28.0,28.11,341700.0,16.5783,16.5842,16.4724,16.5371,341700.0
2010-06-11 11:30:00,28.11,28.23,28.1,28.21,252450.0,16.5371,16.6077,16.5312,16.5959,252450.0
2010-06-11 12:00:00,28.19,28.21,27.97,28.03,307950.0,16.5842,16.5959,16.4548,16.4901,307950.0
2010-06-11 12:30:00,28.03,28.09,27.97,28.01,206850.0,16.4901,16.5254,16.4548,16.4783,206850.0
2010-06-11 13:00:00,28.02,28.2,28.02,28.15,178950.0,16.4842,16.5901,16.4842,16.5606,178950.0
2010-06-11 13:30:00,28.15,28.16,27.78,27.87,619050.0,16.5606,16.5665,16.343,16.3959,619050.0
2010-06-11 14:00:00,27.87,27.9,27.72,27.78,319050.0,16.3959,16.4136,16.3077,16.343,319050.0
2010-06-11 14:30:00,27.79,27.91,27.78,27.84,285450.0,16.3489,16.4195,16.343,16.3783,285450.0
2010-06-11 15:00:00,27.85,27.91,27.76,27.88,399900.0,16.3842,16.4195,16.3312,16.4018,399900.0
2010-06-11 15:30:00,27.88,28.18,27.86,28.11,1063950.0,16.4018,16.5783,16.39,16.5371,1063950.0
2010-06-14 09:30:00,28.5,28.57,28.27,28.43,345300.0,16.7666,16.8077,16.6312,16.7254,345300.0
2010-06-14 10:00:00,28.44,28.73,28.41,28.71,399750.0,16.7313,16.9019,16.7136,16.8901,399750.0
2010-06-14 10:30:00,28.72,28.73,28.58,28.67,247800.0,16.896,16.9019,16.8136,16.8666,247800.0
2010-06-14 11:00:00,28.67,28.76,28.61,28.63,302550.0,16.8666,16.9195,16.8313,16.843,302550.0
2010-06-14 11:30:00,28.63,28.71,28.62,28.65,134550.0,16.843,16.8901,16.8372,16.8548,134550.0
2010-06-14 12:00:00,28.65,28.71,28.57,28.61,115950.0,16.8548,16.8901,16.8077,16.8313,115950.0
2010-06-14 12:30:00,28.61,28.64,28.49,28.49,151950.0,16.8313,16.8489,16.7607,16.7607,151950.0
2010-06-14 13:00:00,28.49,28.55,28.39,28.49,327900.0,16.7607,16.796,16.7018,16.7607,327900.0
2010-06-14 13:30:00,28.49,28.58,28.31,28.31,205350.0,16.7607,16.8136,16.6548,16.6548,205350.0
2010-06-14 14:00:00,28.31,28.33,28.19,28.3,240600.0,16.6548,16.6665,16.5842,16.6489,240600.0
2010-06-14 14:30:00,28.3,28.34,28.2,28.31,234000.0,16.6489,16.6724,16.5901,16.6548,234000.0
2010-06-14 15:00:00,28.31,28.35,28.17,28.21,343950.0,16.6548,16.6783,16.5724,16.5959,343950.0
2010-06-14 15:30:00,28.22,28.22,27.93,28.0,1164150.0,16.6018,16.6018,16.4312,16.4724,1164150.0
2010-06-15 09:30:00,28.32,28.69,28.09,28.55,297300.0,16.6607,16.8783,16.5254,16.796,297300.0
2010-06-15 10:00:00,28.55,28.57,28.31,28.49,212550.0,16.796,16.8077,16.6548,16.7607,212550.0
2010-06-15 10:30:00,28.5,28.69,28.4,28.66,250500.0,16.7666,16.8783,16.7077,16.8607,250500.0
2010-06-15 11:00:00,28.67,28.83,28.67,28.74,349500.0,16.8666,16.9607,16.8666,16.9077,349500.0
2010-06-15 11:30:00,28.73,28.83,28.67,28.83,271650.0,16.9019,16.9607,16.8666,16.9607,271650.0
2010-06-15 12:00:00,28.83,28.93,28.82,28.87,187800.0,16.9607,17.0195,16.9548,16.9842,187800.0
2010-06-15 12:30:00,28.87,28.99,28.85,28.99,210900.0,16.9842,17.0548,16.9725,17.0548,210900.0
2010-06-15 13:00:00,28.99,29.07,28.87,29.06,237600.0,17.0548,17.1019,16.9842,17.096,237600.0
2010-06-15 13:30:00,29.07,29.09,28.97,29.01,299100.0,17.1019,17.1137,17.0431,17.0666,299100.0
2010-06-15 14:00:00,29.01,29.19,28.97,29.17,291150.0,17.0666,17.1725,17.0431,17.1607,291150.0
2010-06-15 14:30:00,29.17,29.19,29.09,29.12,211650.0,17.1607,17.1725,17.1137,17.1313,211650.0
2010-06-15 15:00:00,29.11,29.24,29.07,29.24,323550.0,17.1254,17.2019,17.1019,17.2019,323550.0
2010-06-15 15:30:00,29.23,29.28,29.12,29.26,1027950.0,17.196,17.2254,17.1313,17.2137,1027950.0
2010-06-16 09:30:00,29.0,29.17,28.89,29.09,430350.0,17.0607,17.1607,16.996,17.1137,430350.0
2010-06-16 10:00:00,29.1,29.13,29.0,29.0,242850.0,17.1195,17.1372,17.0607,17.0607,242850.0
2010-06-16 10:30:00,29.0,29.01,28.9,28.94,136500.0,17.0607,17.0666,17.0019,17.0254,136500.0
2010-06-16 11:00:00,28.94,29.13,28.88,29.07,133650.0,17.0254,17.1372,16.9901,17.1019,133650.0
2010-06-16 11:30:00,29.07,29.11,28.96,29.01,70200.0,17.1019,17.1254,17.0372,17.0666,70200.0
2010-06-16 12:00:00,29.01,29.17,29.01,29.09,107250.0,17.0666,17.1607,17.0666,17.1137,107250.0
2010-06-16 12:30:00,29.09,29.11,28.93,28.98,96000.0,17.1137,17.1254,17.0195,17.0489,96000.0
2010-06-16 13:00:00,28.98,29.07,28.93,29.04,87150.0,17.0489,17.1019,17.0195,17.0842,87150.0
2010-06-16 13:30:00,29.03,29.16,28.99,29.16,91500.0,17.0784,17.1548,17.0548,17.1548,91500.0
2010-06-16 14:00:00,29.16,29.2,29.09,29.12,102750.0,17.1548,17.1784,17.1137,17.1313,102750.0
2010-06-16 14:30:00,29.12,29.17,29.06,29.09,189450.0,17.1313,17.1607,17.096,17.1137,189450.0
2010-06-16 15:00:00,29.09,29.12,28.87,28.89,208650.0,17.1137,17.1313,16.9842,16.996,208650.0
2010-06-16 15:30:00,28.89,29.03,28.87,28.98,542100.0,16.996,17.0784,16.9842,17.0489,542100.0
2010-06-17 09:30:00,29.12,29.25,28.89,29.08,123150.0,17.1313,17.2078,16.996,17.1078,123150.0
2010-06-17 10:00:00,29.07,29.08,28.59,28.65,282300.0,17.1019,17.1078,16.8195,16.8548,282300.0
2010-06-17 10:30:00,28.67,28.68,28.53,28.64,132450.0,16.8666,16.8724,16.7842,16.8489,132450.0
2010-06-17 11:00:00,28.66,28.75,28.56,28.73,112650.0,16.8607,16.9136,16.8019,16.9019,112650.0
2010-06-17 11:30:00,28.73,28.87,28.73,28.81,179550.0,16.9019,16.9842,16.9019,16.9489,179550.0
2010-06-17 12:00:00,28.81,28.83,28.69,28.7,106050.0,16.9489,16.9607,16.8783,16.8842,106050.0
2010-06-17 12:30:00,28.7,28.81,28.67,28.79,112800.0,16.8842,16.9489,16.8666,16.9372,112800.0
2010-06-17 13:00:00,28.78,28.85,28.73,28.83,77850.0,16.9313,16.9725,16.9019,16.9607,77850.0
2010-06-17 13:30:00,28.83,29.03,28.8,29.03,230100.0,16.9607,17.0784,16.943,17.0784,230100.0
2010-06-17 14:00:00,29.03,29.11,28.99,28.99,225450.0,17.0784,17.1254,17.0548,17.0548,225450.0
2010-06-17 14:30:00,28.99,29.01,28.84,28.91,157500.0,17.0548,17.0666,16.9666,17.0078,157500.0
2010-06-17 15:00:00,28.91,28.91,28.75,28.79,302550.0,17.0078,17.0078,16.9136,16.9372,302550.0
2010-06-17 15:30:00,28.8,29.11,28.8,29.05,838650.0,16.943,17.1254,16.943,17.0901,838650.0
2010-06-18 09:30:00,29.11,29.43,28.98,29.11,1585350.0,17.1254,17.3137,17.0489,17.1254,1585350.0
2010-06-18 10:00:00,29.12,29.39,29.12,29.33,126300.0,17.1313,17.2901,17.1313,17.2548,126300.0
2010-06-18 10:30:00,29.34,29.58,29.34,29.5,281850.0,17.2607,17.4019,17.2607,17.3549,281850.0
2010-06-18 11:00:00,29.49,29.55,29.26,29.31,126900.0,17.349,17.3843,17.2137,17.2431,126900.0
2010-06-18 11:30:00,29.3,29.3,29.17,29.21,96000.0,17.2372,17.2372,17.1607,17.1842,96000.0
2010-06-18 12:00:00,29.21,29.25,29.09,29.1,175200.0,17.1842,17.2078,17.1137,17.1195,175200.0
2010-06-18 12:30:00,29.11,29.23,29.04,29.18,96750.0,17.1254,17.196,17.0842,17.1666,96750.0
2010-06-18 13:00:00,29.18,29.24,29.06,29.08,167250.0,17.1666,17.2019,17.096,17.1078,167250.0
2010-06-18 13:30:00,29.08,29.18,29.05,29.09,92250.0,17.1078,17.1666,17.0901,17.1137,92250.0
2010-06-18 14:00:00,29.09,29.23,29.07,29.23,104550.0,17.1137,17.196,17.1019,17.196,104550.0
2010-06-18 14:30:00,29.21,29.21,29.09,29.09,180150.0,17.1842,17.1842,17.1137,17.1137,180150.0
2010-06-18 15:00:00,29.1,29.13,29.01,29.12,172500.0,17.1195,17.1372,17.0666,17.1313,172500.0
2010-06-18 15:30:00,29.11,29.13,29.03,29.1,639600.0,17.1254,17.1372,17.0784,17.1195,639600.0
2010-06-21 09:30:00,29.48,30.27,29.23,30.23,610800.0,17.3431,17.8078,17.196,17.7843,610800.0
2010-06-21 10:00:00,30.27,30.27,29.99,30.05,492750.0,17.8078,17.8078,17.6431,17.6784,492750.0
2010-06-21 10:30:00,30.05,30.13,29.99,30.05,299100.0,17.6784,17.7255,17.6431,17.6784,299100.0
2010-06-21 11:00:00,30.06,30.2,30.05,30.17,264450.0,17.6843,17.7667,17.6784,17.749,264450.0
2010-06-21 11:30:00,30.17,30.2,30.1,30.13,266400.0,17.749,17.7667,17.7078,17.7255,266400.0
2010-06-21 12:00:00,30.13,30.15,30.02,30.03,355050.0,17.7255,17.7372,17.6608,17.6667,355050.0
2010-06-21 12:30:00,30.03,30.09,29.95,29.99,253950.0,17.6667,17.702,17.6196,17.6431,253950.0
2010-06-21 13:00:00,29.99,30.01,29.93,29.97,186750.0,17.6431,17.6549,17.6078,17.6314,186750.0
2010-06-21 13:30:00,29.97,30.04,29.85,29.99,345000.0,17.6314,17.6725,17.5608,17.6431,345000.0
2010-06-21 14:00:00,29.99,30.19,29.98,30.07,304500.0,17.6431,17.7608,17.6372,17.6902,304500.0
2010-06-21 14:30:00,30.08,30.09,29.97,29.98,342150.0,17.6961,17.702,17.6314,17.6372,342150.0
2010-06-21 15:00:00,29.98,30.01,29.55,29.57,542400.0,17.6372,17.6549,17.3843,17.396,542400.0
2010-06-21 15:30:00,29.58,29.66,29.43,29.66,822750.0,17.4019,17.449,17.3137,17.449,822750.0
2010-06-22 09:30:00,29.75,29.99,29.65,29.67,439950.0,17.5019,17.6431,17.4431,17.4549,439950.0
2010-06-22 10:00:00,29.71,29.71,29.29,29.4,510600.0,17.4784,17.4784,17.2313,17.296,510600.0
2010-06-22 10:30:00,29.41,29.47,29.27,29.35,346200.0,17.3019,17.3372,17.2195,17.2666,346200.0
2010-06-22 11:00:00,29.35,29.36,29.22,29.25,341400.0,17.2666,17.2725,17.1901,17.2078,341400.0
2010-06-22 11:30:00,29.27,29.55,29.24,29.48,366150.0,17.2195,17.3843,17.2019,17.3431,366150.0
2010-06-22 12:00:00,29.47,29.5,29.39,29.39,141750.0,17.3372,17.3549,17.2901,17.2901,141750.0
2010-06-22 12:30:00,29.39,29.4,29.25,29.29,169350.0,17.2901,17.296,17.2078,17.2313,169350.0
2010-06-22 13:00:00,29.29,29.31,29.16,29.19,194850.0,17.2313,17.2431,17.1548,17.1725,194850.0
2010-06-22 13:30:00,29.19,29.31,29.13,29.16,264300.0,17.1725,17.2431,17.1372,17.1548,264300.0
2010-06-22 14:00:00,29.17,29.19,28.97,29.02,203550.0,17.1607,17.1725,17.0431,17.0725,203550.0
2010-06-22 14:30:00,29.01,29.07,28.67,28.75,291900.0,17.0666,17.1019,16.8666,16.9136,291900.0
2010-06-22 15:00:00,28.73,28.87,28.68,28.73,301950.0,16.9019,16.9842,16.8724,16.9019,301950.0
2010-06-22 15:30:00,28.73,28.76,28.59,28.71,721050.0,16.9019,16.9195,16.8195,16.8901,721050.0
2010-06-23 09:30:00,28.66,28.89,28.5,28.67,306600.0,16.8607,16.996,16.7666,16.8666,306600.0
2010-06-23 10:00:00,28.67,28.67,28.21,28.23,368550.0,16.8666,16.8666,16.5959,16.6077,368550.0
2010-06-23 10:30:00,28.23,28.59,28.21,28.56,289500.0,16.6077,16.8195,16.5959,16.8019,289500.0
2010-06-23 11:00:00,28.56,28.64,28.52,28.59,148200.0,16.8019,16.8489,16.7783,16.8195,148200.0
2010-06-23 11:30:00,28.58,28.63,28.43,28.47,247200.0,16.8136,16.843,16.7254,16.7489,247200.0
2010-06-23 12:00:00,28.47,28.65,28.47,28.62,128250.0,16.7489,16.8548,16.7489,16.8372,128250.0
2010-06-23 12:30:00,28.61,28.71,28.54,28.67,170100.0,16.8313,16.8901,16.7901,16.8666,170100.0
2010-06-23 13:00:00,28.68,28.76,28.64,28.69,134850.0,16.8724,16.9195,16.8489,16.8783,134850.0
2010-06-23 13:30:00,28.7,28.81,28.69,28.77,155400.0,16.8842,16.9489,16.8783,16.9254,155400.0
2010-06-23 14:00:00,28.77,28.81,28.59,28.75,155250.0,16.9254,16.9489,16.8195,16.9136,155250.0
2010-06-23 14:30:00,28.77,28.97,28.58,28.66,471450.0,16.9254,17.0431,16.8136,16.8607,471450.0
2010-06-23 15:00:00,28.67,28.75,28.5,28.7,227250.0,16.8666,16.9136,16.7666,16.8842,227250.0
2010-06-23 15:30:00,28.7,28.73,28.6,28.69,806550.0,16.8842,16.9019,16.8254,16.8783,806550.0
2010-06-24 09:30:00,28.79,28.79,27.99,28.03,280350.0,16.9372,16.9372,16.4665,16.4901,280350.0
2010-06-24 10:00:00,28.04,28.61,28.02,28.57,478500.0,16.4959,16.8313,16.4842,16.8077,478500.0
2010-06-24 10:30:00,28.54,28.55,28.23,28.33,290400.0,16.7901,16.796,16.6077,16.6665,290400.0
2010-06-24 11:00:00,28.33,28.35,28.17,28.26,180600.0,16.6665,16.6783,16.5724,16.6254,180600.0
2010-06-24 11:30:00,28.26,28.42,28.25,28.39,149700.0,16.6254,16.7195,16.6195,16.7018,149700.0
2010-06-24 12:00:00,28.38,28.49,28.38,28.41,201450.0,16.696,16.7607,16.696,16.7136,201450.0
2010-06-24 12:30:00,28.41,28.53,28.35,28.51,214350.0,16.7136,16.7842,16.6783,16.7724,214350.0
2010-06-24 13:00:00,28.51,28.75,28.47,28.7,396150.0,16.7724,16.9136,16.7489,16.8842,396150.0
2010-06-24 13:30:00,28.69,28.88,28.67,28.87,311100.0,16.8783,16.9901,16.8666,16.9842,311100.0
2010-06-24 14:00:00,28.86,28.86,28.74,28.81,217950.0,16.9783,16.9783,16.9077,16.9489,217950.0
2010-06-24 14:30:00,28.82,28.82,28.49,28.57,326700.0,16.9548,16.9548,16.7607,16.8077,326700.0
2010-06-24 15:00:00,28.57,28.6,28.31,28.44,424950.0,16.8077,16.8254,16.6548,16.7313,424950.0
2010-06-24 15:30:00,28.45,28.51,28.34,28.41,603300.0,16.7371,16.7724,16.6724,16.7136,603300.0
2010-06-25 09:30:00,28.63,28.77,28.44,28.61,436200.0,16.843,16.9254,16.7313,16.8313,436200.0
2010-06-25 10:00:00,28.61,28.72,28.42,28.5,181350.0,16.8313,16.896,16.7195,16.7666,181350.0
2010-06-25 10:30:00,28.51,28.57,28.26,28.35,181050.0,16.7724,16.8077,16.6254,16.6783,181050.0
2010-06-25 11:00:00,28.35,28.57,28.34,28.55,149700.0,16.6783,16.8077,16.6724,16.796,149700.0
2010-06-25 11:30:00,28.57,28.62,28.41,28.51,108150.0,16.8077,16.8372,16.7136,16.7724,108150.0
2010-06-25 12:00:00,28.51,28.63,28.45,28.59,112200.0,16.7724,16.843,16.7371,16.8195,112200.0
2010-06-25 12:30:00,28.59,28.67,28.49,28.55,139650.0,16.8195,16.8666,16.7607,16.796,139650.0
2010-06-25 13:00:00,28.55,28.79,28.54,28.79,203850.0,16.796,16.9372,16.7901,16.9372,203850.0
2010-06-25 13:30:00,28.79,28.94,28.76,28.87,245250.0,16.9372,17.0254,16.9195,16.9842,245250.0
2010-06-25 14:00:00,28.87,28.91,28.73,28.83,168150.0,16.9842,17.0078,16.9019,16.9607,168150.0
2010-06-25 14:30:00,28.83,28.9,28.75,28.81,106350.0,16.9607,17.0019,16.9136,16.9489,106350.0
2010-06-25 15:00:00,28.81,28.82,28.65,28.72,146100.0,16.9489,16.9548,16.8548,16.896,146100.0
2010-06-25 15:30:00,28.73,28.84,28.62,28.79,837600.0,16.9019,16.9666,16.8372,16.9372,837600.0
2010-06-28 09:30:00,28.69,28.89,28.39,28.46,309900.0,16.8783,16.996,16.7018,16.743,309900.0
2010-06-28 10:00:00,28.45,28.51,28.19,28.45,256350.0,16.7371,16.7724,16.5842,16.7371,256350.0
2010-06-28 10:30:00,28.45,28.7,28.33,28.7,195450.0,16.7371,16.8842,16.6665,16.8842,195450.0
2010-06-28 11:00:00,28.7,28.87,28.66,28.87,291450.0,16.8842,16.9842,16.8607,16.9842,291450.0
2010-06-28 11:30:00,28.87,28.93,28.69,28.69,325800.0,16.9842,17.0195,16.8783,16.8783,325800.0
2010-06-28 12:00:00,28.69,28.71,28.56,28.65,144750.0,16.8783,16.8901,16.8019,16.8548,144750.0
2010-06-28 12:30:00,28.65,28.66,28.47,28.62,115800.0,16.8548,16.8607,16.7489,16.8372,115800.0
2010-06-28 13:00:00,28.62,28.62,28.41,28.49,165600.0,16.8372,16.8372,16.7136,16.7607,165600.0
2010-06-28 13:30:00,28.48,28.56,28.39,28.53,127950.0,16.7548,16.8019,16.7018,16.7842,127950.0
2010-06-28 14:00:00,28.52,28.59,28.44,28.44,177450.0,16.7783,16.8195,16.7313,16.7313,177450.0
2010-06-28 14:30:00,28.44,28.57,28.41,28.57,198300.0,16.7313,16.8077,16.7136,16.8077,198300.0
2010-06-28 15:00:00,28.57,28.6,28.37,28.39,245400.0,16.8077,16.8254,16.6901,16.7018,245400.0
2010-06-28 15:30:00,28.39,28.51,28.31,28.34,630450.0,16.7018,16.7724,16.6548,16.6724,630450.0
2010-06-29 09:30:00,27.75,27.83,27.13,27.21,407250.0,16.3253,16.3724,15.9606,16.0076,407250.0
2010-06-29 10:00:00,27.21,27.23,26.84,26.86,517350.0,16.0076,16.0194,15.79,15.8017,517350.0
2010-06-29 10:30:00,26.85,27.16,26.84,27.15,217050.0,15.7959,15.9782,15.79,15.9723,217050.0
2010-06-29 11:00:00,27.16,27.18,27.01,27.1,149400.0,15.9782,15.99,15.89,15.9429,149400.0
2010-06-29 11:30:00,27.09,27.17,27.01,27.05,229500.0,15.9371,15.9841,15.89,15.9135,229500.0
2010-06-29 12:00:00,27.05,27.23,26.97,27.15,177450.0,15.9135,16.0194,15.8665,15.9723,177450.0
2010-06-29 12:30:00,27.15,27.21,27.1,27.17,115650.0,15.9723,16.0076,15.9429,15.9841,115650.0
2010-06-29 13:00:00,27.17,27.23,27.09,27.15,197100.0,15.9841,16.0194,15.9371,15.9723,197100.0
2010-06-29 13:30:00,27.15,27.23,27.04,27.21,198900.0,15.9723,16.0194,15.9076,16.0076,198900.0
2010-06-29 14:00:00,27.22,27.33,27.16,27.27,165900.0,16.0135,16.0782,15.9782,16.0429,165900.0
2010-06-29 14:30:00,27.27,27.27,27.12,27.13,265200.0,16.0429,16.0429,15.9547,15.9606,265200.0
2010-06-29 15:00:00,27.13,27.21,26.9,26.95,505200.0,15.9606,16.0076,15.8253,15.8547,505200.0
2010-06-29 15:30:00,26.94,27.13,26.83,27.07,1191900.0,15.8488,15.9606,15.7841,15.9253,1191900.0
2010-06-30 09:30:00,27.0,27.44,26.86,27.22,578550.0,15.8841,16.143,15.8017,16.0135,578550.0
2010-06-30 10:00:00,27.23,27.37,27.2,27.27,513150.0,16.0194,16.1018,16.0018,16.0429,513150.0
2010-06-30 10:30:00,27.27,27.41,27.2,27.23,370950.0,16.0429,16.1253,16.0018,16.0194,370950.0
2010-06-30 11:00:00,27.23,27.31,27.15,27.18,458550.0,16.0194,16.0665,15.9723,15.99,458550.0
2010-06-30 11:30:00,27.19,27.29,27.16,27.23,345300.0,15.9959,16.0547,15.9782,16.0194,345300.0
2010-06-30 12:00:00,27.23,27.31,27.21,27.26,203250.0,16.0194,16.0665,16.0076,16.0371,203250.0
2010-06-30 12:30:00,27.27,27.29,27.13,27.27,166500.0,16.0429,16.0547,15.9606,16.0429,166500.0
2010-06-30 13:00:00,27.27,27.31,27.2,27.27,115050.0,16.0429,16.0665,16.0018,16.0429,115050.0
2010-06-30 13:30:00,27.27,27.29,27.16,27.24,94500.0,16.0429,16.0547,15.9782,16.0253,94500.0
2010-06-30 14:00:00,27.23,27.29,27.04,27.11,198750.0,16.0194,16.0547,15.9076,15.9488,198750.0
2010-06-30 14:30:00,27.1,27.15,27.05,27.09,188550.0,15.9429,15.9723,15.9135,15.9371,188550.0
2010-06-30 15:00:00,27.08,27.12,26.9,26.9,345900.0,15.9312,15.9547,15.8253,15.8253,345900.0
2010-06-30 15:30:00,26.89,26.89,26.51,26.57,1522650.0,15.8194,15.8194,15.5958,15.6311,1522650.0
2010-07-01 09:30:00,26.58,26.69,26.47,26.59,363750.0,15.637,15.7017,15.5723,15.6429,363750.0
2010-07-01 10:00:00,26.61,26.61,26.09,26.16,686100.0,15.6547,15.6547,15.3488,15.3899,686100.0
2010-07-01 10:30:00,26.17,26.19,25.8,25.85,557550.0,15.3958,15.4076,15.1781,15.2076,557550.0
2010-07-01 11:00:00,25.85,26.14,25.73,26.1,326100.0,15.2076,15.3782,15.137,15.3546,326100.0
2010-07-01 11:30:00,26.1,26.22,26.05,26.16,300150.0,15.3546,15.4252,15.3252,15.3899,300150.0
2010-07-01 12:00:00,26.15,26.15,26.06,26.13,208950.0,15.384,15.384,15.3311,15.3723,208950.0
2010-07-01 12:30:00,26.13,26.52,26.11,26.33,394650.0,15.3723,15.6017,15.3605,15.4899,394650.0
2010-07-01 13:00:00,26.34,26.47,26.24,26.37,152850.0,15.4958,15.5723,15.437,15.5135,152850.0
2010-07-01 13:30:00,26.37,26.53,26.36,26.48,176400.0,15.5135,15.6076,15.5076,15.5782,176400.0
2010-07-01 14:00:00,26.48,26.61,26.41,26.43,129150.0,15.5782,15.6547,15.537,15.5488,129150.0
2010-07-01 14:30:00,26.45,26.48,26.21,26.32,227550.0,15.5605,15.5782,15.4193,15.4841,227550.0
2010-07-01 15:00:00,26.32,26.49,26.28,26.44,358800.0,15.4841,15.5841,15.4605,15.5547,358800.0
2010-07-01 15:30:00,26.44,26.53,26.36,26.45,887400.0,15.5547,15.6076,15.5076,15.5605,887400.0
2010-07-02 09:30:00,26.61,26.67,26.31,26.41,345300.0,15.6547,15.69,15.4782,15.537,345300.0
2010-07-02 10:00:00,26.41,26.41,26.21,26.25,350100.0,15.537,15.537,15.4193,15.4429,350100.0
2010-07-02 10:30:00,26.24,26.3,26.08,26.09,151050.0,15.437,15.4723,15.3429,15.3488,151050.0
2010-07-02 11:00:00,26.09,26.42,25.98,26.35,973950.0,15.3488,15.5429,15.284,15.5017,973950.0
2010-07-02 11:30:00,26.34,26.37,25.99,26.17,543300.0,15.4958,15.5135,15.2899,15.3958,543300.0
2010-07-02 12:00:00,26.18,26.28,26.17,26.26,423150.0,15.4017,15.4605,15.3958,15.4488,423150.0
2010-07-02 12:30:00,26.25,26.33,26.22,26.25,364950.0,15.4429,15.4899,15.4252,15.4429,364950.0
2010-07-02 13:00:00,26.26,26.33,26.14,26.17,413700.0,15.4488,15.4899,15.3782,15.3958,413700.0
2010-07-02 13:30:00,26.17,26.26,26.13,26.24,262800.0,15.3958,15.4488,15.3723,15.437,262800.0
2010-07-02 14:00:00,26.24,26.28,26.16,26.2,148650.0,15.437,15.4605,15.3899,15.4135,148650.0
2010-07-02 14:30:00,26.19,26.23,26.1,26.23,133200.0,15.4076,15.4311,15.3546,15.4311,133200.0
2010-07-02 15:00:00,26.23,26.31,26.19,26.25,469650.0,15.4311,15.4782,15.4076,15.4429,469650.0
2010-07-02 15:30:00,26.25,26.46,26.21,26.21,964950.0,15.4429,15.5664,15.4193,15.4193,964950.0
2010-07-06 09:30:00,26.54,26.75,26.43,26.67,357600.0,15.6135,15.737,15.5488,15.69,357600.0
2010-07-06 10:00:00,26.66,26.85,26.58,26.67,335700.0,15.6841,15.7959,15.637,15.69,335700.0
2010-07-06 10:30:00,26.67,26.72,26.56,26.57,174300.0,15.69,15.7194,15.6253,15.6311,174300.0
2010-07-06 11:00:00,26.56,26.63,26.44,26.45,148050.0,15.6253,15.6664,15.5547,15.5605,148050.0
2010-07-06 11:30:00,26.45,26.62,26.45,26.57,127200.0,15.5605,15.6605,15.5605,15.6311,127200.0
2010-07-06 12:00:00,26.57,26.58,26.31,26.37,259350.0,15.6311,15.637,15.4782,15.5135,259350.0
2010-07-06 12:30:00,26.36,26.39,26.11,26.15,326550.0,15.5076,15.5252,15.3605,15.384,326550.0
2010-07-06 13:00:00,26.16,26.23,26.07,26.18,241050.0,15.3899,15.4311,15.337,15.4017,241050.0
2010-07-06 13:30:00,26.17,26.21,25.95,25.99,322350.0,15.3958,15.4193,15.2664,15.2899,322350.0
2010-07-06 14:00:00,25.99,26.15,25.91,26.11,365400.0,15.2899,15.384,15.2429,15.3605,365400.0
2010-07-06 14:30:00,26.1,26.2,26.03,26.03,364650.0,15.3546,15.4135,15.3135,15.3135,364650.0
2010-07-06 15:00:00,26.03,26.08,25.83,25.95,569550.0,15.3135,15.3429,15.1958,15.2664,569550.0
2010-07-06 15:30:00,25.95,26.14,25.92,26.1,792600.0,15.2664,15.3782,15.2487,15.3546,792600.0
2010-07-07 09:30:00,25.95,26.47,25.83,26.43,392700.0,15.2664,15.5723,15.1958,15.5488,392700.0
2010-07-07 10:00:00,26.43,26.57,26.36,26.41,252150.0,15.5488,15.6311,15.5076,15.537,252150.0
2010-07-07 10:30:00,26.41,26.64,26.41,26.63,342750.0,15.537,15.6723,15.537,15.6664,342750.0
2010-07-07 11:00:00,26.62,26.74,26.56,26.61,298950.0,15.6605,15.7311,15.6253,15.6547,298950.0
2010-07-07 11:30:00,26.62,26.71,26.52,26.59,131850.0,15.6605,15.7135,15.6017,15.6429,131850.0
2010-07-07 12:00:00,26.59,26.67,26.54,26.67,140550.0,15.6429,15.69,15.6135,15.69,140550.0
2010-07-07 12:30:00,26.68,26.72,26.61,26.61,117000.0,15.6958,15.7194,15.6547,15.6547,117000.0
2010-07-07 13:00:00,26.62,26.81,26.61,26.79,238200.0,15.6605,15.7723,15.6547,15.7606,238200.0
2010-07-07 13:30:00,26.79,26.85,26.71,26.81,147300.0,15.7606,15.7959,15.7135,15.7723,147300.0
2010-07-07 14:00:00,26.83,26.94,26.83,26.89,204450.0,15.7841,15.8488,15.7841,15.8194,204450.0
2010-07-07 14:30:00,26.89,26.95,26.83,26.94,233850.0,15.8194,15.8547,15.7841,15.8488,233850.0
2010-07-07 15:00:00,26.94,27.1,26.87,27.07,419850.0,15.8488,15.9429,15.8076,15.9253,419850.0
2010-07-07 15:30:00,27.08,27.25,27.06,27.23,1018350.0,15.9312,16.0312,15.9194,16.0194,1018350.0
2010-07-08 09:30:00,27.18,27.43,27.11,27.25,451800.0,15.99,16.1371,15.9488,16.0312,451800.0
2010-07-08 10:00:00,27.25,27.47,27.17,27.46,335250.0,16.0312,16.1606,15.9841,16.1547,335250.0
2010-07-08 10:30:00,27.46,27.53,27.3,27.37,361950.0,16.1547,16.1959,16.0606,16.1018,361950.0
2010-07-08 11:00:00,27.37,27.39,27.17,27.24,250650.0,16.1018,16.1135,15.9841,16.0253,250650.0
2010-07-08 11:30:00,27.25,27.34,27.11,27.19,138000.0,16.0312,16.0841,15.9488,15.9959,138000.0
2010-07-08 12:00:00,27.19,27.31,27.15,27.27,105150.0,15.9959,16.0665,15.9723,16.0429,105150.0
2010-07-08 12:30:00,27.26,27.28,27.15,27.21,116100.0,16.0371,16.0488,15.9723,16.0076,116100.0
2010-07-08 13:00:00,27.2,27.43,27.19,27.32,89550.0,16.0018,16.1371,15.9959,16.0724,89550.0
2010-07-08 13:30:00,27.32,27.38,27.22,27.27,108900.0,16.0724,16.1077,16.0135,16.0429,108900.0
2010-07-08 14:00:00,27.27,27.31,27.09,27.21,211350.0,16.0429,16.0665,15.9371,16.0076,211350.0
2010-07-08 14:30:00,27.21,27.33,27.16,27.3,154800.0,16.0076,16.0782,15.9782,16.0606,154800.0
2010-07-08 15:00:00,27.29,27.43,27.18,27.42,256350.0,16.0547,16.1371,15.99,16.1312,256350.0
2010-07-08 15:30:00,27.43,27.59,27.41,27.54,681450.0,16.1371,16.2312,16.1253,16.2018,681450.0
2010-07-09 09:30:00,27.62,27.79,27.45,27.67,244950.0,16.2488,16.3489,16.1488,16.2783,244950.0
2010-07-09 10:00:00,27.67,27.93,27.65,27.9,271650.0,16.2783,16.4312,16.2665,16.4136,271650.0
2010-07-09 10:30:00,27.91,28.1,27.85,27.87,218100.0,16.4195,16.5312,16.3842,16.3959,218100.0
2010-07-09 11:00:00,27.86,27.89,27.71,27.79,143400.0,16.39,16.4077,16.3018,16.3489,143400.0
2010-07-09 11:30:00,27.79,27.92,27.78,27.79,91200.0,16.3489,16.4253,16.343,16.3489,91200.0
2010-07-09 12:00:00,27.8,27.89,27.79,27.79,112050.0,16.3547,16.4077,16.3489,16.3489,112050.0
2010-07-09 12:30:00,27.79,27.79,27.69,27.75,117600.0,16.3489,16.3489,16.29,16.3253,117600.0
2010-07-09 13:00:00,27.75,27.81,27.72,27.79,212400.0,16.3253,16.3606,16.3077,16.3489,212400.0
2010-07-09 13:30:00,27.79,27.88,27.77,27.83,146550.0,16.3489,16.4018,16.3371,16.3724,146550.0
2010-07-09 14:00:00,27.83,27.84,27.73,27.75,156150.0,16.3724,16.3783,16.3136,16.3253,156150.0
2010-07-09 14:30:00,27.75,27.91,27.74,27.87,139350.0,16.3253,16.4195,16.3194,16.3959,139350.0
2010-07-09 15:00:00,27.88,27.89,27.79,27.81,240000.0,16.4018,16.4077,16.3489,16.3606,240000.0
2010-07-09 15:30:00,27.81,27.9,27.77,27.87,602850.0,16.3606,16.4136,16.3371,16.3959,602850.0
2010-07-12 09:30:00,27.78,27.91,27.65,27.87,212550.0,16.343,16.4195,16.2665,16.3959,212550.0
2010-07-12 10:00:00,27.89,27.92,27.57,27.59,179400.0,16.4077,16.4253,16.2194,16.2312,179400.0
2010-07-12 10:30:00,27.57,27.65,27.53,27.6,161550.0,16.2194,16.2665,16.1959,16.2371,161550.0
2010-07-12 11:00:00,27.6,27.6,27.37,27.48,161250.0,16.2371,16.2371,16.1018,16.1665,161250.0
2010-07-12 11:30:00,27.48,27.5,27.43,27.43,96000.0,16.1665,16.1783,16.1371,16.1371,96000.0
2010-07-12 12:00:00,27.43,27.57,27.43,27.53,160500.0,16.1371,16.2194,16.1371,16.1959,160500.0
2010-07-12 12:30:00,27.53,27.59,27.46,27.5,181350.0,16.1959,16.2312,16.1547,16.1783,181350.0
2010-07-12 13:00:00,27.5,27.63,27.47,27.61,89550.0,16.1783,16.2547,16.1606,16.243,89550.0
2010-07-12 13:30:00,27.6,27.71,27.59,27.69,190350.0,16.2371,16.3018,16.2312,16.29,190350.0
2010-07-12 14:00:00,27.68,27.7,27.6,27.65,102150.0,16.2841,16.2959,16.2371,16.2665,102150.0
2010-07-12 14:30:00,27.65,27.67,27.58,27.61,195150.0,16.2665,16.2783,16.2253,16.243,195150.0
2010-07-12 15:00:00,27.62,27.69,27.53,27.64,380250.0,16.2488,16.29,16.1959,16.2606,380250.0
2010-07-12 15:30:00,27.65,27.71,27.59,27.68,566550.0,16.2665,16.3018,16.2312,16.2841,566550.0
2010-07-13 09:30:00,28.02,28.55,28.02,28.51,495900.0,16.4842,16.796,16.4842,16.7724,495900.0
2010-07-13 10:00:00,28.51,28.66,28.5,28.64,250350.0,16.7724,16.8607,16.7666,16.8489,250350.0
2010-07-13 10:30:00,28.65,28.66,28.49,28.51,248700.0,16.8548,16.8607,16.7607,16.7724,248700.0
2010-07-13 11:00:00,28.5,28.71,28.49,28.71,273900.0,16.7666,16.8901,16.7607,16.8901,273900.0
2010-07-13 11:30:00,28.71,29.01,28.7,28.85,353850.0,16.8901,17.0666,16.8842,16.9725,353850.0
2010-07-13 12:00:00,28.85,28.88,28.81,28.87,143400.0,16.9725,16.9901,16.9489,16.9842,143400.0
2010-07-13 12:30:00,28.87,28.87,28.67,28.67,229800.0,16.9842,16.9842,16.8666,16.8666,229800.0
2010-07-13 13:00:00,28.67,28.79,28.66,28.72,207300.0,16.8666,16.9372,16.8607,16.896,207300.0
2010-07-13 13:30:00,28.72,28.77,28.61,28.67,230850.0,16.896,16.9254,16.8313,16.8666,230850.0
2010-07-13 14:00:00,28.67,28.85,28.65,28.75,178650.0,16.8666,16.9725,16.8548,16.9136,178650.0
2010-07-13 14:30:00,28.75,28.95,28.75,28.95,336000.0,16.9136,17.0313,16.9136,17.0313,336000.0
2010-07-13 15:00:00,28.95,29.17,28.93,29.17,799800.0,17.0313,17.1607,17.0195,17.1607,799800.0
2010-07-13 15:30:00,29.17,29.27,29.09,29.14,2169150.0,17.1607,17.2195,17.1137,17.1431,2169150.0
2010-07-14 09:30:00,29.2,29.33,29.01,29.04,496050.0,17.1784,17.2548,17.0666,17.0842,496050.0
2010-07-14 10:00:00,29.05,29.31,28.99,29.21,472950.0,17.0901,17.2431,17.0548,17.1842,472950.0
2010-07-14 10:30:00,29.22,29.3,29.1,29.15,384150.0,17.1901,17.2372,17.1195,17.1489,384150.0
2010-07-14 11:00:00,29.17,29.29,29.13,29.25,208500.0,17.1607,17.2313,17.1372,17.2078,208500.0
2010-07-14 11:30:00,29.23,29.34,29.2,29.27,151500.0,17.196,17.2607,17.1784,17.2195,151500.0
2010-07-14 12:00:00,29.27,29.32,29.21,29.3,124350.0,17.2195,17.249,17.1842,17.2372,124350.0
2010-07-14 12:30:00,29.29,29.33,29.27,29.33,165450.0,17.2313,17.2548,17.2195,17.2548,165450.0
2010-07-14 13:00:00,29.32,29.33,29.28,29.29,172800.0,17.249,17.2548,17.2254,17.2313,172800.0
2010-07-14 13:30:00,29.29,29.33,29.13,29.18,184800.0,17.2313,17.2548,17.1372,17.1666,184800.0
2010-07-14 14:00:00,29.18,29.19,29.04,29.11,364500.0,17.1666,17.1725,17.0842,17.1254,364500.0
2010-07-14 14:30:00,29.11,29.21,29.07,29.19,198600.0,17.1254,17.1842,17.1019,17.1725,198600.0
2010-07-14 15:00:00,29.19,29.33,29.19,29.28,269550.0,17.1725,17.2548,17.1725,17.2254,269550.0
2010-07-14 15:30:00,29.28,29.33,29.2,29.33,753750.0,17.2254,17.2548,17.1784,17.2548,753750.0
2010-07-15 09:30:00,29.24,29.41,29.11,29.41,361350.0,17.2019,17.3019,17.1254,17.3019,361350.0
2010-07-15 10:00:00,29.41,29.42,28.83,28.93,448050.0,17.3019,17.3078,16.9607,17.0195,448050.0
2010-07-15 10:30:00,28.93,28.95,28.81,28.86,165450.0,17.0195,17.0313,16.9489,16.9783,165450.0
2010-07-15 11:00:00,28.87,28.99,28.81,28.98,111300.0,16.9842,17.0548,16.9489,17.0489,111300.0
2010-07-15 11:30:00,28.97,29.01,28.89,28.93,109800.0,17.0431,17.0666,16.996,17.0195,109800.0
2010-07-15 12:00:00,28.93,28.94,28.77,28.81,150450.0,17.0195,17.0254,16.9254,16.9489,150450.0
2010-07-15 12:30:00,28.79,28.87,28.75,28.83,58350.0,16.9372,16.9842,16.9136,16.9607,58350.0
2010-07-15 13:00:00,28.83,29.17,28.83,29.13,145950.0,16.9607,17.1607,16.9607,17.1372,145950.0
2010-07-15 13:30:00,29.13,29.19,29.08,29.09,116550.0,17.1372,17.1725,17.1078,17.1137,116550.0
2010-07-15 14:00:00,29.08,29.18,29.03,29.16,147000.0,17.1078,17.1666,17.0784,17.1548,147000.0
2010-07-15 14:30:00,29.17,29.21,29.07,29.09,202050.0,17.1607,17.1842,17.1019,17.1137,202050.0
2010-07-15 15:00:00,29.09,29.13,28.91,29.05,267000.0,17.1137,17.1372,17.0078,17.0901,267000.0
2010-07-15 15:30:00,29.05,29.39,29.05,29.3,695400.0,17.0901,17.2901,17.0901,17.2372,695400.0
2010-07-16 09:30:00,29.23,29.35,28.71,28.77,982800.0,17.196,17.2666,16.8901,16.9254,982800.0
2010-07-16 10:00:00,28.77,28.77,28.49,28.61,368550.0,16.9254,16.9254,16.7607,16.8313,368550.0
2010-07-16 10:30:00,28.61,28.7,28.53,28.65,209700.0,16.8313,16.8842,16.7842,16.8548,209700.0
2010-07-16 11:00:00,28.65,28.69,28.36,28.46,190050.0,16.8548,16.8783,16.6842,16.743,190050.0
2010-07-16 11:30:00,28.47,28.47,28.28,28.3,208500.0,16.7489,16.7489,16.6371,16.6489,208500.0
2010-07-16 12:00:00,28.29,28.39,28.22,28.29,163650.0,16.643,16.7018,16.6018,16.643,163650.0
2010-07-16 12:30:00,28.28,28.31,28.18,28.22,126600.0,16.6371,16.6548,16.5783,16.6018,126600.0
2010-07-16 13:00:00,28.23,28.31,28.15,28.17,210900.0,16.6077,16.6548,16.5606,16.5724,210900.0
2010-07-16 13:30:00,28.17,28.26,28.09,28.15,208650.0,16.5724,16.6254,16.5254,16.5606,208650.0
2010-07-16 14:00:00,28.14,28.22,28.11,28.15,159300.0,16.5548,16.6018,16.5371,16.5606,159300.0
2010-07-16 14:30:00,28.15,28.19,28.05,28.07,328500.0,16.5606,16.5842,16.5018,16.5136,328500.0
2010-07-16 15:00:00,28.07,28.13,27.9,27.97,484350.0,16.5136,16.5489,16.4136,16.4548,484350.0
2010-07-16 15:30:00,27.97,28.06,27.91,27.97,1389300.0,16.4548,16.5077,16.4195,16.4548,1389300.0
2010-07-19 09:30:00,28.11,28.49,28.01,28.37,250950.0,16.5371,16.7607,16.4783,16.6901,250950.0
2010-07-19 10:00:00,28.37,28.43,27.97,27.97,272100.0,16.6901,16.7254,16.4548,16.4548,272100.0
2010-07-19 10:30:00,27.97,28.04,27.81,28.01,177300.0,16.4548,16.4959,16.3606,16.4783,177300.0
2010-07-19 11:00:00,28.01,28.23,27.99,28.15,135450.0,16.4783,16.6077,16.4665,16.5606,135450.0
2010-07-19 11:30:00,28.15,28.21,28.08,28.19,118800.0,16.5606,16.5959,16.5195,16.5842,118800.0
2010-07-19 12:00:00,28.19,28.19,28.05,28.17,101250.0,16.5842,16.5842,16.5018,16.5724,101250.0
2010-07-19 12:30:00,28.17,28.26,28.09,28.17,148050.0,16.5724,16.6254,16.5254,16.5724,148050.0
2010-07-19 13:00:00,28.17,28.19,28.07,28.09,76800.0,16.5724,16.5842,16.5136,16.5254,76800.0
2010-07-19 13:30:00,28.09,28.15,28.03,28.07,121950.0,16.5254,16.5606,16.4901,16.5136,121950.0
2010-07-19 14:00:00,28.07,28.24,28.07,28.17,127350.0,16.5136,16.6136,16.5136,16.5724,127350.0
2010-07-19 14:30:00,28.17,28.32,28.13,28.25,252600.0,16.5724,16.6607,16.5489,16.6195,252600.0
2010-07-19 15:00:00,28.23,28.33,28.15,28.17,338700.0,16.6077,16.6665,16.5606,16.5724,338700.0
2010-07-19 15:30:00,28.17,28.29,28.09,28.25,767100.0,16.5724,16.643,16.5254,16.6195,767100.0
2010-07-20 09:30:00,27.6,28.21,27.59,28.17,648450.0,16.2371,16.5959,16.2312,16.5724,648450.0
2010-07-20 10:00:00,28.17,28.29,27.99,28.23,459000.0,16.5724,16.643,16.4665,16.6077,459000.0
2010-07-20 10:30:00,28.22,28.36,28.17,28.27,377850.0,16.6018,16.6842,16.5724,16.6312,377850.0
2010-07-20 11:00:00,28.27,28.53,28.26,28.46,321750.0,16.6312,16.7842,16.6254,16.743,321750.0
2010-07-20 11:30:00,28.46,28.49,28.37,28.4,115800.0,16.743,16.7607,16.6901,16.7077,115800.0
2010-07-20 12:00:00,28.39,28.43,28.25,28.31,119550.0,16.7018,16.7254,16.6195,16.6548,119550.0
2010-07-20 12:30:00,28.32,28.49,28.31,28.48,119400.0,16.6607,16.7607,16.6548,16.7548,119400.0
2010-07-20 13:00:00,28.49,28.55,28.45,28.5,118350.0,16.7607,16.796,16.7371,16.7666,118350.0
2010-07-20 13:30:00,28.51,28.87,28.49,28.84,311100.0,16.7724,16.9842,16.7607,16.9666,311100.0
2010-07-20 14:00:00,28.85,28.86,28.61,28.67,283350.0,16.9725,16.9783,16.8313,16.8666,283350.0
2010-07-20 14:30:00,28.66,28.74,28.63,28.65,375750.0,16.8607,16.9077,16.843,16.8548,375750.0
2010-07-20 15:00:00,28.67,28.99,28.64,28.99,785550.0,16.8666,17.0548,16.8489,17.0548,785550.0
2010-07-20 15:30:00,28.98,29.19,28.97,29.18,1594350.0,17.0489,17.1725,17.0431,17.1666,1594350.0
2010-07-21 09:30:00,29.4,29.74,29.35,29.67,1484700.0,17.296,17.496,17.2666,17.4549,1484700.0
2010-07-21 10:00:00,29.66,29.69,29.33,29.67,651000.0,17.449,17.4666,17.2548,17.4549,651000.0
2010-07-21 10:30:00,29.67,29.88,29.59,29.83,519900.0,17.4549,17.5784,17.4078,17.549,519900.0
2010-07-21 11:00:00,29.84,29.84,29.58,29.67,415950.0,17.5549,17.5549,17.4019,17.4549,415950.0
2010-07-21 11:30:00,29.67,29.82,29.57,29.79,363000.0,17.4549,17.5431,17.396,17.5255,363000.0
2010-07-21 12:00:00,29.79,29.93,29.77,29.84,247200.0,17.5255,17.6078,17.5137,17.5549,247200.0
2010-07-21 12:30:00,29.85,29.93,29.79,29.8,201150.0,17.5608,17.6078,17.5255,17.5313,201150.0
2010-07-21 13:00:00,29.81,29.9,29.79,29.9,205950.0,17.5372,17.5902,17.5255,17.5902,205950.0
2010-07-21 13:30:00,29.91,29.98,29.85,29.87,158700.0,17.5961,17.6372,17.5608,17.5725,158700.0
2010-07-21 14:00:00,29.87,29.91,29.4,29.61,758700.0,17.5725,17.5961,17.296,17.4196,758700.0
2010-07-21 14:30:00,29.61,29.83,29.33,29.36,838500.0,17.4196,17.549,17.2548,17.2725,838500.0
2010-07-21 15:00:00,29.37,29.5,29.27,29.3,696150.0,17.2784,17.3549,17.2195,17.2372,696150.0
2010-07-21 15:30:00,29.3,29.5,29.27,29.41,1591950.0,17.2372,17.3549,17.2195,17.3019,1591950.0
2010-07-22 09:30:00,29.61,30.25,29.57,30.25,690000.0,17.4196,17.7961,17.396,17.7961,690000.0
2010-07-22 10:00:00,30.25,30.65,30.25,30.61,1061400.0,17.7961,18.0314,17.7961,18.0079,1061400.0
2010-07-22 10:30:00,30.61,30.74,30.57,30.69,681750.0,18.0079,18.0843,17.9843,18.0549,681750.0
2010-07-22 11:00:00,30.7,30.79,30.52,30.55,642750.0,18.0608,18.1138,17.9549,17.9726,642750.0
2010-07-22 11:30:00,30.55,30.59,30.41,30.46,340350.0,17.9726,17.9961,17.8902,17.9196,340350.0
2010-07-22 12:00:00,30.46,30.55,30.37,30.42,491100.0,17.9196,17.9726,17.8667,17.8961,491100.0
2010-07-22 12:30:00,30.43,30.47,30.37,30.38,174450.0,17.902,17.9255,17.8667,17.8726,174450.0
2010-07-22 13:00:00,30.38,30.48,30.35,30.39,334800.0,17.8726,17.9314,17.8549,17.8784,334800.0
2010-07-22 13:30:00,30.39,30.46,30.3,30.31,287100.0,17.8784,17.9196,17.8255,17.8314,287100.0
2010-07-22 14:00:00,30.31,30.49,30.31,30.49,223500.0,17.8314,17.9373,17.8314,17.9373,223500.0
2010-07-22 14:30:00,30.48,30.55,30.41,30.55,420900.0,17.9314,17.9726,17.8902,17.9726,420900.0
2010-07-22 15:00:00,30.55,30.6,30.46,30.52,413850.0,17.9726,18.002,17.9196,17.9549,413850.0
2010-07-22 15:30:00,30.52,30.59,30.33,30.52,1012650.0,17.9549,17.9961,17.8431,17.9549,1012650.0
2010-07-23 09:30:00,30.43,30.57,29.95,30.41,538500.0,17.902,17.9843,17.6196,17.8902,538500.0
2010-07-23 10:00:00,30.42,30.54,30.37,30.53,536550.0,17.8961,17.9667,17.8667,17.9608,536550.0
2010-07-23 10:30:00,30.53,30.78,30.52,30.53,596700.0,17.9608,18.1079,17.9549,17.9608,596700.0
2010-07-23 11:00:00,30.52,30.64,30.5,30.61,605550.0,17.9549,18.0255,17.9432,18.0079,605550.0
2010-07-23 11:30:00,30.6,30.69,30.57,30.67,380250.0,18.002,18.0549,17.9843,18.0432,380250.0
2010-07-23 12:00:00,30.67,30.82,30.61,30.67,873000.0,18.0432,18.1314,18.0079,18.0432,873000.0
2010-07-23 12:30:00,30.67,30.72,30.54,30.7,412200.0,18.0432,18.0726,17.9667,18.0608,412200.0
2010-07-23 13:00:00,30.71,30.89,30.59,30.89,522750.0,18.0667,18.1726,17.9961,18.1726,522750.0
2010-07-23 13:30:00,30.9,30.96,30.73,30.78,393900.0,18.1785,18.2138,18.0785,18.1079,393900.0
2010-07-23 14:00:00,30.79,30.87,30.75,30.8,277350.0,18.1138,18.1608,18.0902,18.1196,277350.0
2010-07-23 14:30:00,30.8,30.91,30.69,30.85,577800.0,18.1196,18.1844,18.0549,18.1491,577800.0
2010-07-23 15:00:00,30.85,30.89,30.77,30.87,423600.0,18.1491,18.1726,18.102,18.1608,423600.0
2010-07-23 15:30:00,30.86,30.93,30.64,30.77,1325400.0,18.1549,18.1961,18.0255,18.102,1325400.0
2010-07-26 09:30:00,30.67,31.15,30.63,31.07,537750.0,18.0432,18.3255,18.0196,18.2785,537750.0
2010-07-26 10:00:00,31.07,31.37,31.07,31.33,925650.0,18.2785,18.455,18.2785,18.4314,925650.0
2010-07-26 10:30:00,31.35,31.57,31.19,31.43,737250.0,18.4432,18.5726,18.3491,18.4903,737250.0
2010-07-26 11:00:00,31.44,31.65,31.42,31.61,721650.0,18.4962,18.6197,18.4844,18.5962,721650.0
2010-07-26 11:30:00,31.61,31.61,31.41,31.41,504750.0,18.5962,18.5962,18.4785,18.4785,504750.0
2010-07-26 12:00:00,31.42,31.52,31.36,31.51,412050.0,18.4844,18.5432,18.4491,18.5373,412050.0
2010-07-26 12:30:00,31.52,31.53,31.33,31.37,370200.0,18.5432,18.5491,18.4314,18.455,370200.0
2010-07-26 13:00:00,31.37,31.37,31.25,31.29,226800.0,18.455,18.455,18.3844,18.4079,226800.0
2010-07-26 13:30:00,31.3,31.34,31.18,31.18,257550.0,18.4138,18.4373,18.3432,18.3432,257550.0
2010-07-26 14:00:00,31.19,31.26,31.15,31.16,201000.0,18.3491,18.3903,18.3255,18.3314,201000.0
2010-07-26 14:30:00,31.16,31.17,31.09,31.15,318600.0,18.3314,18.3373,18.2903,18.3255,318600.0
2010-07-26 15:00:00,31.17,31.37,31.13,31.35,429600.0,18.3373,18.455,18.3138,18.4432,429600.0
2010-07-26 15:30:00,31.35,31.43,31.27,31.33,862050.0,18.4432,18.4903,18.3961,18.4314,862050.0
2010-07-27 09:30:00,31.67,31.72,30.57,30.57,1088250.0,18.6315,18.6609,17.9843,17.9843,1088250.0
2010-07-27 10:00:00,30.54,30.69,30.29,30.47,647400.0,17.9667,18.0549,17.8196,17.9255,647400.0
2010-07-27 10:30:00,30.47,30.51,30.18,30.21,586950.0,17.9255,17.949,17.7549,17.7725,586950.0
2010-07-27 11:00:00,30.23,30.23,30.0,30.13,429450.0,17.7843,17.7843,17.649,17.7255,429450.0
2010-07-27 11:30:00,30.13,30.43,30.13,30.42,403650.0,17.7255,17.902,17.7255,17.8961,403650.0
2010-07-27 12:00:00,30.42,30.53,30.39,30.51,446550.0,17.8961,17.9608,17.8784,17.949,446550.0
2010-07-27 12:30:00,30.52,30.58,30.1,30.16,381450.0,17.9549,17.9902,17.7078,17.7431,381450.0
2010-07-27 13:00:00,30.16,30.27,30.02,30.03,382500.0,17.7431,17.8078,17.6608,17.6667,382500.0
2010-07-27 13:30:00,30.04,30.24,29.93,30.09,374250.0,17.6725,17.7902,17.6078,17.702,374250.0
2010-07-27 14:00:00,30.09,30.24,30.05,30.12,435900.0,17.702,17.7902,17.6784,17.7196,435900.0
2010-07-27 14:30:00,30.12,30.18,30.08,30.09,520950.0,17.7196,17.7549,17.6961,17.702,520950.0
2010-07-27 15:00:00,30.1,30.5,30.09,30.46,738600.0,17.7078,17.9432,17.702,17.9196,738600.0
2010-07-27 15:30:00,30.45,30.5,30.35,30.41,1087050.0,17.9137,17.9432,17.8549,17.8902,1087050.0
2010-07-28 09:30:00,30.8,30.94,30.39,30.59,595950.0,18.1196,18.202,17.8784,17.9961,595950.0
2010-07-28 10:00:00,30.61,30.68,30.3,30.32,308700.0,18.0079,18.049,17.8255,17.8373,308700.0
2010-07-28 10:30:00,30.32,30.44,30.25,30.41,323850.0,17.8373,17.9079,17.7961,17.8902,323850.0
2010-07-28 11:00:00,30.41,30.41,30.24,30.32,221400.0,17.8902,17.8902,17.7902,17.8373,221400.0
2010-07-28 11:30:00,30.31,30.4,30.29,30.36,167850.0,17.8314,17.8843,17.8196,17.8608,167850.0
2010-07-28 12:00:00,30.36,30.45,30.31,30.31,161250.0,17.8608,17.9137,17.8314,17.8314,161250.0
2010-07-28 12:30:00,30.31,30.41,30.29,30.35,141150.0,17.8314,17.8902,17.8196,17.8549,141150.0
2010-07-28 13:00:00,30.35,30.35,30.21,30.22,187650.0,17.8549,17.8549,17.7725,17.7784,187650.0
2010-07-28 13:30:00,30.21,30.26,30.15,30.21,215550.0,17.7725,17.802,17.7372,17.7725,215550.0
2010-07-28 14:00:00,30.21,30.29,30.11,30.15,285000.0,17.7725,17.8196,17.7137,17.7372,285000.0
2010-07-28 14:30:00,30.15,30.26,30.09,30.11,316650.0,17.7372,17.802,17.702,17.7137,316650.0
2010-07-28 15:00:00,30.11,30.17,30.04,30.16,768750.0,17.7137,17.749,17.6725,17.7431,768750.0
2010-07-28 15:30:00,30.16,30.42,30.15,30.37,844350.0,17.7431,17.8961,17.7372,17.8667,844350.0
2010-07-29 09:30:00,30.63,30.85,30.57,30.66,400200.0,18.0196,18.1491,17.9843,18.0373,400200.0
2010-07-29 10:00:00,30.66,30.67,30.28,30.28,473250.0,18.0373,18.0432,17.8137,17.8137,473250.0
2010-07-29 10:30:00,30.28,30.35,30.17,30.25,444750.0,17.8137,17.8549,17.749,17.7961,444750.0
2010-07-29 11:00:00,30.25,30.28,29.96,30.05,573900.0,17.7961,17.8137,17.6255,17.6784,573900.0
2010-07-29 11:30:00,30.05,30.07,29.91,30.0,523500.0,17.6784,17.6902,17.5961,17.649,523500.0
2010-07-29 12:00:00,30.0,30.07,29.95,30.0,571200.0,17.649,17.6902,17.6196,17.649,571200.0
2010-07-29 12:30:00,30.01,30.2,29.99,30.2,259650.0,17.6549,17.7667,17.6431,17.7667,259650.0
2010-07-29 13:00:00,30.2,30.33,30.17,30.32,130500.0,17.7667,17.8431,17.749,17.8373,130500.0
2010-07-29 13:30:00,30.33,30.47,30.31,30.37,208950.0,17.8431,17.9255,17.8314,17.8667,208950.0
2010-07-29 14:00:00,30.37,30.43,30.27,30.41,193350.0,17.8667,17.902,17.8078,17.8902,193350.0
2010-07-29 14:30:00,30.41,30.57,30.39,30.48,288150.0,17.8902,17.9843,17.8784,17.9314,288150.0
2010-07-29 15:00:00,30.48,30.61,30.44,30.58,331350.0,17.9314,18.0079,17.9079,17.9902,331350.0
2010-07-29 15:30:00,30.58,30.6,30.39,30.39,667650.0,17.9902,18.002,17.8784,17.8784,667650.0
2010-07-30 09:30:00,29.87,30.27,29.87,30.11,322200.0,17.5725,17.8078,17.5725,17.7137,322200.0
2010-07-30 10:00:00,30.09,30.43,30.07,30.3,199350.0,17.702,17.902,17.6902,17.8255,199350.0
2010-07-30 10:30:00,30.3,30.61,30.3,30.49,287700.0,17.8255,18.0079,17.8255,17.9373,287700.0
2010-07-30 11:00:00,30.49,30.56,30.26,30.29,222600.0,17.9373,17.9785,17.802,17.8196,222600.0
2010-07-30 11:30:00,30.3,30.35,30.24,30.31,176550.0,17.8255,17.8549,17.7902,17.8314,176550.0
2010-07-30 12:00:00,30.31,30.51,30.3,30.46,211950.0,17.8314,17.949,17.8255,17.9196,211950.0
2010-07-30 12:30:00,30.46,30.57,30.41,30.53,102000.0,17.9196,17.9843,17.8902,17.9608,102000.0
2010-07-30 13:00:00,30.53,30.57,30.41,30.43,163800.0,17.9608,17.9843,17.8902,17.902,163800.0
2010-07-30 13:30:00,30.42,30.43,30.23,30.24,123150.0,17.8961,17.902,17.7843,17.7902,123150.0
2010-07-30 14:00:00,30.24,30.45,30.21,30.41,164850.0,17.7902,17.9137,17.7725,17.8902,164850.0
2010-07-30 14:30:00,30.41,30.49,30.38,30.41,140550.0,17.8902,17.9373,17.8726,17.8902,140550.0
2010-07-30 15:00:00,30.42,30.71,30.39,30.66,319950.0,17.8961,18.0667,17.8784,18.0373,319950.0
2010-07-30 15:30:00,30.65,30.7,30.52,30.54,600150.0,18.0314,18.0608,17.9549,17.9667,600150.0
2010-08-02 09:30:00,31.03,31.14,30.81,31.11,291600.0,18.255,18.3197,18.1255,18.302,291600.0
2010-08-02 10:00:00,31.1,31.43,31.1,31.33,327450.0,18.2961,18.4903,18.2961,18.4314,327450.0
2010-08-02 10:30:00,31.32,31.33,31.23,31.24,169950.0,18.4256,18.4314,18.3726,18.3785,169950.0
2010-08-02 11:00:00,31.25,31.25,31.03,31.09,206100.0,18.3844,18.3844,18.255,18.2903,206100.0
2010-08-02 11:30:00,31.09,31.15,31.07,31.13,137250.0,18.2903,18.3255,18.2785,18.3138,137250.0
2010-08-02 12:00:00,31.13,31.13,30.93,30.93,142050.0,18.3138,18.3138,18.1961,18.1961,142050.0
2010-08-02 12:30:00,30.93,30.98,30.87,30.93,95550.0,18.1961,18.2255,18.1608,18.1961,95550.0
2010-08-02 13:00:00,30.93,30.99,30.92,30.93,82950.0,18.1961,18.2314,18.1902,18.1961,82950.0
2010-08-02 13:30:00,30.93,30.97,30.88,30.91,144450.0,18.1961,18.2197,18.1667,18.1844,144450.0
2010-08-02 14:00:00,30.91,30.99,30.85,30.86,180750.0,18.1844,18.2314,18.1491,18.1549,180750.0
2010-08-02 14:30:00,30.86,30.99,30.86,30.98,174750.0,18.1549,18.2314,18.1549,18.2255,174750.0
2010-08-02 15:00:00,30.99,31.07,30.91,31.07,228900.0,18.2314,18.2785,18.1844,18.2785,228900.0
2010-08-02 15:30:00,31.06,31.15,31.05,31.1,768600.0,18.2726,18.3255,18.2667,18.2961,768600.0
2010-08-03 09:30:00,31.01,31.15,30.69,30.75,236400.0,18.2432,18.3255,18.0549,18.0902,236400.0
2010-08-03 10:00:00,30.75,30.75,30.53,30.65,217950.0,18.0902,18.0902,17.9608,18.0314,217950.0
2010-08-03 10:30:00,30.64,30.99,30.61,30.99,171150.0,18.0255,18.2314,18.0079,18.2314,171150.0
2010-08-03 11:00:00,30.99,31.03,30.57,30.66,518400.0,18.2314,18.255,17.9843,18.0373,518400.0
2010-08-03 11:30:00,30.66,30.7,30.51,30.63,794850.0,18.0373,18.0608,17.949,18.0196,794850.0
2010-08-03 12:00:00,30.63,30.63,30.49,30.55,225600.0,18.0196,18.0196,17.9373,17.9726,225600.0
2010-08-03 12:30:00,30.55,30.66,30.5,30.59,112350.0,17.9726,18.0373,17.9432,17.9961,112350.0
2010-08-03 13:00:00,30.59,30.6,30.35,30.41,247800.0,17.9961,18.002,17.8549,17.8902,247800.0
2010-08-03 13:30:00,30.41,30.47,30.35,30.37,241800.0,17.8902,17.9255,17.8549,17.8667,241800.0
2010-08-03 14:00:00,30.37,30.46,30.35,30.4,340950.0,17.8667,17.9196,17.8549,17.8843,340950.0
2010-08-03 14:30:00,30.4,30.41,30.28,30.36,310350.0,17.8843,17.8902,17.8137,17.8608,310350.0
2010-08-03 15:00:00,30.36,30.39,30.25,30.25,352200.0,17.8608,17.8784,17.7961,17.7961,352200.0
2010-08-03 15:30:00,30.25,30.35,30.23,30.35,850050.0,17.7961,17.8549,17.7843,17.8549,850050.0
2010-08-04 09:30:00,30.55,30.75,30.47,30.69,203100.0,17.9726,18.0902,17.9255,18.0549,203100.0
2010-08-04 10:00:00,30.69,30.94,30.61,30.66,375900.0,18.0549,18.202,18.0079,18.0373,375900.0
2010-08-04 10:30:00,30.67,30.74,30.59,30.66,163350.0,18.0432,18.0843,17.9961,18.0373,163350.0
2010-08-04 11:00:00,30.67,30.73,30.63,30.69,100800.0,18.0432,18.0785,18.0196,18.0549,100800.0
2010-08-04 11:30:00,30.69,30.71,30.63,30.64,130650.0,18.0549,18.0667,18.0196,18.0255,130650.0
2010-08-04 12:00:00,30.65,30.77,30.63,30.73,86100.0,18.0314,18.102,18.0196,18.0785,86100.0
2010-08-04 12:30:00,30.73,30.75,30.55,30.55,220800.0,18.0785,18.0902,17.9726,17.9726,220800.0
2010-08-04 13:00:00,30.55,30.6,30.48,30.53,204150.0,17.9726,18.002,17.9314,17.9608,204150.0
2010-08-04 13:30:00,30.53,30.57,30.49,30.53,124650.0,17.9608,17.9843,17.9373,17.9608,124650.0
2010-08-04 14:00:00,30.52,30.61,30.51,30.54,285900.0,17.9549,18.0079,17.949,17.9667,285900.0
2010-08-04 14:30:00,30.55,30.6,30.52,30.56,302400.0,17.9726,18.002,17.9549,17.9785,302400.0
2010-08-04 15:00:00,30.56,30.59,30.52,30.57,534450.0,17.9785,17.9961,17.9549,17.9843,534450.0
2010-08-04 15:30:00,30.57,30.58,30.49,30.49,1100100.0,17.9843,17.9902,17.9373,17.9373,1100100.0
2010-08-05 09:30:00,30.3,30.53,30.19,30.47,302250.0,17.8255,17.9608,17.7608,17.9255,302250.0
2010-08-05 10:00:00,30.48,30.51,30.36,30.49,319800.0,17.9314,17.949,17.8608,17.9373,319800.0
2010-08-05 10:30:00,30.49,30.53,30.21,30.23,236100.0,17.9373,17.9608,17.7725,17.7843,236100.0
2010-08-05 11:00:00,30.23,30.32,30.13,30.31,166350.0,17.7843,17.8373,17.7255,17.8314,166350.0
2010-08-05 11:30:00,30.31,30.32,30.21,30.25,144900.0,17.8314,17.8373,17.7725,17.7961,144900.0
2010-08-05 12:00:00,30.26,30.33,30.24,30.29,124950.0,17.802,17.8431,17.7902,17.8196,124950.0
2010-08-05 12:30:00,30.3,30.33,30.25,30.3,86250.0,17.8255,17.8431,17.7961,17.8255,86250.0
2010-08-05 13:00:00,30.31,30.31,30.19,30.22,132000.0,17.8314,17.8314,17.7608,17.7784,132000.0
2010-08-05 13:30:00,30.23,30.32,30.22,30.29,175950.0,17.7843,17.8373,17.7784,17.8196,175950.0
2010-08-05 14:00:00,30.29,30.39,30.28,30.35,129300.0,17.8196,17.8784,17.8137,17.8549,129300.0
2010-08-05 14:30:00,30.34,30.37,30.25,30.26,146250.0,17.849,17.8667,17.7961,17.802,146250.0
2010-08-05 15:00:00,30.26,30.37,30.26,30.31,268800.0,17.802,17.8667,17.802,17.8314,268800.0
2010-08-05 15:30:00,30.31,30.34,30.23,30.31,704400.0,17.8314,17.849,17.7843,17.8314,704400.0
2010-08-06 09:30:00,29.7,30.35,29.7,30.35,246150.0,17.4725,17.8549,17.4725,17.8549,246150.0
2010-08-06 10:00:00,30.35,30.37,30.09,30.09,162300.0,17.8549,17.8667,17.702,17.702,162300.0
2010-08-06 10:30:00,30.09,30.18,29.57,29.63,609150.0,17.702,17.7549,17.396,17.4313,609150.0
2010-08-06 11:00:00,29.62,30.01,29.53,30.01,582750.0,17.4255,17.6549,17.3725,17.6549,582750.0
2010-08-06 11:30:00,30.01,30.09,29.93,30.02,250800.0,17.6549,17.702,17.6078,17.6608,250800.0
2010-08-06 12:00:00,30.01,30.03,29.99,30.0,228750.0,17.6549,17.6667,17.6431,17.649,228750.0
2010-08-06 12:30:00,29.99,30.09,29.98,29.99,188700.0,17.6431,17.702,17.6372,17.6431,188700.0
2010-08-06 13:00:00,29.99,30.05,29.87,29.96,181800.0,17.6431,17.6784,17.5725,17.6255,181800.0
2010-08-06 13:30:00,29.97,29.99,29.88,29.92,117750.0,17.6314,17.6431,17.5784,17.6019,117750.0
2010-08-06 14:00:00,29.93,29.93,29.82,29.89,257850.0,17.6078,17.6078,17.5431,17.5843,257850.0
2010-08-06 14:30:00,29.89,30.25,29.89,30.22,381450.0,17.5843,17.7961,17.5843,17.7784,381450.0
2010-08-06 15:00:00,30.22,30.29,30.09,30.24,349950.0,17.7784,17.8196,17.702,17.7902,349950.0
2010-08-06 15:30:00,30.23,30.34,30.19,30.31,730950.0,17.7843,17.849,17.7608,17.8314,730950.0
2010-08-09 09:30:00,30.58,30.65,30.33,30.39,92250.0,17.9902,18.0314,17.8431,17.8784,92250.0
2010-08-09 10:00:00,30.39,30.46,30.29,30.34,165900.0,17.8784,17.9196,17.8196,17.849,165900.0
2010-08-09 10:30:00,30.34,30.57,30.34,30.56,193950.0,17.849,17.9843,17.849,17.9785,193950.0
2010-08-09 11:00:00,30.57,30.63,30.51,30.56,125100.0,17.9843,18.0196,17.949,17.9785,125100.0
2010-08-09 11:30:00,30.56,30.68,30.56,30.57,118350.0,17.9785,18.049,17.9785,17.9843,118350.0
2010-08-09 12:00:00,30.57,30.57,30.45,30.45,86100.0,17.9843,17.9843,17.9137,17.9137,86100.0
2010-08-09 12:30:00,30.46,30.49,30.39,30.49,78300.0,17.9196,17.9373,17.8784,17.9373,78300.0
2010-08-09 13:00:00,30.49,30.51,30.45,30.45,73350.0,17.9373,17.949,17.9137,17.9137,73350.0
2010-08-09 13:30:00,30.45,30.46,30.38,30.43,125700.0,17.9137,17.9196,17.8726,17.902,125700.0
2010-08-09 14:00:00,30.44,30.5,30.43,30.46,85500.0,17.9079,17.9432,17.902,17.9196,85500.0
2010-08-09 14:30:00,30.47,30.61,30.47,30.61,106650.0,17.9255,18.0079,17.9255,18.0079,106650.0
2010-08-09 15:00:00,30.59,30.61,30.51,30.56,131700.0,17.9961,18.0079,17.949,17.9785,131700.0
2010-08-09 15:30:00,30.55,30.61,30.51,30.55,523950.0,17.9726,18.0079,17.949,17.9726,523950.0
2010-08-10 09:30:00,30.12,30.31,29.74,29.8,553200.0,17.7196,17.8314,17.496,17.5313,553200.0
2010-08-10 10:00:00,29.8,30.05,29.74,29.98,641250.0,17.5313,17.6784,17.496,17.6372,641250.0
2010-08-10 10:30:00,29.97,29.97,29.84,29.87,391800.0,17.6314,17.6314,17.5549,17.5725,391800.0
2010-08-10 11:00:00,29.87,30.01,29.87,29.93,197550.0,17.5725,17.6549,17.5725,17.6078,197550.0
2010-08-10 11:30:00,29.93,29.97,29.91,29.95,215700.0,17.6078,17.6314,17.5961,17.6196,215700.0
2010-08-10 12:00:00,29.95,29.98,29.89,29.98,215850.0,17.6196,17.6372,17.5843,17.6372,215850.0
2010-08-10 12:30:00,29.96,29.99,29.93,29.94,139050.0,17.6255,17.6431,17.6078,17.6137,139050.0
2010-08-10 13:00:00,29.94,29.94,29.76,29.77,156450.0,17.6137,17.6137,17.5078,17.5137,156450.0
2010-08-10 13:30:00,29.77,29.9,29.75,29.86,138900.0,17.5137,17.5902,17.5019,17.5666,138900.0
2010-08-10 14:00:00,29.87,30.19,29.83,30.01,410850.0,17.5725,17.7608,17.549,17.6549,410850.0
2010-08-10 14:30:00,30.01,30.33,30.01,30.13,456750.0,17.6549,17.8431,17.6549,17.7255,456750.0
2010-08-10 15:00:00,30.14,30.27,30.03,30.15,277950.0,17.7314,17.8078,17.6667,17.7372,277950.0
2010-08-10 15:30:00,30.15,30.25,30.07,30.09,517350.0,17.7372,17.7961,17.6902,17.702,517350.0
2010-08-11 09:30:00,29.52,29.63,29.08,29.31,1058100.0,17.3666,17.4313,17.1078,17.2431,1058100.0
2010-08-11 10:00:00,29.31,29.47,29.25,29.27,456750.0,17.2431,17.3372,17.2078,17.2195,456750.0
2010-08-11 10:30:00,29.27,29.31,28.93,28.95,420150.0,17.2195,17.2431,17.0195,17.0313,420150.0
2010-08-11 11:00:00,28.93,29.01,28.83,28.99,260250.0,17.0195,17.0666,16.9607,17.0548,260250.0
2010-08-11 11:30:00,28.99,29.0,28.91,28.97,158100.0,17.0548,17.0607,17.0078,17.0431,158100.0
2010-08-11 12:00:00,28.95,28.98,28.91,28.92,192000.0,17.0313,17.0489,17.0078,17.0136,192000.0
2010-08-11 12:30:00,28.93,28.95,28.81,28.81,129750.0,17.0195,17.0313,16.9489,16.9489,129750.0
2010-08-11 13:00:00,28.81,28.98,28.81,28.95,108300.0,16.9489,17.0489,16.9489,17.0313,108300.0
2010-08-11 13:30:00,28.95,28.97,28.86,28.87,163200.0,17.0313,17.0431,16.9783,16.9842,163200.0
2010-08-11 14:00:00,28.87,28.96,28.86,28.9,131550.0,16.9842,17.0372,16.9783,17.0019,131550.0
2010-08-11 14:30:00,28.9,28.91,28.63,28.66,398400.0,17.0019,17.0078,16.843,16.8607,398400.0
2010-08-11 15:00:00,28.67,28.83,28.67,28.78,439350.0,16.8666,16.9607,16.8666,16.9313,439350.0
2010-08-11 15:30:00,28.78,28.84,28.7,28.76,1008900.0,16.9313,16.9666,16.8842,16.9195,1008900.0
2010-08-12 09:30:00,28.33,28.49,28.28,28.4,300150.0,16.6665,16.7607,16.6371,16.7077,300150.0
2010-08-12 10:00:00,28.4,28.47,28.19,28.24,267300.0,16.7077,16.7489,16.5842,16.6136,267300.0
2010-08-12 10:30:00,28.24,28.49,28.21,28.43,198300.0,16.6136,16.7607,16.5959,16.7254,198300.0
2010-08-12 11:00:00,28.43,28.54,28.4,28.53,172050.0,16.7254,16.7901,16.7077,16.7842,172050.0
2010-08-12 11:30:00,28.52,28.55,28.43,28.45,104400.0,16.7783,16.796,16.7254,16.7371,104400.0
2010-08-12 12:00:00,28.45,28.47,28.37,28.43,79350.0,16.7371,16.7489,16.6901,16.7254,79350.0
2010-08-12 12:30:00,28.44,28.56,28.43,28.54,93000.0,16.7313,16.8019,16.7254,16.7901,93000.0
2010-08-12 13:00:00,28.55,28.57,28.39,28.44,181500.0,16.796,16.8077,16.7018,16.7313,181500.0
2010-08-12 13:30:00,28.45,28.45,28.27,28.31,154200.0,16.7371,16.7371,16.6312,16.6548,154200.0
2010-08-12 14:00:00,28.3,28.39,28.27,28.35,196050.0,16.6489,16.7018,16.6312,16.6783,196050.0
2010-08-12 14:30:00,28.36,28.36,28.23,28.31,509400.0,16.6842,16.6842,16.6077,16.6548,509400.0
2010-08-12 15:00:00,28.31,28.44,28.31,28.35,665250.0,16.6548,16.7313,16.6548,16.6783,665250.0
2010-08-12 15:30:00,28.34,28.41,28.2,28.24,1049250.0,16.6724,16.7136,16.5901,16.6136,1049250.0
2010-08-13 09:30:00,28.05,28.11,27.69,28.04,662100.0,16.5018,16.5371,16.29,16.4959,662100.0
2010-08-13 10:00:00,28.03,28.1,27.91,28.03,342300.0,16.4901,16.5312,16.4195,16.4901,342300.0
2010-08-13 10:30:00,28.03,28.06,27.9,28.0,316650.0,16.4901,16.5077,16.4136,16.4724,316650.0
2010-08-13 11:00:00,27.99,28.05,27.91,27.93,186000.0,16.4665,16.5018,16.4195,16.4312,186000.0
2010-08-13 11:30:00,27.93,27.99,27.87,27.93,164700.0,16.4312,16.4665,16.3959,16.4312,164700.0
2010-08-13 12:00:00,27.93,28.11,27.91,28.1,156450.0,16.4312,16.5371,16.4195,16.5312,156450.0
2010-08-13 12:30:00,28.1,28.3,28.04,28.29,371550.0,16.5312,16.6489,16.4959,16.643,371550.0
2010-08-13 13:00:00,28.29,28.36,28.21,28.28,233550.0,16.643,16.6842,16.5959,16.6371,233550.0
2010-08-13 13:30:00,28.28,28.37,28.26,28.3,220050.0,16.6371,16.6901,16.6254,16.6489,220050.0
2010-08-13 14:00:00,28.29,28.31,28.19,28.23,159300.0,16.643,16.6548,16.5842,16.6077,159300.0
2010-08-13 14:30:00,28.23,28.24,28.13,28.17,293400.0,16.6077,16.6136,16.5489,16.5724,293400.0
2010-08-13 15:00:00,28.17,28.21,28.15,28.17,284100.0,16.5724,16.5959,16.5606,16.5724,284100.0
2010-08-13 15:30:00,28.17,28.21,28.04,28.05,734250.0,16.5724,16.5959,16.4959,16.5018,734250.0
2010-08-16 09:30:00,27.75,28.07,27.55,28.01,338100.0,16.3253,16.5136,16.2077,16.4783,338100.0
2010-08-16 10:00:00,28.01,28.26,27.93,28.15,215850.0,16.4783,16.6254,16.4312,16.5606,215850.0
2010-08-16 10:30:00,28.16,28.33,28.16,28.22,237750.0,16.5665,16.6665,16.5665,16.6018,237750.0
2010-08-16 11:00:00,28.23,28.24,28.13,28.18,202950.0,16.6077,16.6136,16.5489,16.5783,202950.0
2010-08-16 11:30:00,28.17,28.26,28.17,28.18,131250.0,16.5724,16.6254,16.5724,16.5783,131250.0
2010-08-16 12:00:00,28.19,28.3,28.18,28.29,105300.0,16.5842,16.6489,16.5783,16.643,105300.0
2010-08-16 12:30:00,28.29,28.41,28.27,28.37,264750.0,16.643,16.7136,16.6312,16.6901,264750.0
2010-08-16 13:00:00,28.37,28.41,28.33,28.36,106350.0,16.6901,16.7136,16.6665,16.6842,106350.0
2010-08-16 13:30:00,28.35,28.41,28.31,28.34,184350.0,16.6783,16.7136,16.6548,16.6724,184350.0
2010-08-16 14:00:00,28.34,28.38,28.25,28.3,172500.0,16.6724,16.696,16.6195,16.6489,172500.0
2010-08-16 14:30:00,28.3,28.32,28.15,28.21,247200.0,16.6489,16.6607,16.5606,16.5959,247200.0
2010-08-16 15:00:00,28.19,28.23,28.11,28.21,333750.0,16.5842,16.6077,16.5371,16.5959,333750.0
2010-08-16 15:30:00,28.21,28.27,28.17,28.27,461250.0,16.5959,16.6312,16.5724,16.6312,461250.0
2010-08-17 09:30:00,28.57,28.88,28.27,28.8,385500.0,16.8423,17.025,16.6654,16.9779,385500.0
2010-08-17 10:00:00,28.8,28.94,28.78,28.92,427350.0,16.9779,17.0604,16.9661,17.0486,427350.0
2010-08-17 10:30:00,28.93,29.09,28.91,29.01,290550.0,17.0545,17.1488,17.0427,17.1017,290550.0
2010-08-17 11:00:00,29.01,29.29,29.01,29.27,345450.0,17.1017,17.2667,17.1017,17.2549,345450.0
2010-08-17 11:30:00,29.27,29.37,29.27,29.35,284700.0,17.2549,17.3139,17.2549,17.3021,284700.0
2010-08-17 12:00:00,29.35,29.37,29.27,29.28,163650.0,17.3021,17.3139,17.2549,17.2608,163650.0
2010-08-17 12:30:00,29.28,29.34,29.25,29.3,132000.0,17.2608,17.2962,17.2432,17.2726,132000.0
2010-08-17 13:00:00,29.3,29.49,29.26,29.49,202050.0,17.2726,17.3846,17.2491,17.3846,202050.0
2010-08-17 13:30:00,29.49,29.54,29.41,29.47,154800.0,17.3846,17.4141,17.3375,17.3729,154800.0
2010-08-17 14:00:00,29.46,29.49,29.41,29.45,169200.0,17.367,17.3846,17.3375,17.3611,169200.0
2010-08-17 14:30:00,29.46,29.47,29.37,29.39,207600.0,17.367,17.3729,17.3139,17.3257,207600.0
2010-08-17 15:00:00,29.4,29.43,29.35,29.43,336600.0,17.3316,17.3493,17.3021,17.3493,336600.0
2010-08-17 15:30:00,29.43,29.43,29.17,29.18,741300.0,17.3493,17.3493,17.196,17.2019,741300.0
2010-08-18 09:30:00,29.03,29.17,28.6,28.63,311700.0,17.1135,17.196,16.86,16.8777,311700.0
2010-08-18 10:00:00,28.62,28.85,28.58,28.61,189750.0,16.8718,17.0074,16.8482,16.8659,189750.0
2010-08-18 10:30:00,28.6,28.76,28.59,28.69,115350.0,16.86,16.9543,16.8541,16.913,115350.0
2010-08-18 11:00:00,28.69,28.9,28.67,28.81,130950.0,16.913,17.0368,16.9012,16.9838,130950.0
2010-08-18 11:30:00,28.83,29.01,28.8,28.97,100800.0,16.9956,17.1017,16.9779,17.0781,100800.0
2010-08-18 12:00:00,28.98,29.01,28.95,28.99,62250.0,17.084,17.1017,17.0663,17.0899,62250.0
2010-08-18 12:30:00,29.01,29.13,28.91,29.1,108000.0,17.1017,17.1724,17.0427,17.1547,108000.0
2010-08-18 13:00:00,29.1,29.26,29.1,29.21,132300.0,17.1547,17.2491,17.1547,17.2196,132300.0
2010-08-18 13:30:00,29.22,29.26,29.18,29.21,96450.0,17.2255,17.2491,17.2019,17.2196,96450.0
2010-08-18 14:00:00,29.22,29.26,29.13,29.19,101250.0,17.2255,17.2491,17.1724,17.2078,101250.0
2010-08-18 14:30:00,29.19,29.22,29.12,29.17,100050.0,17.2078,17.2255,17.1665,17.196,100050.0
2010-08-18 15:00:00,29.16,29.2,29.04,29.07,143550.0,17.1901,17.2137,17.1194,17.137,143550.0
2010-08-18 15:30:00,29.07,29.13,29.01,29.07,481200.0,17.137,17.1724,17.1017,17.137,481200.0
2010-08-19 09:30:00,28.79,29.04,28.73,28.81,227100.0,16.972,17.1194,16.9366,16.9838,227100.0
2010-08-19 10:00:00,28.81,28.81,28.29,28.33,268500.0,16.9838,16.9838,16.6772,16.7008,268500.0
2010-08-19 10:30:00,28.34,28.41,28.2,28.31,242550.0,16.7067,16.748,16.6242,16.689,242550.0
2010-08-19 11:00:00,28.31,28.35,28.17,28.25,199350.0,16.689,16.7126,16.6065,16.6536,199350.0
2010-08-19 11:30:00,28.25,28.25,28.0,28.13,438000.0,16.6536,16.6536,16.5063,16.5829,438000.0
2010-08-19 12:00:00,28.15,28.25,28.1,28.21,163650.0,16.5947,16.6536,16.5652,16.6301,163650.0
2010-08-19 12:30:00,28.2,28.28,28.19,28.25,130800.0,16.6242,16.6713,16.6183,16.6536,130800.0
2010-08-19 13:00:00,28.25,28.31,28.21,28.23,154050.0,16.6536,16.689,16.6301,16.6419,154050.0
2010-08-19 13:30:00,28.22,28.31,28.22,28.25,155550.0,16.636,16.689,16.636,16.6536,155550.0
2010-08-19 14:00:00,28.25,28.37,28.2,28.34,171750.0,16.6536,16.7244,16.6242,16.7067,171750.0
2010-08-19 14:30:00,28.33,28.41,28.31,28.38,284100.0,16.7008,16.748,16.689,16.7303,284100.0
2010-08-19 15:00:00,28.37,28.5,28.3,28.39,528000.0,16.7244,16.801,16.6831,16.7362,528000.0
2010-08-19 15:30:00,28.37,28.41,28.22,28.23,1339350.0,16.7244,16.748,16.636,16.6419,1339350.0
2010-08-20 09:30:00,28.09,28.19,27.67,27.79,907800.0,16.5593,16.6183,16.3117,16.3825,907800.0
2010-08-20 10:00:00,27.82,27.88,27.69,27.76,383400.0,16.4002,16.4355,16.3235,16.3648,383400.0
2010-08-20 10:30:00,27.76,27.91,27.7,27.78,287700.0,16.3648,16.4532,16.3294,16.3766,287700.0
2010-08-20 11:00:00,27.79,27.8,27.67,27.75,226050.0,16.3825,16.3884,16.3117,16.3589,226050.0
2010-08-20 11:30:00,27.75,27.77,27.57,27.61,233700.0,16.3589,16.3707,16.2528,16.2764,233700.0
2010-08-20 12:00:00,27.61,27.75,27.61,27.75,287850.0,16.2764,16.3589,16.2764,16.3589,287850.0
2010-08-20 12:30:00,27.75,27.77,27.69,27.77,255600.0,16.3589,16.3707,16.3235,16.3707,255600.0
2010-08-20 13:00:00,27.77,27.92,27.77,27.9,162000.0,16.3707,16.4591,16.3707,16.4473,162000.0
2010-08-20 13:30:00,27.91,27.94,27.82,27.9,217950.0,16.4532,16.4709,16.4002,16.4473,217950.0
2010-08-20 14:00:00,27.91,28.03,27.89,28.01,235050.0,16.4532,16.524,16.4414,16.5122,235050.0
2010-08-20 14:30:00,28.01,28.19,28.01,28.13,290550.0,16.5122,16.6183,16.5122,16.5829,290550.0
2010-08-20 15:00:00,28.12,28.13,28.05,28.09,206100.0,16.577,16.5829,16.5357,16.5593,206100.0
2010-08-20 15:30:00,28.1,28.16,28.09,28.11,451350.0,16.5652,16.6006,16.5593,16.5711,451350.0
2010-08-23 09:30:00,28.39,28.57,28.13,28.41,236250.0,16.7362,16.8423,16.5829,16.748,236250.0
2010-08-23 10:00:00,28.39,28.39,28.03,28.05,332700.0,16.7362,16.7362,16.524,16.5357,332700.0
2010-08-23 10:30:00,28.03,28.16,27.79,27.83,330000.0,16.524,16.6006,16.3825,16.4061,330000.0
2010-08-23 11:00:00,27.82,27.83,27.64,27.7,282600.0,16.4002,16.4061,16.294,16.3294,282600.0
2010-08-23 11:30:00,27.7,27.81,27.67,27.77,278700.0,16.3294,16.3943,16.3117,16.3707,278700.0
2010-08-23 12:00:00,27.77,27.88,27.76,27.8,171000.0,16.3707,16.4355,16.3648,16.3884,171000.0
2010-08-23 12:30:00,27.8,27.85,27.73,27.77,173100.0,16.3884,16.4178,16.3471,16.3707,173100.0
2010-08-23 13:00:00,27.77,27.87,27.73,27.87,164700.0,16.3707,16.4296,16.3471,16.4296,164700.0
2010-08-23 13:30:00,27.87,27.93,27.77,27.91,227400.0,16.4296,16.465,16.3707,16.4532,227400.0
2010-08-23 14:00:00,27.91,28.04,27.89,27.99,254400.0,16.4532,16.5299,16.4414,16.5004,254400.0
2010-08-23 14:30:00,27.99,28.05,27.99,28.01,258150.0,16.5004,16.5357,16.5004,16.5122,258150.0
2010-08-23 15:00:00,28.01,28.05,27.89,27.9,286800.0,16.5122,16.5357,16.4414,16.4473,286800.0
2010-08-23 15:30:00,27.91,27.92,27.74,27.75,570150.0,16.4532,16.4591,16.353,16.3589,570150.0
2010-08-24 09:30:00,27.51,27.51,27.05,27.16,419550.0,16.2174,16.2174,15.9462,16.0111,419550.0
2010-08-24 10:00:00,27.16,27.16,26.85,27.07,386100.0,16.0111,16.0111,15.8283,15.958,386100.0
2010-08-24 10:30:00,27.09,27.23,27.07,27.22,370950.0,15.9698,16.0523,15.958,16.0465,370950.0
2010-08-24 11:00:00,27.22,27.35,27.19,27.31,299250.0,16.0465,16.1231,16.0288,16.0995,299250.0
2010-08-24 11:30:00,27.31,27.5,27.29,27.43,218250.0,16.0995,16.2115,16.0877,16.1703,218250.0
2010-08-24 12:00:00,27.43,27.49,27.27,27.29,185850.0,16.1703,16.2056,16.0759,16.0877,185850.0
2010-08-24 12:30:00,27.29,27.37,27.29,27.32,223200.0,16.0877,16.1349,16.0877,16.1054,223200.0
2010-08-24 13:00:00,27.32,27.41,27.29,27.41,297150.0,16.1054,16.1585,16.0877,16.1585,297150.0
2010-08-24 13:30:00,27.41,27.41,27.19,27.21,301200.0,16.1585,16.1585,16.0288,16.0406,301200.0
2010-08-24 14:00:00,27.21,27.26,27.17,27.17,193650.0,16.0406,16.07,16.017,16.017,193650.0
2010-08-24 14:30:00,27.19,27.34,27.17,27.33,330750.0,16.0288,16.1172,16.017,16.1113,330750.0
2010-08-24 15:00:00,27.34,27.4,27.27,27.35,525150.0,16.1172,16.1526,16.0759,16.1231,525150.0
2010-08-24 15:30:00,27.35,27.37,27.12,27.17,1031250.0,16.1231,16.1349,15.9875,16.017,1031250.0
2010-08-25 09:30:00,26.83,26.93,26.57,26.64,391050.0,15.8165,15.8755,15.6633,15.7045,391050.0
2010-08-25 10:00:00,26.63,26.98,26.51,26.93,509250.0,15.6986,15.905,15.6279,15.8755,509250.0
2010-08-25 10:30:00,26.93,27.02,26.79,26.99,407700.0,15.8755,15.9286,15.793,15.9109,407700.0
2010-08-25 11:00:00,26.98,27.23,26.96,27.23,424800.0,15.905,16.0523,15.8932,16.0523,424800.0
2010-08-25 11:30:00,27.23,27.23,27.02,27.08,247800.0,16.0523,16.0523,15.9286,15.9639,247800.0
2010-08-25 12:00:00,27.08,27.13,26.97,27.01,130350.0,15.9639,15.9934,15.8991,15.9227,130350.0
2010-08-25 12:30:00,27.01,27.05,26.91,26.97,236850.0,15.9227,15.9462,15.8637,15.8991,236850.0
2010-08-25 13:00:00,26.97,27.05,26.93,26.98,152700.0,15.8991,15.9462,15.8755,15.905,152700.0
2010-08-25 13:30:00,26.98,27.15,26.97,27.11,170700.0,15.905,16.0052,15.8991,15.9816,170700.0
2010-08-25 14:00:00,27.11,27.2,27.09,27.15,156000.0,15.9816,16.0347,15.9698,16.0052,156000.0
2010-08-25 14:30:00,27.15,27.35,27.1,27.35,253350.0,16.0052,16.1231,15.9757,16.1231,253350.0
2010-08-25 15:00:00,27.35,27.38,27.25,27.27,307350.0,16.1231,16.1408,16.0641,16.0759,307350.0
2010-08-25 15:30:00,27.27,27.53,27.27,27.37,804900.0,16.0759,16.2292,16.0759,16.1349,804900.0
2010-08-26 09:30:00,27.44,27.82,27.28,27.71,385200.0,16.1761,16.4002,16.0818,16.3353,385200.0
2010-08-26 10:00:00,27.69,27.93,27.68,27.72,219150.0,16.3235,16.465,16.3176,16.3412,219150.0
2010-08-26 10:30:00,27.71,27.85,27.69,27.77,432900.0,16.3353,16.4178,16.3235,16.3707,432900.0
2010-08-26 11:00:00,27.77,27.77,27.49,27.61,330300.0,16.3707,16.3707,16.2056,16.2764,330300.0
2010-08-26 11:30:00,27.61,27.65,27.45,27.61,145050.0,16.2764,16.2999,16.182,16.2764,145050.0
2010-08-26 12:00:00,27.6,27.61,27.46,27.53,58500.0,16.2705,16.2764,16.1879,16.2292,58500.0
2010-08-26 12:30:00,27.53,27.55,27.41,27.51,142650.0,16.2292,16.241,16.1585,16.2174,142650.0
2010-08-26 13:00:00,27.51,27.53,27.41,27.5,118650.0,16.2174,16.2292,16.1585,16.2115,118650.0
2010-08-26 13:30:00,27.5,27.59,27.46,27.47,201600.0,16.2115,16.2646,16.1879,16.1938,201600.0
2010-08-26 14:00:00,27.47,27.5,27.34,27.34,244800.0,16.1938,16.2115,16.1172,16.1172,244800.0
2010-08-26 14:30:00,27.33,27.37,27.17,27.22,289350.0,16.1113,16.1349,16.017,16.0465,289350.0
2010-08-26 15:00:00,27.21,27.39,27.21,27.31,303300.0,16.0406,16.1467,16.0406,16.0995,303300.0
2010-08-26 15:30:00,27.31,27.43,27.19,27.21,651750.0,16.0995,16.1703,16.0288,16.0406,651750.0
2010-08-27 09:30:00,27.41,27.61,27.1,27.13,245100.0,16.1585,16.2764,15.9757,15.9934,245100.0
2010-08-27 10:00:00,27.13,27.47,26.82,27.41,601200.0,15.9934,16.1938,15.8106,16.1585,601200.0
2010-08-27 10:30:00,27.42,27.51,27.28,27.37,275550.0,16.1644,16.2174,16.0818,16.1349,275550.0
2010-08-27 11:00:00,27.39,27.77,27.38,27.74,152550.0,16.1467,16.3707,16.1408,16.353,152550.0
2010-08-27 11:30:00,27.75,27.79,27.66,27.69,157800.0,16.3589,16.3825,16.3058,16.3235,157800.0
2010-08-27 12:00:00,27.69,27.81,27.65,27.79,296850.0,16.3235,16.3943,16.2999,16.3825,296850.0
2010-08-27 12:30:00,27.79,27.84,27.6,27.63,158700.0,16.3825,16.4119,16.2705,16.2882,158700.0
2010-08-27 13:00:00,27.63,27.77,27.58,27.77,100950.0,16.2882,16.3707,16.2587,16.3707,100950.0
2010-08-27 13:30:00,27.77,28.02,27.73,28.01,327600.0,16.3707,16.5181,16.3471,16.5122,327600.0
2010-08-27 14:00:00,28.02,28.13,27.91,28.13,450900.0,16.5181,16.5829,16.4532,16.5829,450900.0
2010-08-27 14:30:00,28.13,28.25,28.09,28.13,331500.0,16.5829,16.6536,16.5593,16.5829,331500.0
2010-08-27 15:00:00,28.13,28.2,28.07,28.19,292350.0,16.5829,16.6242,16.5475,16.6183,292350.0
2010-08-27 15:30:00,28.19,28.21,28.05,28.06,749400.0,16.6183,16.6301,16.5357,16.5416,749400.0
2010-08-30 09:30:00,27.97,28.05,27.8,28.0,178500.0,16.4886,16.5357,16.3884,16.5063,178500.0
2010-08-30 10:00:00,27.99,28.0,27.65,27.67,228000.0,16.5004,16.5063,16.2999,16.3117,228000.0
2010-08-30 10:30:00,27.66,27.82,27.61,27.75,176400.0,16.3058,16.4002,16.2764,16.3589,176400.0
2010-08-30 11:00:00,27.75,27.78,27.61,27.63,230250.0,16.3589,16.3766,16.2764,16.2882,230250.0
2010-08-30 11:30:00,27.63,27.65,27.49,27.55,287850.0,16.2882,16.2999,16.2056,16.241,287850.0
2010-08-30 12:00:00,27.56,27.68,27.55,27.65,134700.0,16.2469,16.3176,16.241,16.2999,134700.0
2010-08-30 12:30:00,27.65,27.78,27.65,27.71,203850.0,16.2999,16.3766,16.2999,16.3353,203850.0
2010-08-30 13:00:00,27.71,27.81,27.57,27.59,132150.0,16.3353,16.3943,16.2528,16.2646,132150.0
2010-08-30 13:30:00,27.58,27.63,27.49,27.51,180150.0,16.2587,16.2882,16.2056,16.2174,180150.0
2010-08-30 14:00:00,27.5,27.55,27.43,27.51,169200.0,16.2115,16.241,16.1703,16.2174,169200.0
2010-08-30 14:30:00,27.51,27.59,27.47,27.51,134100.0,16.2174,16.2646,16.1938,16.2174,134100.0
2010-08-30 15:00:00,27.52,27.55,27.4,27.41,218550.0,16.2233,16.241,16.1526,16.1585,218550.0
2010-08-30 15:30:00,27.42,27.46,27.28,27.28,699000.0,16.1644,16.1879,16.0818,16.0818,699000.0
2010-08-31 09:30:00,27.06,27.25,26.81,27.07,280800.0,15.9521,16.0641,15.8048,15.958,280800.0
2010-08-31 10:00:00,27.09,27.56,27.09,27.44,226050.0,15.9698,16.2469,15.9698,16.1761,226050.0
2010-08-31 10:30:00,27.45,27.54,27.25,27.47,281700.0,16.182,16.2351,16.0641,16.1938,281700.0
2010-08-31 11:00:00,27.47,27.53,27.33,27.45,193050.0,16.1938,16.2292,16.1113,16.182,193050.0
2010-08-31 11:30:00,27.45,27.59,27.43,27.55,212250.0,16.182,16.2646,16.1703,16.241,212250.0
2010-08-31 12:00:00,27.55,27.6,27.45,27.47,143850.0,16.241,16.2705,16.182,16.1938,143850.0
2010-08-31 12:30:00,27.48,27.53,27.36,27.36,111000.0,16.1997,16.2292,16.129,16.129,111000.0
2010-08-31 13:00:00,27.36,27.53,27.35,27.49,117000.0,16.129,16.2292,16.1231,16.2056,117000.0
2010-08-31 13:30:00,27.49,27.56,27.44,27.47,88950.0,16.2056,16.2469,16.1761,16.1938,88950.0
2010-08-31 14:00:00,27.47,27.55,27.26,27.33,245400.0,16.1938,16.241,16.07,16.1113,245400.0
2010-08-31 14:30:00,27.33,27.33,27.08,27.17,274200.0,16.1113,16.1113,15.9639,16.017,274200.0
2010-08-31 15:00:00,27.16,27.25,27.08,27.17,287700.0,16.0111,16.0641,15.9639,16.017,287700.0
2010-08-31 15:30:00,27.16,27.42,27.15,27.33,949950.0,16.0111,16.1644,16.0052,16.1113,949950.0
2010-09-01 09:30:00,27.79,28.06,27.74,28.03,278700.0,16.3825,16.5416,16.353,16.524,278700.0
2010-09-01 10:00:00,28.03,28.65,28.01,28.53,546150.0,16.524,16.8895,16.5122,16.8187,546150.0
2010-09-01 10:30:00,28.53,28.65,28.41,28.51,712350.0,16.8187,16.8895,16.748,16.8069,712350.0
2010-09-01 11:00:00,28.51,28.53,28.42,28.48,317250.0,16.8069,16.8187,16.7539,16.7892,317250.0
2010-09-01 11:30:00,28.49,28.71,28.49,28.64,283650.0,16.7951,16.9248,16.7951,16.8836,283650.0
2010-09-01 12:00:00,28.64,28.69,28.59,28.67,198600.0,16.8836,16.913,16.8541,16.9012,198600.0
2010-09-01 12:30:00,28.67,28.69,28.61,28.65,363750.0,16.9012,16.913,16.8659,16.8895,363750.0
2010-09-01 13:00:00,28.65,28.72,28.62,28.7,153300.0,16.8895,16.9307,16.8718,16.9189,153300.0
2010-09-01 13:30:00,28.7,28.87,28.7,28.84,286950.0,16.9189,17.0191,16.9189,17.0015,286950.0
2010-09-01 14:00:00,28.83,28.89,28.77,28.83,367350.0,16.9956,17.0309,16.9602,16.9956,367350.0
2010-09-01 14:30:00,28.83,28.85,28.71,28.73,279900.0,16.9956,17.0074,16.9248,16.9366,279900.0
2010-09-01 15:00:00,28.73,28.88,28.7,28.87,632850.0,16.9366,17.025,16.9189,17.0191,632850.0
2010-09-01 15:30:00,28.87,29.01,28.82,28.95,1246350.0,17.0191,17.1017,16.9897,17.0663,1246350.0
2010-09-02 09:30:00,28.98,29.16,28.91,29.15,341400.0,17.084,17.1901,17.0427,17.1842,341400.0
2010-09-02 10:00:00,29.16,29.27,29.09,29.23,281850.0,17.1901,17.2549,17.1488,17.2314,281850.0
2010-09-02 10:30:00,29.24,29.33,29.21,29.25,225000.0,17.2373,17.2903,17.2196,17.2432,225000.0
2010-09-02 11:00:00,29.24,29.31,29.06,29.1,167100.0,17.2373,17.2785,17.1312,17.1547,167100.0
2010-09-02 11:30:00,29.1,29.28,29.08,29.27,260100.0,17.1547,17.2608,17.1429,17.2549,260100.0
2010-09-02 12:00:00,29.27,29.53,29.26,29.53,668400.0,17.2549,17.4082,17.2491,17.4082,668400.0
2010-09-02 12:30:00,29.53,29.57,29.39,29.44,265650.0,17.4082,17.4318,17.3257,17.3552,265650.0
2010-09-02 13:00:00,29.43,29.44,29.32,29.35,97050.0,17.3493,17.3552,17.2844,17.3021,97050.0
2010-09-02 13:30:00,29.35,29.47,29.35,29.43,120600.0,17.3021,17.3729,17.3021,17.3493,120600.0
2010-09-02 14:00:00,29.43,29.59,29.41,29.48,175650.0,17.3493,17.4436,17.3375,17.3787,175650.0
2010-09-02 14:30:00,29.49,29.52,29.46,29.51,123600.0,17.3846,17.4023,17.367,17.3964,123600.0
2010-09-02 15:00:00,29.51,29.56,29.46,29.53,228750.0,17.3964,17.4259,17.367,17.4082,228750.0
2010-09-02 15:30:00,29.53,29.62,29.51,29.6,744000.0,17.4082,17.4613,17.3964,17.4495,744000.0
2010-09-03 09:30:00,29.98,30.45,29.97,30.39,315600.0,17.6735,17.9506,17.6676,17.9152,315600.0
2010-09-03 10:00:00,30.37,30.37,30.13,30.17,489600.0,17.9034,17.9034,17.7619,17.7855,489600.0
2010-09-03 10:30:00,30.17,30.17,30.02,30.07,296400.0,17.7855,17.7855,17.6971,17.7266,296400.0
2010-09-03 11:00:00,30.08,30.23,30.03,30.13,166950.0,17.7325,17.8209,17.703,17.7619,166950.0
2010-09-03 11:30:00,30.13,30.16,30.05,30.1,154350.0,17.7619,17.7796,17.7148,17.7442,154350.0
2010-09-03 12:00:00,30.1,30.11,30.05,30.08,118800.0,17.7442,17.7501,17.7148,17.7325,118800.0
2010-09-03 12:30:00,30.07,30.17,30.06,30.16,192000.0,17.7266,17.7855,17.7207,17.7796,192000.0
2010-09-03 13:00:00,30.15,30.23,30.1,30.11,146400.0,17.7737,17.8209,17.7442,17.7501,146400.0
2010-09-03 13:30:00,30.12,30.25,30.11,30.23,123150.0,17.756,17.8327,17.7501,17.8209,123150.0
2010-09-03 14:00:00,30.23,30.23,30.13,30.17,139350.0,17.8209,17.8209,17.7619,17.7855,139350.0
2010-09-03 14:30:00,30.16,30.25,30.08,30.09,173850.0,17.7796,17.8327,17.7325,17.7383,173850.0
2010-09-03 15:00:00,30.09,30.18,30.06,30.14,252000.0,17.7383,17.7914,17.7207,17.7678,252000.0
2010-09-03 15:30:00,30.15,30.22,30.08,30.21,631950.0,17.7737,17.815,17.7325,17.8091,631950.0
2010-09-07 09:30:00,30.03,30.17,29.54,29.54,439200.0,17.703,17.7855,17.4141,17.4141,439200.0
2010-09-07 10:00:00,29.55,29.63,29.46,29.62,222750.0,17.42,17.4672,17.367,17.4613,222750.0
2010-09-07 10:30:00,29.62,29.63,29.53,29.56,142500.0,17.4613,17.4672,17.4082,17.4259,142500.0
2010-09-07 11:00:00,29.56,29.66,29.49,29.66,183000.0,17.4259,17.4849,17.3846,17.4849,183000.0
2010-09-07 11:30:00,29.65,29.71,29.57,29.69,95250.0,17.479,17.5143,17.4318,17.5025,95250.0
2010-09-07 12:00:00,29.69,29.75,29.63,29.67,133650.0,17.5025,17.5379,17.4672,17.4908,133650.0
2010-09-07 12:30:00,29.67,29.73,29.59,29.68,142200.0,17.4908,17.5261,17.4436,17.4966,142200.0
2010-09-07 13:00:00,29.68,29.68,29.57,29.62,102150.0,17.4966,17.4966,17.4318,17.4613,102150.0
2010-09-07 13:30:00,29.61,29.69,29.61,29.69,70950.0,17.4554,17.5025,17.4554,17.5025,70950.0
2010-09-07 14:00:00,29.69,29.74,29.65,29.67,78300.0,17.5025,17.532,17.479,17.4908,78300.0
2010-09-07 14:30:00,29.67,29.69,29.49,29.51,103500.0,17.4908,17.5025,17.3846,17.3964,103500.0
2010-09-07 15:00:00,29.51,29.56,29.47,29.54,198300.0,17.3964,17.4259,17.3729,17.4141,198300.0
2010-09-07 15:30:00,29.54,29.59,29.41,29.49,481650.0,17.4141,17.4436,17.3375,17.3846,481650.0
2010-09-08 09:30:00,29.53,29.81,29.48,29.61,363450.0,17.4082,17.5733,17.3787,17.4554,363450.0
2010-09-08 10:00:00,29.59,29.79,29.55,29.75,369150.0,17.4436,17.5615,17.42,17.5379,369150.0
2010-09-08 10:30:00,29.74,29.94,29.73,29.89,236700.0,17.532,17.6499,17.5261,17.6204,236700.0
2010-09-08 11:00:00,29.9,30.0,29.87,29.89,204600.0,17.6263,17.6853,17.6087,17.6204,204600.0
2010-09-08 11:30:00,29.9,29.97,29.85,29.89,236100.0,17.6263,17.6676,17.5969,17.6204,236100.0
2010-09-08 12:00:00,29.9,29.94,29.8,29.91,146550.0,17.6263,17.6499,17.5674,17.6322,146550.0
2010-09-08 12:30:00,29.91,29.96,29.85,29.91,142200.0,17.6322,17.6617,17.5969,17.6322,142200.0
2010-09-08 13:00:00,29.91,29.91,29.79,29.82,148200.0,17.6322,17.6322,17.5615,17.5792,148200.0
2010-09-08 13:30:00,29.82,29.83,29.67,29.77,219900.0,17.5792,17.5851,17.4908,17.5497,219900.0
2010-09-08 14:00:00,29.77,29.93,29.69,29.9,360150.0,17.5497,17.644,17.5025,17.6263,360150.0
2010-09-08 14:30:00,29.9,29.95,29.87,29.89,139350.0,17.6263,17.6558,17.6087,17.6204,139350.0
2010-09-08 15:00:00,29.89,29.95,29.83,29.83,413250.0,17.6204,17.6558,17.5851,17.5851,413250.0
2010-09-08 15:30:00,29.82,29.91,29.76,29.82,490950.0,17.5792,17.6322,17.5438,17.5792,490950.0
2010-09-09 09:30:00,30.23,30.29,29.9,29.97,247650.0,17.8209,17.8562,17.6263,17.6676,247650.0
2010-09-09 10:00:00,29.97,29.99,29.73,29.8,250050.0,17.6676,17.6794,17.5261,17.5674,250050.0
2010-09-09 10:30:00,29.81,29.81,29.72,29.72,120150.0,17.5733,17.5733,17.5202,17.5202,120150.0
2010-09-09 11:00:00,29.72,29.9,29.72,29.9,117750.0,17.5202,17.6263,17.5202,17.6263,117750.0
2010-09-09 11:30:00,29.89,29.95,29.82,29.82,95850.0,17.6204,17.6558,17.5792,17.5792,95850.0
2010-09-09 12:00:00,29.83,29.87,29.8,29.8,81300.0,17.5851,17.6087,17.5674,17.5674,81300.0
2010-09-09 12:30:00,29.81,29.82,29.56,29.56,201750.0,17.5733,17.5792,17.4259,17.4259,201750.0
2010-09-09 13:00:00,29.56,29.57,29.47,29.51,287550.0,17.4259,17.4318,17.3729,17.3964,287550.0
2010-09-09 13:30:00,29.52,29.61,29.47,29.51,252750.0,17.4023,17.4554,17.3729,17.3964,252750.0
2010-09-09 14:00:00,29.51,29.57,29.42,29.44,155850.0,17.3964,17.4318,17.3434,17.3552,155850.0
2010-09-09 14:30:00,29.43,29.55,29.42,29.54,161250.0,17.3493,17.42,17.3434,17.4141,161250.0
2010-09-09 15:00:00,29.54,29.63,29.52,29.63,222000.0,17.4141,17.4672,17.4023,17.4672,222000.0
2010-09-09 15:30:00,29.63,29.68,29.53,29.55,565050.0,17.4672,17.4966,17.4082,17.42,565050.0
2010-09-10 09:30:00,29.65,30.07,29.38,29.98,323550.0,17.479,17.7266,17.3198,17.6735,323550.0
2010-09-10 10:00:00,29.98,30.23,29.91,30.21,256500.0,17.6735,17.8209,17.6322,17.8091,256500.0
2010-09-10 10:30:00,30.21,30.31,30.13,30.19,283950.0,17.8091,17.868,17.7619,17.7973,283950.0
2010-09-10 11:00:00,30.19,30.21,30.03,30.11,190350.0,17.7973,17.8091,17.703,17.7501,190350.0
2010-09-10 11:30:00,30.12,30.14,29.83,29.86,308400.0,17.756,17.7678,17.5851,17.6028,308400.0
2010-09-10 12:00:00,29.86,29.88,29.73,29.85,132150.0,17.6028,17.6145,17.5261,17.5969,132150.0
2010-09-10 12:30:00,29.85,29.96,29.79,29.92,201600.0,17.5969,17.6617,17.5615,17.6381,201600.0
2010-09-10 13:00:00,29.91,29.91,29.83,29.86,193050.0,17.6322,17.6322,17.5851,17.6028,193050.0
2010-09-10 13:30:00,29.85,29.93,29.84,29.88,94350.0,17.5969,17.644,17.591,17.6145,94350.0
2010-09-10 14:00:00,29.87,29.99,29.86,29.97,272100.0,17.6087,17.6794,17.6028,17.6676,272100.0
2010-09-10 14:30:00,29.97,29.99,29.88,29.92,251850.0,17.6676,17.6794,17.6145,17.6381,251850.0
2010-09-10 15:00:00,29.92,30.0,29.88,30.0,185400.0,17.6381,17.6853,17.6145,17.6853,185400.0
2010-09-10 15:30:00,30.0,30.02,29.93,29.96,419550.0,17.6853,17.6971,17.644,17.6617,419550.0
2010-09-13 09:30:00,30.29,30.63,30.11,30.51,189750.0,17.8562,18.0567,17.7501,17.9859,189750.0
2010-09-13 10:00:00,30.5,30.6,30.46,30.57,236250.0,17.98,18.039,17.9565,18.0213,236250.0
2010-09-13 10:30:00,30.57,30.57,30.5,30.53,238200.0,18.0213,18.0213,17.98,17.9977,238200.0
2010-09-13 11:00:00,30.53,30.57,30.49,30.53,133050.0,17.9977,18.0213,17.9741,17.9977,133050.0
2010-09-13 11:30:00,30.54,30.55,30.39,30.43,157950.0,18.0036,18.0095,17.9152,17.9388,157950.0
2010-09-13 12:00:00,30.43,30.43,30.27,30.29,99450.0,17.9388,17.9388,17.8445,17.8562,99450.0
2010-09-13 12:30:00,30.32,30.33,30.25,30.33,222900.0,17.8739,17.8798,17.8327,17.8798,222900.0
2010-09-13 13:00:00,30.33,30.37,30.29,30.31,119100.0,17.8798,17.9034,17.8562,17.868,119100.0
2010-09-13 13:30:00,30.31,30.37,30.27,30.27,94500.0,17.868,17.9034,17.8445,17.8445,94500.0
2010-09-13 14:00:00,30.27,30.33,30.2,30.33,230250.0,17.8445,17.8798,17.8032,17.8798,230250.0
2010-09-13 14:30:00,30.33,30.33,30.28,30.31,97650.0,17.8798,17.8798,17.8504,17.868,97650.0
2010-09-13 15:00:00,30.31,30.32,30.22,30.25,383250.0,17.868,17.8739,17.815,17.8327,383250.0
2010-09-13 15:30:00,30.25,30.36,30.23,30.28,611550.0,17.8327,17.8975,17.8209,17.8504,611550.0
2010-09-14 09:30:00,30.13,30.2,29.91,30.05,174450.0,17.7619,17.8032,17.6322,17.7148,174450.0
2010-09-14 10:00:00,30.06,30.2,30.01,30.18,95400.0,17.7207,17.8032,17.6912,17.7914,95400.0
2010-09-14 10:30:00,30.19,30.29,30.11,30.21,145200.0,17.7973,17.8562,17.7501,17.8091,145200.0
2010-09-14 11:00:00,30.21,30.33,30.19,30.23,139200.0,17.8091,17.8798,17.7973,17.8209,139200.0
2010-09-14 11:30:00,30.23,30.38,30.22,30.36,312450.0,17.8209,17.9093,17.815,17.8975,312450.0
2010-09-14 12:00:00,30.35,30.43,30.33,30.39,144750.0,17.8916,17.9388,17.8798,17.9152,144750.0
2010-09-14 12:30:00,30.4,30.4,30.28,30.33,134700.0,17.9211,17.9211,17.8504,17.8798,134700.0
2010-09-14 13:00:00,30.32,30.39,30.31,30.37,152250.0,17.8739,17.9152,17.868,17.9034,152250.0
2010-09-14 13:30:00,30.37,30.41,30.29,30.4,198600.0,17.9034,17.927,17.8562,17.9211,198600.0
2010-09-14 14:00:00,30.4,30.43,30.35,30.4,113100.0,17.9211,17.9388,17.8916,17.9211,113100.0
2010-09-14 14:30:00,30.4,30.43,30.37,30.39,180450.0,17.9211,17.9388,17.9034,17.9152,180450.0
2010-09-14 15:00:00,30.39,30.42,30.37,30.42,194850.0,17.9152,17.9329,17.9034,17.9329,194850.0
2010-09-14 15:30:00,30.42,30.46,30.26,30.29,663150.0,17.9329,17.9565,17.8386,17.8562,663150.0
2010-09-15 09:30:00,30.11,30.27,29.78,29.88,240150.0,17.7501,17.8445,17.5556,17.6145,240150.0
2010-09-15 10:00:00,29.89,30.18,29.87,30.06,254850.0,17.6204,17.7914,17.6087,17.7207,254850.0
2010-09-15 10:30:00,30.07,30.23,30.03,30.23,167100.0,17.7266,17.8209,17.703,17.8209,167100.0
2010-09-15 11:00:00,30.23,30.23,30.09,30.21,83250.0,17.8209,17.8209,17.7383,17.8091,83250.0
2010-09-15 11:30:00,30.21,30.33,30.19,30.29,144150.0,17.8091,17.8798,17.7973,17.8562,144150.0
2010-09-15 12:00:00,30.29,30.34,30.22,30.23,126150.0,17.8562,17.8857,17.815,17.8209,126150.0
2010-09-15 12:30:00,30.23,30.27,30.19,30.23,81150.0,17.8209,17.8445,17.7973,17.8209,81150.0
2010-09-15 13:00:00,30.23,30.31,30.18,30.18,163800.0,17.8209,17.868,17.7914,17.7914,163800.0
2010-09-15 13:30:00,30.18,30.25,30.14,30.24,131400.0,17.7914,17.8327,17.7678,17.8268,131400.0
2010-09-15 14:00:00,30.24,30.26,30.13,30.13,103650.0,17.8268,17.8386,17.7619,17.7619,103650.0
2010-09-15 14:30:00,30.13,30.15,29.99,30.07,381150.0,17.7619,17.7737,17.6794,17.7266,381150.0
2010-09-15 15:00:00,30.08,30.31,30.07,30.27,310350.0,17.7325,17.868,17.7266,17.8445,310350.0
2010-09-15 15:30:00,30.27,30.32,30.21,30.24,542700.0,17.8445,17.8739,17.8091,17.8268,542700.0
2010-09-16 09:30:00,30.21,30.35,30.09,30.28,129000.0,17.8091,17.8916,17.7383,17.8504,129000.0
2010-09-16 10:00:00,30.29,30.4,30.13,30.24,141600.0,17.8562,17.9211,17.7619,17.8268,141600.0
2010-09-16 10:30:00,30.25,30.31,30.2,30.24,232800.0,17.8327,17.868,17.8032,17.8268,232800.0
2010-09-16 11:00:00,30.23,30.29,30.11,30.15,106500.0,17.8209,17.8562,17.7501,17.7737,106500.0
2010-09-16 11:30:00,30.15,30.18,30.11,30.13,73800.0,17.7737,17.7914,17.7501,17.7619,73800.0
2010-09-16 12:00:00,30.13,30.19,30.08,30.19,71850.0,17.7619,17.7973,17.7325,17.7973,71850.0
2010-09-16 12:30:00,30.19,30.33,30.18,30.31,84900.0,17.7973,17.8798,17.7914,17.868,84900.0
2010-09-16 13:00:00,30.3,30.3,30.14,30.22,89850.0,17.8621,17.8621,17.7678,17.815,89850.0
2010-09-16 13:30:00,30.22,30.22,30.1,30.13,69750.0,17.815,17.815,17.7442,17.7619,69750.0
2010-09-16 14:00:00,30.13,30.25,30.12,30.18,109350.0,17.7619,17.8327,17.756,17.7914,109350.0
2010-09-16 14:30:00,30.18,30.22,30.1,30.11,114450.0,17.7914,17.815,17.7442,17.7501,114450.0
2010-09-16 15:00:00,30.12,30.18,30.11,30.16,260850.0,17.756,17.7914,17.7501,17.7796,260850.0
2010-09-16 15:30:00,30.16,30.21,30.12,30.17,436950.0,17.7796,17.8091,17.756,17.7855,436950.0
2010-09-17 09:30:00,30.35,30.48,29.95,30.09,1425000.0,17.8916,17.9683,17.6558,17.7383,1425000.0
2010-09-17 10:00:00,30.08,30.33,30.01,30.31,185100.0,17.7325,17.8798,17.6912,17.868,185100.0
2010-09-17 10:30:00,30.32,30.45,30.23,30.34,226500.0,17.8739,17.9506,17.8209,17.8857,226500.0
2010-09-17 11:00:00,30.34,30.38,30.17,30.17,294300.0,17.8857,17.9093,17.7855,17.7855,294300.0
2010-09-17 11:30:00,30.17,30.27,30.1,30.19,267300.0,17.7855,17.8445,17.7442,17.7973,267300.0
2010-09-17 12:00:00,30.19,30.23,30.17,30.23,113850.0,17.7973,17.8209,17.7855,17.8209,113850.0
2010-09-17 12:30:00,30.25,30.28,30.19,30.23,117600.0,17.8327,17.8504,17.7973,17.8209,117600.0
2010-09-17 13:00:00,30.23,30.27,30.19,30.25,97200.0,17.8209,17.8445,17.7973,17.8327,97200.0
2010-09-17 13:30:00,30.24,30.29,30.23,30.27,143850.0,17.8268,17.8562,17.8209,17.8445,143850.0
2010-09-17 14:00:00,30.27,30.32,30.25,30.32,231600.0,17.8445,17.8739,17.8327,17.8739,231600.0
2010-09-17 14:30:00,30.32,30.34,30.27,30.29,401400.0,17.8739,17.8857,17.8445,17.8562,401400.0
2010-09-17 15:00:00,30.3,30.31,30.21,30.29,376350.0,17.8621,17.868,17.8091,17.8562,376350.0
2010-09-17 15:30:00,30.29,30.37,30.29,30.33,2377650.0,17.8562,17.9034,17.8562,17.8798,2377650.0
2010-09-20 09:30:00,30.59,30.67,30.4,30.63,338400.0,18.0331,18.0803,17.9211,18.0567,338400.0
2010-09-20 10:00:00,30.65,31.08,30.63,30.99,509550.0,18.0685,18.322,18.0567,18.2689,509550.0
2010-09-20 10:30:00,30.99,31.25,30.98,31.24,362250.0,18.2689,18.4222,18.263,18.4163,362250.0
2010-09-20 11:00:00,31.24,31.25,31.1,31.13,283500.0,18.4163,18.4222,18.3338,18.3514,283500.0
2010-09-20 11:30:00,31.14,31.22,31.14,31.21,214800.0,18.3573,18.4045,18.3573,18.3986,214800.0
2010-09-20 12:00:00,31.2,31.29,31.15,31.25,325500.0,18.3927,18.4458,18.3632,18.4222,325500.0
2010-09-20 12:30:00,31.25,31.4,31.24,31.35,308250.0,18.4222,18.5106,18.4163,18.4811,308250.0
2010-09-20 13:00:00,31.35,31.36,31.25,31.33,114750.0,18.4811,18.487,18.4222,18.4693,114750.0
2010-09-20 13:30:00,31.33,31.37,31.27,31.35,236100.0,18.4693,18.4929,18.434,18.4811,236100.0
2010-09-20 14:00:00,31.35,31.38,31.32,31.34,453750.0,18.4811,18.4988,18.4634,18.4752,453750.0
2010-09-20 14:30:00,31.34,31.38,31.27,31.33,708150.0,18.4752,18.4988,18.434,18.4693,708150.0
2010-09-20 15:00:00,31.33,31.37,31.31,31.32,753600.0,18.4693,18.4929,18.4575,18.4634,753600.0
2010-09-20 15:30:00,31.31,31.36,31.28,31.3,1304550.0,18.4575,18.487,18.4399,18.4517,1304550.0
2010-09-21 09:30:00,31.42,31.43,31.21,31.3,161400.0,18.5224,18.5283,18.3986,18.4517,161400.0
2010-09-21 10:00:00,31.3,31.38,31.28,31.34,203100.0,18.4517,18.4988,18.4399,18.4752,203100.0
2010-09-21 10:30:00,31.34,31.4,31.32,31.34,282000.0,18.4752,18.5106,18.4634,18.4752,282000.0
2010-09-21 11:00:00,31.34,31.38,31.28,31.29,203700.0,18.4752,18.4988,18.4399,18.4458,203700.0
2010-09-21 11:30:00,31.29,31.37,31.28,31.35,138900.0,18.4458,18.4929,18.4399,18.4811,138900.0
2010-09-21 12:00:00,31.35,31.37,31.29,31.29,140250.0,18.4811,18.4929,18.4458,18.4458,140250.0
2010-09-21 12:30:00,31.29,31.35,31.29,31.34,94800.0,18.4458,18.4811,18.4458,18.4752,94800.0
2010-09-21 13:00:00,31.34,31.35,31.23,31.3,157800.0,18.4752,18.4811,18.4104,18.4517,157800.0
2010-09-21 13:30:00,31.29,31.34,31.21,31.32,109350.0,18.4458,18.4752,18.3986,18.4634,109350.0
2010-09-21 14:00:00,31.32,31.43,31.14,31.32,424800.0,18.4634,18.5283,18.3573,18.4634,424800.0
2010-09-21 14:30:00,31.33,31.43,31.25,31.33,563550.0,18.4693,18.5283,18.4222,18.4693,563550.0
2010-09-21 15:00:00,31.33,31.35,31.22,31.27,248550.0,18.4693,18.4811,18.4045,18.434,248550.0
2010-09-21 15:30:00,31.27,31.27,31.04,31.25,920700.0,18.434,18.434,18.2984,18.4222,920700.0
2010-09-22 09:30:00,31.25,31.43,31.15,31.34,494100.0,18.4222,18.5283,18.3632,18.4752,494100.0
2010-09-22 10:00:00,31.34,31.35,31.15,31.2,186300.0,18.4752,18.4811,18.3632,18.3927,186300.0
2010-09-22 10:30:00,31.19,31.29,31.07,31.29,159000.0,18.3868,18.4458,18.3161,18.4458,159000.0
2010-09-22 11:00:00,31.29,31.33,31.03,31.09,188850.0,18.4458,18.4693,18.2925,18.3279,188850.0
2010-09-22 11:30:00,31.08,31.11,31.01,31.07,86400.0,18.322,18.3396,18.2807,18.3161,86400.0
2010-09-22 12:00:00,31.07,31.16,31.02,31.08,105450.0,18.3161,18.3691,18.2866,18.322,105450.0
2010-09-22 12:30:00,31.07,31.09,31.01,31.03,81150.0,18.3161,18.3279,18.2807,18.2925,81150.0
2010-09-22 13:00:00,31.03,31.06,30.93,31.03,109950.0,18.2925,18.3102,18.2335,18.2925,109950.0
2010-09-22 13:30:00,31.04,31.15,31.04,31.09,69600.0,18.2984,18.3632,18.2984,18.3279,69600.0
2010-09-22 14:00:00,31.09,31.09,31.01,31.05,112800.0,18.3279,18.3279,18.2807,18.3043,112800.0
2010-09-22 14:30:00,31.07,31.18,31.05,31.17,133350.0,18.3161,18.3809,18.3043,18.375,133350.0
2010-09-22 15:00:00,31.17,31.18,31.04,31.09,183750.0,18.375,18.3809,18.2984,18.3279,183750.0
2010-09-22 15:30:00,31.09,31.19,31.09,31.15,521400.0,18.3279,18.3868,18.3279,18.3632,521400.0
2010-09-23 09:30:00,30.83,30.95,30.57,30.83,210450.0,18.1746,18.2453,18.0213,18.1746,210450.0
2010-09-23 10:00:00,30.83,31.12,30.83,31.11,149400.0,18.1746,18.3455,18.1746,18.3396,149400.0
2010-09-23 10:30:00,31.13,31.25,31.04,31.05,213750.0,18.3514,18.4222,18.2984,18.3043,213750.0
2010-09-23 11:00:00,31.05,31.13,31.01,31.11,177750.0,18.3043,18.3514,18.2807,18.3396,177750.0
2010-09-23 11:30:00,31.1,31.19,31.1,31.12,189750.0,18.3338,18.3868,18.3338,18.3455,189750.0
2010-09-23 12:00:00,31.11,31.13,31.04,31.07,60450.0,18.3396,18.3514,18.2984,18.3161,60450.0
2010-09-23 12:30:00,31.07,31.17,31.0,31.16,71250.0,18.3161,18.375,18.2748,18.3691,71250.0
2010-09-23 13:00:00,31.15,31.21,31.12,31.13,135150.0,18.3632,18.3986,18.3455,18.3514,135150.0
2010-09-23 13:30:00,31.13,31.21,31.07,31.16,225450.0,18.3514,18.3986,18.3161,18.3691,225450.0
2010-09-23 14:00:00,31.15,31.21,31.13,31.15,87600.0,18.3632,18.3986,18.3514,18.3632,87600.0
2010-09-23 14:30:00,31.15,31.17,30.92,30.93,187200.0,18.3632,18.375,18.2276,18.2335,187200.0
2010-09-23 15:00:00,30.94,30.99,30.84,30.85,284550.0,18.2394,18.2689,18.1805,18.1864,284550.0
2010-09-23 15:30:00,30.85,30.91,30.75,30.91,684150.0,18.1864,18.2217,18.1274,18.2217,684150.0
2010-09-24 09:30:00,31.3,31.57,31.22,31.53,470100.0,18.4517,18.6108,18.4045,18.5872,470100.0
2010-09-24 10:00:00,31.51,31.73,31.45,31.69,557400.0,18.5754,18.7051,18.5401,18.6816,557400.0
2010-09-24 10:30:00,31.69,31.75,31.59,31.69,319950.0,18.6816,18.7169,18.6226,18.6816,319950.0
2010-09-24 11:00:00,31.68,31.79,31.67,31.69,260100.0,18.6757,18.7405,18.6698,18.6816,260100.0
2010-09-24 11:30:00,31.69,31.72,31.63,31.63,217650.0,18.6816,18.6992,18.6462,18.6462,217650.0
2010-09-24 12:00:00,31.63,31.75,31.61,31.73,213000.0,18.6462,18.7169,18.6344,18.7051,213000.0
2010-09-24 12:30:00,31.73,31.79,31.69,31.74,213450.0,18.7051,18.7405,18.6816,18.711,213450.0
2010-09-24 13:00:00,31.74,31.76,31.65,31.75,161250.0,18.711,18.7228,18.658,18.7169,161250.0
2010-09-24 13:30:00,31.75,31.78,31.69,31.74,156450.0,18.7169,18.7346,18.6816,18.711,156450.0
2010-09-24 14:00:00,31.74,31.76,31.65,31.72,210000.0,18.711,18.7228,18.658,18.6992,210000.0
2010-09-24 14:30:00,31.73,31.81,31.72,31.77,334800.0,18.7051,18.7523,18.6992,18.7287,334800.0
2010-09-24 15:00:00,31.77,31.8,31.73,31.77,282300.0,18.7287,18.7464,18.7051,18.7287,282300.0
2010-09-24 15:30:00,31.76,31.81,31.71,31.79,680850.0,18.7228,18.7523,18.6934,18.7405,680850.0
2010-09-27 09:30:00,31.61,31.61,31.09,31.11,494700.0,18.6344,18.6344,18.3279,18.3396,494700.0
2010-09-27 10:00:00,31.11,31.26,31.07,31.22,380100.0,18.3396,18.4281,18.3161,18.4045,380100.0
2010-09-27 10:30:00,31.22,31.37,31.17,31.34,276600.0,18.4045,18.4929,18.375,18.4752,276600.0
2010-09-27 11:00:00,31.34,31.37,31.25,31.32,271650.0,18.4752,18.4929,18.4222,18.4634,271650.0
2010-09-27 11:30:00,31.33,31.37,31.26,31.31,171600.0,18.4693,18.4929,18.4281,18.4575,171600.0
2010-09-27 12:00:00,31.31,31.37,31.3,31.33,171150.0,18.4575,18.4929,18.4517,18.4693,171150.0
2010-09-27 12:30:00,31.33,31.34,31.29,31.32,101100.0,18.4693,18.4752,18.4458,18.4634,101100.0
2010-09-27 13:00:00,31.33,31.35,31.29,31.33,181800.0,18.4693,18.4811,18.4458,18.4693,181800.0
2010-09-27 13:30:00,31.33,31.4,31.31,31.37,309750.0,18.4693,18.5106,18.4575,18.4929,309750.0
2010-09-27 14:00:00,31.38,31.39,31.31,31.36,323700.0,18.4988,18.5047,18.4575,18.487,323700.0
2010-09-27 14:30:00,31.36,31.39,31.31,31.31,444000.0,18.487,18.5047,18.4575,18.4575,444000.0
2010-09-27 15:00:00,31.31,31.45,31.3,31.43,311400.0,18.4575,18.5401,18.4517,18.5283,311400.0
2010-09-27 15:30:00,31.43,31.43,31.25,31.27,758250.0,18.5283,18.5283,18.4222,18.434,758250.0
2010-09-28 09:30:00,31.35,31.66,30.93,30.97,417750.0,18.4811,18.6639,18.2335,18.2571,417750.0
2010-09-28 10:00:00,30.97,31.13,30.76,31.07,358650.0,18.2571,18.3514,18.1333,18.3161,358650.0
2010-09-28 10:30:00,31.07,31.19,31.04,31.07,246900.0,18.3161,18.3868,18.2984,18.3161,246900.0
2010-09-28 11:00:00,31.07,31.19,31.03,31.17,445200.0,18.3161,18.3868,18.2925,18.375,445200.0
2010-09-28 11:30:00,31.19,31.34,31.15,31.17,286350.0,18.3868,18.4752,18.3632,18.375,286350.0
2010-09-28 12:00:00,31.17,31.33,31.07,31.27,179700.0,18.375,18.4693,18.3161,18.434,179700.0
2010-09-28 12:30:00,31.28,31.37,31.25,31.36,75600.0,18.4399,18.4929,18.4222,18.487,75600.0
2010-09-28 13:00:00,31.36,31.39,31.25,31.37,107400.0,18.487,18.5047,18.4222,18.4929,107400.0
2010-09-28 13:30:00,31.37,31.6,31.35,31.59,144000.0,18.4929,18.6285,18.4811,18.6226,144000.0
2010-09-28 14:00:00,31.59,31.59,31.46,31.47,175650.0,18.6226,18.6226,18.546,18.5519,175650.0
2010-09-28 14:30:00,31.46,31.49,31.34,31.41,159600.0,18.546,18.5637,18.4752,18.5165,159600.0
2010-09-28 15:00:00,31.41,31.59,31.37,31.53,294600.0,18.5165,18.6226,18.4929,18.5872,294600.0
2010-09-28 15:30:00,31.53,31.75,31.5,31.65,664200.0,18.5872,18.7169,18.5696,18.658,664200.0
2010-09-29 09:30:00,31.4,31.62,31.25,31.49,242550.0,18.5106,18.6403,18.4222,18.5637,242550.0
2010-09-29 10:00:00,31.47,31.71,31.39,31.46,215250.0,18.5519,18.6934,18.5047,18.546,215250.0
2010-09-29 10:30:00,31.46,31.56,31.38,31.48,555600.0,18.546,18.6049,18.4988,18.5578,555600.0
2010-09-29 11:00:00,31.48,31.67,31.47,31.64,243000.0,18.5578,18.6698,18.5519,18.6521,243000.0
2010-09-29 11:30:00,31.63,31.71,31.63,31.68,353700.0,18.6462,18.6934,18.6462,18.6757,353700.0
2010-09-29 12:00:00,31.67,31.71,31.64,31.67,248850.0,18.6698,18.6934,18.6521,18.6698,248850.0
2010-09-29 12:30:00,31.66,31.66,31.59,31.61,151650.0,18.6639,18.6639,18.6226,18.6344,151650.0
2010-09-29 13:00:00,31.61,31.65,31.55,31.62,153150.0,18.6344,18.658,18.599,18.6403,153150.0
2010-09-29 13:30:00,31.62,31.72,31.55,31.71,171750.0,18.6403,18.6992,18.599,18.6934,171750.0
2010-09-29 14:00:00,31.72,31.77,31.68,31.68,150300.0,18.6992,18.7287,18.6757,18.6757,150300.0
2010-09-29 14:30:00,31.68,31.79,31.67,31.78,123750.0,18.6757,18.7405,18.6698,18.7346,123750.0
2010-09-29 15:00:00,31.79,31.79,31.55,31.59,337950.0,18.7405,18.7405,18.599,18.6226,337950.0
2010-09-29 15:30:00,31.59,31.75,31.59,31.73,883200.0,18.6226,18.7169,18.6226,18.7051,883200.0
2010-09-30 09:30:00,32.1,32.37,31.99,32.17,582450.0,18.9233,19.0824,18.8584,18.9645,582450.0
2010-09-30 10:00:00,32.17,32.25,32.0,32.13,465150.0,18.9645,19.0117,18.8643,18.9409,465150.0
2010-09-30 10:30:00,32.13,32.3,31.84,31.85,445650.0,18.9409,19.0412,18.77,18.7759,445650.0
2010-09-30 11:00:00,31.85,31.93,31.65,31.73,454950.0,18.7759,18.823,18.658,18.7051,454950.0
2010-09-30 11:30:00,31.72,31.89,31.71,31.87,535200.0,18.6992,18.7995,18.6934,18.7877,535200.0
2010-09-30 12:00:00,31.87,31.92,31.82,31.83,460800.0,18.7877,18.8171,18.7582,18.7641,460800.0
2010-09-30 12:30:00,31.83,32.05,31.81,32.02,172050.0,18.7641,18.8938,18.7523,18.8761,172050.0
2010-09-30 13:00:00,32.02,32.19,31.97,32.18,156000.0,18.8761,18.9763,18.8466,18.9704,156000.0
2010-09-30 13:30:00,32.18,32.21,32.05,32.09,138450.0,18.9704,18.9881,18.8938,18.9174,138450.0
2010-09-30 14:00:00,32.09,32.12,31.99,32.07,177000.0,18.9174,18.9351,18.8584,18.9056,177000.0
2010-09-30 14:30:00,32.07,32.29,32.06,32.25,267600.0,18.9056,19.0353,18.8997,19.0117,267600.0
2010-09-30 15:00:00,32.25,32.32,32.13,32.19,471750.0,19.0117,19.053,18.9409,18.9763,471750.0
2010-09-30 15:30:00,32.19,32.23,32.07,32.1,649950.0,18.9763,18.9999,18.9056,18.9233,649950.0
2010-10-01 09:30:00,32.42,32.71,32.27,32.51,440700.0,19.1119,19.2829,19.0235,19.165,440700.0
2010-10-01 10:00:00,32.51,32.62,32.23,32.3,389700.0,19.165,19.2298,18.9999,19.0412,389700.0
2010-10-01 10:30:00,32.3,32.31,32.11,32.25,350700.0,19.0412,19.0471,18.9292,19.0117,350700.0
2010-10-01 11:00:00,32.26,32.28,32.07,32.09,236400.0,19.0176,19.0294,18.9056,18.9174,236400.0
2010-10-01 11:30:00,32.09,32.28,32.03,32.25,170100.0,18.9174,19.0294,18.882,19.0117,170100.0
2010-10-01 12:00:00,32.24,32.3,32.2,32.23,135600.0,19.0058,19.0412,18.9822,18.9999,135600.0
2010-10-01 12:30:00,32.23,32.23,32.13,32.22,148950.0,18.9999,18.9999,18.9409,18.994,148950.0
2010-10-01 13:00:00,32.21,32.31,32.21,32.26,152700.0,18.9881,19.0471,18.9881,19.0176,152700.0
2010-10-01 13:30:00,32.26,32.26,32.15,32.19,147750.0,19.0176,19.0176,18.9527,18.9763,147750.0
2010-10-01 14:00:00,32.19,32.3,32.19,32.27,138600.0,18.9763,19.0412,18.9763,19.0235,138600.0
2010-10-01 14:30:00,32.29,32.33,32.25,32.29,181950.0,19.0353,19.0588,19.0117,19.0353,181950.0
2010-10-01 15:00:00,32.29,32.34,32.23,32.25,500250.0,19.0353,19.0647,18.9999,19.0117,500250.0
2010-10-01 15:30:00,32.25,32.27,32.15,32.19,697500.0,19.0117,19.0235,18.9527,18.9763,697500.0
2010-10-04 09:30:00,32.09,32.27,31.89,31.93,285000.0,18.9174,19.0235,18.7995,18.823,285000.0
2010-10-04 10:00:00,31.93,32.08,31.8,32.06,237600.0,18.823,18.9115,18.7464,18.8997,237600.0
2010-10-04 10:30:00,32.07,32.13,31.81,31.93,148650.0,18.9056,18.9409,18.7523,18.823,148650.0
2010-10-04 11:00:00,31.93,31.93,31.47,31.56,302100.0,18.823,18.823,18.5519,18.6049,302100.0
2010-10-04 11:30:00,31.55,31.66,31.48,31.5,147000.0,18.599,18.6639,18.5578,18.5696,147000.0
2010-10-04 12:00:00,31.5,31.59,31.43,31.55,201900.0,18.5696,18.6226,18.5283,18.599,201900.0
2010-10-04 12:30:00,31.55,31.59,31.47,31.56,102600.0,18.599,18.6226,18.5519,18.6049,102600.0
2010-10-04 13:00:00,31.57,31.63,31.53,31.59,137550.0,18.6108,18.6462,18.5872,18.6226,137550.0
2010-10-04 13:30:00,31.59,31.61,31.5,31.61,156300.0,18.6226,18.6344,18.5696,18.6344,156300.0
2010-10-04 14:00:00,31.61,31.73,31.58,31.63,220800.0,18.6344,18.7051,18.6167,18.6462,220800.0
2010-10-04 14:30:00,31.61,31.74,31.61,31.68,182550.0,18.6344,18.711,18.6344,18.6757,182550.0
2010-10-04 15:00:00,31.67,31.77,31.65,31.71,318300.0,18.6698,18.7287,18.658,18.6934,318300.0
2010-10-04 15:30:00,31.71,31.73,31.65,31.71,470100.0,18.6934,18.7051,18.658,18.6934,470100.0
2010-10-05 09:30:00,32.21,32.77,31.94,32.74,570450.0,18.9881,19.3182,18.8289,19.3005,570450.0
2010-10-05 10:00:00,32.75,33.03,32.61,32.97,646650.0,19.3064,19.4715,19.2239,19.4361,646650.0
2010-10-05 10:30:00,32.98,33.17,32.98,33.04,461250.0,19.442,19.554,19.442,19.4774,461250.0
2010-10-05 11:00:00,33.05,33.22,33.03,33.15,293250.0,19.4833,19.5835,19.4715,19.5422,293250.0
2010-10-05 11:30:00,33.14,33.33,33.13,33.29,260100.0,19.5364,19.6484,19.5305,19.6248,260100.0
2010-10-05 12:00:00,33.29,33.32,33.19,33.3,224700.0,19.6248,19.6425,19.5658,19.6307,224700.0
2010-10-05 12:30:00,33.29,33.3,33.18,33.2,221400.0,19.6248,19.6307,19.5599,19.5717,221400.0
2010-10-05 13:00:00,33.21,33.3,33.17,33.24,299850.0,19.5776,19.6307,19.554,19.5953,299850.0
2010-10-05 13:30:00,33.25,33.26,33.15,33.22,221400.0,19.6012,19.6071,19.5422,19.5835,221400.0
2010-10-05 14:00:00,33.22,33.29,33.2,33.28,230100.0,19.5835,19.6248,19.5717,19.6189,230100.0
2010-10-05 14:30:00,33.29,33.33,33.15,33.18,398250.0,19.6248,19.6484,19.5422,19.5599,398250.0
2010-10-05 15:00:00,33.18,33.23,33.13,33.2,456300.0,19.5599,19.5894,19.5305,19.5717,456300.0
2010-10-05 15:30:00,33.2,33.2,33.07,33.13,768000.0,19.5717,19.5717,19.4951,19.5305,768000.0
2010-10-06 09:30:00,32.97,33.25,32.92,33.17,311250.0,19.4361,19.6012,19.4067,19.554,311250.0
2010-10-06 10:00:00,33.18,33.33,33.02,33.02,208050.0,19.5599,19.6484,19.4656,19.4656,208050.0
2010-10-06 10:30:00,33.03,33.1,32.94,33.08,153750.0,19.4715,19.5128,19.4184,19.501,153750.0
2010-10-06 11:00:00,33.09,33.17,32.99,33.17,121650.0,19.5069,19.554,19.4479,19.554,121650.0
2010-10-06 11:30:00,33.17,33.32,33.17,33.21,156600.0,19.554,19.6425,19.554,19.5776,156600.0
2010-10-06 12:00:00,33.21,33.29,33.12,33.16,162000.0,19.5776,19.6248,19.5246,19.5481,162000.0
2010-10-06 12:30:00,33.16,33.16,32.91,32.95,226200.0,19.5481,19.5481,19.4008,19.4243,226200.0
2010-10-06 13:00:00,32.93,32.94,32.69,32.75,369450.0,19.4126,19.4184,19.2711,19.3064,369450.0
2010-10-06 13:30:00,32.75,32.79,32.68,32.75,176850.0,19.3064,19.33,19.2652,19.3064,176850.0
2010-10-06 14:00:00,32.77,32.81,32.71,32.77,243150.0,19.3182,19.3418,19.2829,19.3182,243150.0
2010-10-06 14:30:00,32.78,32.8,32.71,32.75,363900.0,19.3241,19.3359,19.2829,19.3064,363900.0
2010-10-06 15:00:00,32.75,32.8,32.72,32.76,346800.0,19.3064,19.3359,19.2888,19.3123,346800.0
2010-10-06 15:30:00,32.76,32.79,32.72,32.77,888150.0,19.3123,19.33,19.2888,19.3182,888150.0
2010-10-07 09:30:00,32.93,32.99,32.55,32.6,259350.0,19.4126,19.4479,19.1885,19.218,259350.0
2010-10-07 10:00:00,32.6,32.95,32.49,32.93,268800.0,19.218,19.4243,19.1532,19.4126,268800.0
2010-10-07 10:30:00,32.93,32.94,32.78,32.86,159150.0,19.4126,19.4184,19.3241,19.3713,159150.0
2010-10-07 11:00:00,32.85,32.89,32.75,32.8,218100.0,19.3654,19.389,19.3064,19.3359,218100.0
2010-10-07 11:30:00,32.79,32.91,32.79,32.83,192600.0,19.33,19.4008,19.33,19.3536,192600.0
2010-10-07 12:00:00,32.85,32.85,32.75,32.76,304500.0,19.3654,19.3654,19.3064,19.3123,304500.0
2010-10-07 12:30:00,32.75,32.75,32.55,32.56,227100.0,19.3064,19.3064,19.1885,19.1944,227100.0
2010-10-07 13:00:00,32.56,32.67,32.53,32.63,157650.0,19.1944,19.2593,19.1767,19.2357,157650.0
2010-10-07 13:30:00,32.63,32.81,32.57,32.78,107550.0,19.2357,19.3418,19.2003,19.3241,107550.0
2010-10-07 14:00:00,32.79,32.87,32.73,32.83,167250.0,19.33,19.3772,19.2947,19.3536,167250.0
2010-10-07 14:30:00,32.83,32.87,32.79,32.86,171900.0,19.3536,19.3772,19.33,19.3713,171900.0
2010-10-07 15:00:00,32.86,32.89,32.78,32.82,246450.0,19.3713,19.389,19.3241,19.3477,246450.0
2010-10-07 15:30:00,32.82,32.93,32.79,32.82,376950.0,19.3477,19.4126,19.33,19.3477,376950.0
2010-10-08 09:30:00,32.85,32.91,32.69,32.84,250350.0,19.3654,19.4008,19.2711,19.3595,250350.0
2010-10-08 10:00:00,32.84,32.89,32.64,32.67,210150.0,19.3595,19.389,19.2416,19.2593,210150.0
2010-10-08 10:30:00,32.67,32.93,32.65,32.9,166800.0,19.2593,19.4126,19.2475,19.3949,166800.0
2010-10-08 11:00:00,32.89,33.21,32.89,33.17,201750.0,19.389,19.5776,19.389,19.554,201750.0
2010-10-08 11:30:00,33.18,33.33,33.18,33.33,302250.0,19.5599,19.6484,19.5599,19.6484,302250.0
2010-10-08 12:00:00,33.33,33.46,33.27,33.46,486900.0,19.6484,19.725,19.613,19.725,486900.0
2010-10-08 12:30:00,33.45,33.67,33.43,33.62,375450.0,19.7191,19.8488,19.7073,19.8193,375450.0
2010-10-08 13:00:00,33.63,33.67,33.58,33.63,179250.0,19.8252,19.8488,19.7957,19.8252,179250.0
2010-10-08 13:30:00,33.62,33.63,33.46,33.52,153150.0,19.8193,19.8252,19.725,19.7604,153150.0
2010-10-08 14:00:00,33.52,33.53,33.4,33.49,158550.0,19.7604,19.7663,19.6896,19.7427,158550.0
2010-10-08 14:30:00,33.49,33.55,33.47,33.48,133950.0,19.7427,19.778,19.7309,19.7368,133950.0
2010-10-08 15:00:00,33.48,33.59,33.48,33.51,198750.0,19.7368,19.8016,19.7368,19.7545,198750.0
2010-10-08 15:30:00,33.51,33.62,33.47,33.5,625650.0,19.7545,19.8193,19.7309,19.7486,625650.0
2010-10-11 09:30:00,33.43,33.64,33.22,33.43,260400.0,19.7073,19.8311,19.5835,19.7073,260400.0
2010-10-11 10:00:00,33.41,33.61,33.41,33.6,162750.0,19.6955,19.8134,19.6955,19.8075,162750.0
2010-10-11 10:30:00,33.59,33.63,33.43,33.53,304500.0,19.8016,19.8252,19.7073,19.7663,304500.0
2010-10-11 11:00:00,33.53,33.61,33.5,33.57,187800.0,19.7663,19.8134,19.7486,19.7898,187800.0
2010-10-11 11:30:00,33.56,33.65,33.54,33.58,177450.0,19.7839,19.837,19.7722,19.7957,177450.0
2010-10-11 12:00:00,33.59,33.62,33.54,33.62,100650.0,19.8016,19.8193,19.7722,19.8193,100650.0
2010-10-11 12:30:00,33.61,33.67,33.57,33.6,85200.0,19.8134,19.8488,19.7898,19.8075,85200.0
2010-10-11 13:00:00,33.61,33.65,33.59,33.63,51000.0,19.8134,19.837,19.8016,19.8252,51000.0
2010-10-11 13:30:00,33.64,33.69,33.61,33.67,80250.0,19.8311,19.8606,19.8134,19.8488,80250.0
2010-10-11 14:00:00,33.67,33.67,33.58,33.66,54450.0,19.8488,19.8488,19.7957,19.8429,54450.0
2010-10-11 14:30:00,33.66,33.67,33.53,33.55,106200.0,19.8429,19.8488,19.7663,19.778,106200.0
2010-10-11 15:00:00,33.55,33.59,33.47,33.47,238650.0,19.778,19.8016,19.7309,19.7309,238650.0
2010-10-11 15:30:00,33.47,33.5,33.37,33.5,362700.0,19.7309,19.7486,19.6719,19.7486,362700.0
2010-10-12 09:30:00,33.46,33.47,32.73,32.93,307800.0,19.725,19.7309,19.2947,19.4126,307800.0
2010-10-12 10:00:00,32.93,33.17,32.89,33.11,195300.0,19.4126,19.554,19.389,19.5187,195300.0
2010-10-12 10:30:00,33.09,33.31,33.06,33.23,254700.0,19.5069,19.6366,19.4892,19.5894,254700.0
2010-10-12 11:00:00,33.23,33.24,33.13,33.2,133350.0,19.5894,19.5953,19.5305,19.5717,133350.0
2010-10-12 11:30:00,33.19,33.23,33.1,33.13,106200.0,19.5658,19.5894,19.5128,19.5305,106200.0
2010-10-12 12:00:00,33.13,33.29,33.13,33.19,170400.0,19.5305,19.6248,19.5305,19.5658,170400.0
2010-10-12 12:30:00,33.19,33.25,33.19,33.22,116250.0,19.5658,19.6012,19.5658,19.5835,116250.0
2010-10-12 13:00:00,33.23,33.25,33.2,33.24,59550.0,19.5894,19.6012,19.5717,19.5953,59550.0
2010-10-12 13:30:00,33.24,33.26,33.22,33.25,180000.0,19.5953,19.6071,19.5835,19.6012,180000.0
2010-10-12 14:00:00,33.25,33.35,33.17,33.19,615300.0,19.6012,19.6601,19.554,19.5658,615300.0
2010-10-12 14:30:00,33.2,33.21,33.04,33.17,400350.0,19.5717,19.5776,19.4774,19.554,400350.0
2010-10-12 15:00:00,33.18,33.31,33.1,33.31,356850.0,19.5599,19.6366,19.5128,19.6366,356850.0
2010-10-12 15:30:00,33.31,33.34,33.21,33.23,562350.0,19.6366,19.6543,19.5776,19.5894,562350.0
2010-10-13 09:30:00,33.43,33.58,33.36,33.51,149700.0,19.7073,19.7957,19.666,19.7545,149700.0
2010-10-13 10:00:00,33.51,33.59,33.4,33.4,152550.0,19.7545,19.8016,19.6896,19.6896,152550.0
2010-10-13 10:30:00,33.41,33.5,33.36,33.49,306300.0,19.6955,19.7486,19.666,19.7427,306300.0
2010-10-13 11:00:00,33.49,33.65,33.45,33.6,183150.0,19.7427,19.837,19.7191,19.8075,183150.0
2010-10-13 11:30:00,33.6,33.72,33.6,33.67,187500.0,19.8075,19.8783,19.8075,19.8488,187500.0
2010-10-13 12:00:00,33.67,33.85,33.67,33.85,194400.0,19.8488,19.9549,19.8488,19.9549,194400.0
2010-10-13 12:30:00,33.85,34.0,33.85,33.87,288450.0,19.9549,20.0433,19.9549,19.9667,288450.0
2010-10-13 13:00:00,33.87,33.99,33.85,33.9,143100.0,19.9667,20.0374,19.9549,19.9844,143100.0
2010-10-13 13:30:00,33.91,34.01,33.91,34.0,146850.0,19.9903,20.0492,19.9903,20.0433,146850.0
2010-10-13 14:00:00,33.99,34.02,33.85,33.87,212400.0,20.0374,20.0551,19.9549,19.9667,212400.0
2010-10-13 14:30:00,33.87,33.91,33.8,33.83,321750.0,19.9667,19.9903,19.9254,19.9431,321750.0
2010-10-13 15:00:00,33.83,33.84,33.72,33.78,833850.0,19.9431,19.949,19.8783,19.9136,833850.0
2010-10-13 15:30:00,33.78,33.87,33.72,33.72,900150.0,19.9136,19.9667,19.8783,19.8783,900150.0
2010-10-14 09:30:00,33.71,33.97,33.56,33.6,250050.0,19.8724,20.0256,19.7839,19.8075,250050.0
2010-10-14 10:00:00,33.59,33.84,33.55,33.75,211650.0,19.8016,19.949,19.778,19.896,211650.0
2010-10-14 10:30:00,33.75,33.81,33.7,33.74,289200.0,19.896,19.9313,19.8665,19.8901,289200.0
2010-10-14 11:00:00,33.75,33.76,33.63,33.69,162900.0,19.896,19.9018,19.8252,19.8606,162900.0
2010-10-14 11:30:00,33.7,33.71,33.51,33.57,183600.0,19.8665,19.8724,19.7545,19.7898,183600.0
2010-10-14 12:00:00,33.57,33.63,33.5,33.54,135000.0,19.7898,19.8252,19.7486,19.7722,135000.0
2010-10-14 12:30:00,33.55,33.58,33.49,33.55,255300.0,19.778,19.7957,19.7427,19.778,255300.0
2010-10-14 13:00:00,33.55,33.56,33.33,33.39,454800.0,19.778,19.7839,19.6484,19.6837,454800.0
2010-10-14 13:30:00,33.39,33.49,33.37,33.43,222000.0,19.6837,19.7427,19.6719,19.7073,222000.0
2010-10-14 14:00:00,33.43,33.43,33.33,33.35,254550.0,19.7073,19.7073,19.6484,19.6601,254550.0
2010-10-14 14:30:00,33.35,33.35,33.27,33.29,381000.0,19.6601,19.6601,19.613,19.6248,381000.0
2010-10-14 15:00:00,33.29,33.39,33.26,33.36,412200.0,19.6248,19.6837,19.6071,19.666,412200.0
2010-10-14 15:30:00,33.37,33.45,33.34,33.43,928350.0,19.6719,19.7191,19.6543,19.7073,928350.0
2010-10-15 09:30:00,33.59,33.65,33.15,33.29,885150.0,19.8016,19.837,19.5422,19.6248,885150.0
2010-10-15 10:00:00,33.29,33.46,33.17,33.25,209550.0,19.6248,19.725,19.554,19.6012,209550.0
2010-10-15 10:30:00,33.25,33.4,33.15,33.35,176100.0,19.6012,19.6896,19.5422,19.6601,176100.0
2010-10-15 11:00:00,33.36,33.46,33.28,33.39,201000.0,19.666,19.725,19.6189,19.6837,201000.0
2010-10-15 11:30:00,33.38,33.53,33.21,33.24,241950.0,19.6778,19.7663,19.5776,19.5953,241950.0
2010-10-15 12:00:00,33.24,33.35,33.18,33.35,169800.0,19.5953,19.6601,19.5599,19.6601,169800.0
2010-10-15 12:30:00,33.35,33.47,33.35,33.37,246750.0,19.6601,19.7309,19.6601,19.6719,246750.0
2010-10-15 13:00:00,33.38,33.45,33.36,33.43,90150.0,19.6778,19.7191,19.666,19.7073,90150.0
2010-10-15 13:30:00,33.43,33.52,33.39,33.43,309900.0,19.7073,19.7604,19.6837,19.7073,309900.0
2010-10-15 14:00:00,33.43,33.55,33.39,33.53,188850.0,19.7073,19.778,19.6837,19.7663,188850.0
2010-10-15 14:30:00,33.54,33.59,33.49,33.53,178650.0,19.7722,19.8016,19.7427,19.7663,178650.0
2010-10-15 15:00:00,33.53,33.55,33.43,33.5,297150.0,19.7663,19.778,19.7073,19.7486,297150.0
2010-10-15 15:30:00,33.5,33.69,33.47,33.63,709950.0,19.7486,19.8606,19.7309,19.8252,709950.0
2010-10-18 09:30:00,33.53,33.59,33.37,33.51,322950.0,19.7663,19.8016,19.6719,19.7545,322950.0
2010-10-18 10:00:00,33.49,33.63,33.41,33.53,174750.0,19.7427,19.8252,19.6955,19.7663,174750.0
2010-10-18 10:30:00,33.54,33.67,33.51,33.66,129900.0,19.7722,19.8488,19.7545,19.8429,129900.0
2010-10-18 11:00:00,33.66,33.67,33.45,33.53,145800.0,19.8429,19.8488,19.7191,19.7663,145800.0
2010-10-18 11:30:00,33.54,33.56,33.31,33.37,152400.0,19.7722,19.7839,19.6366,19.6719,152400.0
2010-10-18 12:00:00,33.37,33.47,33.36,33.41,110400.0,19.6719,19.7309,19.666,19.6955,110400.0
2010-10-18 12:30:00,33.4,33.43,33.35,33.37,108750.0,19.6896,19.7073,19.6601,19.6719,108750.0
2010-10-18 13:00:00,33.37,33.46,33.37,33.39,87150.0,19.6719,19.725,19.6719,19.6837,87150.0
2010-10-18 13:30:00,33.39,33.41,33.33,33.35,109200.0,19.6837,19.6955,19.6484,19.6601,109200.0
2010-10-18 14:00:00,33.35,33.48,33.34,33.47,159900.0,19.6601,19.7368,19.6543,19.7309,159900.0
2010-10-18 14:30:00,33.47,33.49,33.43,33.49,186150.0,19.7309,19.7427,19.7073,19.7427,186150.0
2010-10-18 15:00:00,33.49,33.61,33.49,33.55,246900.0,19.7427,19.8134,19.7427,19.778,246900.0
2010-10-18 15:30:00,33.54,33.63,33.53,33.62,398400.0,19.7722,19.8252,19.7663,19.8193,398400.0
2010-10-19 09:30:00,33.3,33.37,32.65,32.79,486000.0,19.6307,19.6719,19.2475,19.33,486000.0
2010-10-19 10:00:00,32.79,33.18,32.73,33.1,382500.0,19.33,19.5599,19.2947,19.5128,382500.0
2010-10-19 10:30:00,33.11,33.2,32.98,33.1,321750.0,19.5187,19.5717,19.442,19.5128,321750.0
2010-10-19 11:00:00,33.1,33.1,32.97,33.03,139200.0,19.5128,19.5128,19.4361,19.4715,139200.0
2010-10-19 11:30:00,33.03,33.29,33.03,33.19,157650.0,19.4715,19.6248,19.4715,19.5658,157650.0
2010-10-19 12:00:00,33.19,33.24,33.16,33.21,111300.0,19.5658,19.5953,19.5481,19.5776,111300.0
2010-10-19 12:30:00,33.21,33.25,33.14,33.25,155250.0,19.5776,19.6012,19.5364,19.6012,155250.0
2010-10-19 13:00:00,33.24,33.26,33.03,33.03,208200.0,19.5953,19.6071,19.4715,19.4715,208200.0
2010-10-19 13:30:00,33.03,33.07,32.85,32.87,254850.0,19.4715,19.4951,19.3654,19.3772,254850.0
2010-10-19 14:00:00,32.87,32.89,32.73,32.83,611850.0,19.3772,19.389,19.2947,19.3536,611850.0
2010-10-19 14:30:00,32.83,32.99,32.8,32.97,298350.0,19.3536,19.4479,19.3359,19.4361,298350.0
2010-10-19 15:00:00,32.96,32.98,32.79,32.8,465150.0,19.4302,19.442,19.33,19.3359,465150.0
2010-10-19 15:30:00,32.81,33.04,32.74,32.99,754650.0,19.3418,19.4774,19.3005,19.4479,754650.0
2010-10-20 09:30:00,33.17,33.83,33.17,33.67,415650.0,19.554,19.9431,19.554,19.8488,415650.0
2010-10-20 10:00:00,33.67,33.84,33.63,33.78,457350.0,19.8488,19.949,19.8252,19.9136,457350.0
2010-10-20 10:30:00,33.78,34.06,33.78,33.98,319650.0,19.9136,20.0787,19.9136,20.0315,319650.0
2010-10-20 11:00:00,33.98,34.09,33.94,34.08,231750.0,20.0315,20.0964,20.008,20.0905,231750.0
2010-10-20 11:30:00,34.09,34.13,34.03,34.05,151500.0,20.0964,20.12,20.061,20.0728,151500.0
2010-10-20 12:00:00,34.04,34.18,34.03,34.13,160950.0,20.0669,20.1494,20.061,20.12,160950.0
2010-10-20 12:30:00,34.13,34.15,33.92,33.93,204000.0,20.12,20.1318,19.9962,20.0021,204000.0
2010-10-20 13:00:00,33.93,34.07,33.89,34.05,183150.0,20.0021,20.0846,19.9785,20.0728,183150.0
2010-10-20 13:30:00,34.04,34.06,33.91,33.92,139650.0,20.0669,20.0787,19.9903,19.9962,139650.0
2010-10-20 14:00:00,33.93,33.95,33.83,33.89,269700.0,20.0021,20.0139,19.9431,19.9785,269700.0
2010-10-20 14:30:00,33.89,33.99,33.87,33.93,176100.0,19.9785,20.0374,19.9667,20.0021,176100.0
2010-10-20 15:00:00,33.93,33.96,33.84,33.96,252750.0,20.0021,20.0197,19.949,20.0197,252750.0
2010-10-20 15:30:00,33.96,33.97,33.83,33.88,615600.0,20.0197,20.0256,19.9431,19.9726,615600.0
2010-10-21 09:30:00,34.09,34.27,33.95,34.11,265050.0,20.0964,20.2025,20.0139,20.1082,265050.0
2010-10-21 10:00:00,34.13,34.43,34.03,34.31,222900.0,20.12,20.2968,20.061,20.2261,222900.0
2010-10-21 10:30:00,34.31,34.47,34.31,34.39,124650.0,20.2261,20.3204,20.2261,20.2732,124650.0
2010-10-21 11:00:00,34.39,34.41,34.07,34.11,142500.0,20.2732,20.285,20.0846,20.1082,142500.0
2010-10-21 11:30:00,34.11,34.14,33.85,34.05,232350.0,20.1082,20.1259,19.9549,20.0728,232350.0
2010-10-21 12:00:00,34.05,34.11,33.97,34.08,127500.0,20.0728,20.1082,20.0256,20.0905,127500.0
2010-10-21 12:30:00,34.09,34.1,33.9,33.99,197550.0,20.0964,20.1023,19.9844,20.0374,197550.0
2010-10-21 13:00:00,33.98,34.05,33.98,34.03,209400.0,20.0315,20.0728,20.0315,20.061,209400.0
2010-10-21 13:30:00,34.03,34.04,33.61,33.65,411900.0,20.061,20.0669,19.8134,19.837,411900.0
2010-10-21 14:00:00,33.65,33.73,33.59,33.69,418950.0,19.837,19.8842,19.8016,19.8606,418950.0
2010-10-21 14:30:00,33.69,33.85,33.68,33.83,265350.0,19.8606,19.9549,19.8547,19.9431,265350.0
2010-10-21 15:00:00,33.83,34.01,33.81,33.96,376350.0,19.9431,20.0492,19.9313,20.0197,376350.0
2010-10-21 15:30:00,33.96,34.0,33.75,33.85,1065450.0,20.0197,20.0433,19.896,19.9549,1065450.0
2010-10-22 09:30:00,33.99,33.99,33.64,33.66,326850.0,20.0374,20.0374,19.8311,19.8429,326850.0
2010-10-22 10:00:00,33.65,33.79,33.61,33.75,259200.0,19.837,19.9195,19.8134,19.896,259200.0
2010-10-22 10:30:00,33.75,33.78,33.65,33.65,206100.0,19.896,19.9136,19.837,19.837,206100.0
2010-10-22 11:00:00,33.65,33.77,33.65,33.69,194700.0,19.837,19.9077,19.837,19.8606,194700.0
2010-10-22 11:30:00,33.71,33.73,33.59,33.63,305400.0,19.8724,19.8842,19.8016,19.8252,305400.0
2010-10-22 12:00:00,33.63,33.83,33.62,33.83,149250.0,19.8252,19.9431,19.8193,19.9431,149250.0
2010-10-22 12:30:00,33.83,33.85,33.75,33.79,142050.0,19.9431,19.9549,19.896,19.9195,142050.0
2010-10-22 13:00:00,33.79,33.9,33.78,33.87,182700.0,19.9195,19.9844,19.9136,19.9667,182700.0
2010-10-22 13:30:00,33.87,33.89,33.73,33.74,156150.0,19.9667,19.9785,19.8842,19.8901,156150.0
2010-10-22 14:00:00,33.75,33.91,33.73,33.89,129450.0,19.896,19.9903,19.8842,19.9785,129450.0
2010-10-22 14:30:00,33.89,33.92,33.83,33.88,106200.0,19.9785,19.9962,19.9431,19.9726,106200.0
2010-10-22 15:00:00,33.87,33.95,33.85,33.9,210900.0,19.9667,20.0139,19.9549,19.9844,210900.0
2010-10-22 15:30:00,33.91,33.95,33.82,33.87,692250.0,19.9903,20.0139,19.9372,19.9667,692250.0
2010-10-25 09:30:00,34.03,34.35,33.91,34.35,351300.0,20.061,20.2497,19.9903,20.2497,351300.0
2010-10-25 10:00:00,34.3,34.4,34.07,34.17,261900.0,20.2202,20.2791,20.0846,20.1435,261900.0
2010-10-25 10:30:00,34.19,34.2,33.85,34.08,521100.0,20.1553,20.1612,19.9549,20.0905,521100.0
2010-10-25 11:00:00,34.07,34.17,33.94,34.16,256500.0,20.0846,20.1435,20.008,20.1377,256500.0
2010-10-25 11:30:00,34.16,34.21,33.97,33.99,193500.0,20.1377,20.1671,20.0256,20.0374,193500.0
2010-10-25 12:00:00,34.0,34.01,33.77,33.84,313050.0,20.0433,20.0492,19.9077,19.949,313050.0
2010-10-25 12:30:00,33.84,33.9,33.79,33.81,145800.0,19.949,19.9844,19.9195,19.9313,145800.0
2010-10-25 13:00:00,33.82,34.06,33.81,34.01,178800.0,19.9372,20.0787,19.9313,20.0492,178800.0
2010-10-25 13:30:00,34.02,34.09,33.93,33.96,268800.0,20.0551,20.0964,20.0021,20.0197,268800.0
2010-10-25 14:00:00,33.96,34.01,33.94,33.96,180450.0,20.0197,20.0492,20.008,20.0197,180450.0
2010-10-25 14:30:00,33.96,33.99,33.89,33.96,324000.0,20.0197,20.0374,19.9785,20.0197,324000.0
2010-10-25 15:00:00,33.96,34.19,33.95,34.15,442050.0,20.0197,20.1553,20.0139,20.1318,442050.0
2010-10-25 15:30:00,34.14,34.17,33.93,34.03,1090200.0,20.1259,20.1435,20.0021,20.061,1090200.0
2010-10-26 09:30:00,33.0,33.07,32.25,32.98,1376850.0,19.4538,19.4951,19.0117,19.442,1376850.0
2010-10-26 10:00:00,32.97,33.59,32.97,33.57,572250.0,19.4361,19.8016,19.4361,19.7898,572250.0
2010-10-26 10:30:00,33.58,33.76,33.46,33.72,801150.0,19.7957,19.9018,19.725,19.8783,801150.0
2010-10-26 11:00:00,33.72,33.96,33.61,33.9,610200.0,19.8783,20.0197,19.8134,19.9844,610200.0
2010-10-26 11:30:00,33.9,34.06,33.82,34.01,314100.0,19.9844,20.0787,19.9372,20.0492,314100.0
2010-10-26 12:00:00,34.03,34.21,34.03,34.08,340500.0,20.061,20.1671,20.061,20.0905,340500.0
2010-10-26 12:30:00,34.08,34.09,33.85,33.93,244800.0,20.0905,20.0964,19.9549,20.0021,244800.0
2010-10-26 13:00:00,33.93,34.07,33.93,33.95,234450.0,20.0021,20.0846,20.0021,20.0139,234450.0
2010-10-26 13:30:00,33.95,33.97,33.77,33.77,300000.0,20.0139,20.0256,19.9077,19.9077,300000.0
2010-10-26 14:00:00,33.77,33.91,33.69,33.89,479700.0,19.9077,19.9903,19.8606,19.9785,479700.0
2010-10-26 14:30:00,33.89,33.89,33.73,33.87,292650.0,19.9785,19.9785,19.8842,19.9667,292650.0
2010-10-26 15:00:00,33.86,33.97,33.86,33.88,315450.0,19.9608,20.0256,19.9608,19.9726,315450.0
2010-10-26 15:30:00,33.89,33.92,33.75,33.87,704250.0,19.9785,19.9962,19.896,19.9667,704250.0
2010-10-27 09:30:00,33.69,33.74,33.38,33.71,308700.0,19.8606,19.8901,19.6778,19.8724,308700.0
2010-10-27 10:00:00,33.73,33.87,33.43,33.44,210450.0,19.8842,19.9667,19.7073,19.7132,210450.0
2010-10-27 10:30:00,33.45,33.57,33.42,33.53,472200.0,19.7191,19.7898,19.7014,19.7663,472200.0
2010-10-27 11:00:00,33.53,33.57,33.28,33.32,588000.0,19.7663,19.7898,19.6189,19.6425,588000.0
2010-10-27 11:30:00,33.32,33.49,33.25,33.47,432900.0,19.6425,19.7427,19.6012,19.7309,432900.0
2010-10-27 12:00:00,33.47,33.51,33.45,33.47,214350.0,19.7309,19.7545,19.7191,19.7309,214350.0
2010-10-27 12:30:00,33.47,33.53,33.43,33.52,309150.0,19.7309,19.7663,19.7073,19.7604,309150.0
2010-10-27 13:00:00,33.51,33.61,33.43,33.55,196200.0,19.7545,19.8134,19.7073,19.778,196200.0
2010-10-27 13:30:00,33.56,33.69,33.53,33.68,150150.0,19.7839,19.8606,19.7663,19.8547,150150.0
2010-10-27 14:00:00,33.68,33.71,33.59,33.6,131100.0,19.8547,19.8724,19.8016,19.8075,131100.0
2010-10-27 14:30:00,33.59,33.73,33.52,33.66,158250.0,19.8016,19.8842,19.7604,19.8429,158250.0
2010-10-27 15:00:00,33.67,33.81,33.62,33.79,266400.0,19.8488,19.9313,19.8193,19.9195,266400.0
2010-10-27 15:30:00,33.78,33.95,33.77,33.92,681150.0,19.9136,20.0139,19.9077,19.9962,681150.0
2010-10-28 09:30:00,34.27,34.27,33.91,34.06,244650.0,20.2025,20.2025,19.9903,20.0787,244650.0
2010-10-28 10:00:00,34.08,34.13,33.77,33.81,236550.0,20.0905,20.12,19.9077,19.9313,236550.0
2010-10-28 10:30:00,33.81,34.04,33.77,34.01,249900.0,19.9313,20.0669,19.9077,20.0492,249900.0
2010-10-28 11:00:00,34.01,34.14,33.98,34.1,221400.0,20.0492,20.1259,20.0315,20.1023,221400.0
2010-10-28 11:30:00,34.1,34.11,33.87,33.91,185700.0,20.1023,20.1082,19.9667,19.9903,185700.0
2010-10-28 12:00:00,33.9,33.95,33.84,33.85,214050.0,19.9844,20.0139,19.949,19.9549,214050.0
2010-10-28 12:30:00,33.85,33.99,33.84,33.91,120900.0,19.9549,20.0374,19.949,19.9903,120900.0
2010-10-28 13:00:00,33.92,34.11,33.87,33.97,135750.0,19.9962,20.1082,19.9667,20.0256,135750.0
2010-10-28 13:30:00,33.97,34.07,33.91,34.01,202950.0,20.0256,20.0846,19.9903,20.0492,202950.0
2010-10-28 14:00:00,34.01,34.09,33.95,34.01,149850.0,20.0492,20.0964,20.0139,20.0492,149850.0
2010-10-28 14:30:00,34.0,34.11,33.97,34.03,159600.0,20.0433,20.1082,20.0256,20.061,159600.0
2010-10-28 15:00:00,34.03,34.11,33.99,34.06,207600.0,20.061,20.1082,20.0374,20.0787,207600.0
2010-10-28 15:30:00,34.06,34.21,34.03,34.13,493800.0,20.0787,20.1671,20.061,20.12,493800.0
2010-10-29 09:30:00,34.0,34.17,33.86,34.09,496200.0,20.0433,20.1435,19.9608,20.0964,496200.0
2010-10-29 10:00:00,34.09,34.44,34.07,34.39,107400.0,20.0964,20.3027,20.0846,20.2732,107400.0
2010-10-29 10:30:00,34.38,34.38,34.17,34.37,102000.0,20.2673,20.2673,20.1435,20.2614,102000.0
2010-10-29 11:00:00,34.37,34.37,34.25,34.31,154350.0,20.2614,20.2614,20.1907,20.2261,154350.0
2010-10-29 11:30:00,34.32,34.33,34.16,34.23,135000.0,20.232,20.2379,20.1377,20.1789,135000.0
2010-10-29 12:00:00,34.24,34.32,34.21,34.31,83700.0,20.1848,20.232,20.1671,20.2261,83700.0
2010-10-29 12:30:00,34.31,34.33,34.29,34.31,121350.0,20.2261,20.2379,20.2143,20.2261,121350.0
2010-10-29 13:00:00,34.31,34.32,34.19,34.26,77850.0,20.2261,20.232,20.1553,20.1966,77850.0
2010-10-29 13:30:00,34.26,34.31,34.21,34.3,101700.0,20.1966,20.2261,20.1671,20.2202,101700.0
2010-10-29 14:00:00,34.31,34.35,34.27,34.28,157650.0,20.2261,20.2497,20.2025,20.2084,157650.0
2010-10-29 14:30:00,34.29,34.29,34.17,34.17,159900.0,20.2143,20.2143,20.1435,20.1435,159900.0
2010-10-29 15:00:00,34.18,34.21,34.13,34.21,364500.0,20.1494,20.1671,20.12,20.1671,364500.0
2010-10-29 15:30:00,34.21,34.31,34.15,34.15,793800.0,20.1671,20.2261,20.1318,20.1318,793800.0
2010-11-01 09:30:00,34.64,34.79,34.35,34.76,408000.0,20.4206,20.509,20.2497,20.4914,408000.0
2010-11-01 10:00:00,34.81,35.27,34.77,35.23,607800.0,20.5208,20.792,20.4973,20.7684,607800.0
2010-11-01 10:30:00,35.23,35.27,34.89,34.94,401400.0,20.7684,20.792,20.568,20.5975,401400.0
2010-11-01 11:00:00,34.93,34.93,34.59,34.7,388200.0,20.5916,20.5916,20.3911,20.456,388200.0
2010-11-01 11:30:00,34.7,34.75,34.55,34.75,114750.0,20.456,20.4855,20.3676,20.4855,114750.0
2010-11-01 12:00:00,34.75,34.81,34.69,34.8,123000.0,20.4855,20.5208,20.4501,20.5149,123000.0
2010-11-01 12:30:00,34.79,34.81,34.66,34.7,88350.0,20.509,20.5208,20.4324,20.456,88350.0
2010-11-01 13:00:00,34.69,34.77,34.63,34.72,144300.0,20.4501,20.4973,20.4147,20.4678,144300.0
2010-11-01 13:30:00,34.72,34.85,34.71,34.8,109200.0,20.4678,20.5444,20.4619,20.5149,109200.0
2010-11-01 14:00:00,34.8,34.82,34.7,34.71,116250.0,20.5149,20.5267,20.456,20.4619,116250.0
2010-11-01 14:30:00,34.71,34.74,34.57,34.63,145500.0,20.4619,20.4796,20.3793,20.4147,145500.0
2010-11-01 15:00:00,34.62,34.63,34.35,34.5,306300.0,20.4088,20.4147,20.2497,20.3381,306300.0
2010-11-01 15:30:00,34.5,34.68,34.49,34.67,596700.0,20.3381,20.4442,20.3322,20.4383,596700.0
2010-11-02 09:30:00,35.21,35.29,35.01,35.19,301800.0,20.7566,20.8038,20.6387,20.7448,301800.0
2010-11-02 10:00:00,35.17,35.2,35.07,35.1,158700.0,20.7331,20.7507,20.6741,20.6918,158700.0
2010-11-02 10:30:00,35.1,35.32,35.07,35.3,339450.0,20.6918,20.8215,20.6741,20.8097,339450.0
2010-11-02 11:00:00,35.3,35.46,35.29,35.43,357600.0,20.8097,20.904,20.8038,20.8863,357600.0
2010-11-02 11:30:00,35.43,35.44,35.31,35.33,186900.0,20.8863,20.8922,20.8156,20.8274,186900.0
2010-11-02 12:00:00,35.33,35.43,35.29,35.35,194850.0,20.8274,20.8863,20.8038,20.8392,194850.0
2010-11-02 12:30:00,35.35,35.41,35.29,35.35,144150.0,20.8392,20.8745,20.8038,20.8392,144150.0
2010-11-02 13:00:00,35.36,35.42,35.31,35.31,99900.0,20.8451,20.8804,20.8156,20.8156,99900.0
2010-11-02 13:30:00,35.32,35.42,35.3,35.41,183600.0,20.8215,20.8804,20.8097,20.8745,183600.0
2010-11-02 14:00:00,35.41,35.41,35.18,35.23,163500.0,20.8745,20.8745,20.739,20.7684,163500.0
2010-11-02 14:30:00,35.23,35.27,35.16,35.25,176100.0,20.7684,20.792,20.7272,20.7802,176100.0
2010-11-02 15:00:00,35.25,35.31,35.24,35.25,343200.0,20.7802,20.8156,20.7743,20.7802,343200.0
2010-11-02 15:30:00,35.25,35.32,35.21,35.29,655650.0,20.7802,20.8215,20.7566,20.8038,655650.0
2010-11-03 09:30:00,35.48,35.48,35.0,35.17,155700.0,20.9158,20.9158,20.6328,20.7331,155700.0
2010-11-03 10:00:00,35.18,35.29,35.1,35.17,102300.0,20.739,20.8038,20.6918,20.7331,102300.0
2010-11-03 10:30:00,35.17,35.21,35.0,35.01,145650.0,20.7331,20.7566,20.6328,20.6387,145650.0
2010-11-03 11:00:00,35.01,35.03,34.81,34.85,121350.0,20.6387,20.6505,20.5208,20.5444,121350.0
2010-11-03 11:30:00,34.83,34.98,34.83,34.89,81000.0,20.5326,20.621,20.5326,20.568,81000.0
2010-11-03 12:00:00,34.9,34.9,34.79,34.85,48900.0,20.5739,20.5739,20.509,20.5444,48900.0
2010-11-03 12:30:00,34.84,34.96,34.84,34.91,108900.0,20.5385,20.6093,20.5385,20.5798,108900.0
2010-11-03 13:00:00,34.91,35.02,34.87,34.87,63000.0,20.5798,20.6446,20.5562,20.5562,63000.0
2010-11-03 13:30:00,34.87,34.94,34.87,34.89,69600.0,20.5562,20.5975,20.5562,20.568,69600.0
2010-11-03 14:00:00,34.89,35.19,34.67,34.76,343350.0,20.568,20.7448,20.4383,20.4914,343350.0
2010-11-03 14:30:00,34.75,35.22,34.61,35.15,388800.0,20.4855,20.7625,20.4029,20.7213,388800.0
2010-11-03 15:00:00,35.16,35.29,35.11,35.13,228000.0,20.7272,20.8038,20.6977,20.7095,228000.0
2010-11-03 15:30:00,35.13,35.23,35.03,35.23,448950.0,20.7095,20.7684,20.6505,20.7684,448950.0
2010-11-04 09:30:00,35.81,36.32,35.79,36.23,576900.0,21.1103,21.411,21.0986,21.3579,576900.0
2010-11-04 10:00:00,36.23,36.29,36.07,36.25,379800.0,21.3579,21.3933,21.2636,21.3697,379800.0
2010-11-04 10:30:00,36.25,36.43,36.18,36.43,231450.0,21.3697,21.4758,21.3285,21.4758,231450.0
2010-11-04 11:00:00,36.43,36.52,36.39,36.49,241950.0,21.4758,21.5289,21.4523,21.5112,241950.0
2010-11-04 11:30:00,36.49,36.53,36.41,36.43,176100.0,21.5112,21.5348,21.464,21.4758,176100.0
2010-11-04 12:00:00,36.42,36.47,36.37,36.43,139050.0,21.4699,21.4994,21.4405,21.4758,139050.0
2010-11-04 12:30:00,36.44,36.53,36.41,36.53,177000.0,21.4817,21.5348,21.464,21.5348,177000.0
2010-11-04 13:00:00,36.53,36.61,36.51,36.58,201600.0,21.5348,21.5819,21.523,21.5643,201600.0
2010-11-04 13:30:00,36.59,36.61,36.44,36.44,189450.0,21.5702,21.5819,21.4817,21.4817,189450.0
2010-11-04 14:00:00,36.45,36.58,36.41,36.54,278100.0,21.4876,21.5643,21.464,21.5407,278100.0
2010-11-04 14:30:00,36.55,36.65,36.51,36.58,327900.0,21.5466,21.6055,21.523,21.5643,327900.0
2010-11-04 15:00:00,36.59,36.69,36.59,36.67,602550.0,21.5702,21.6291,21.5702,21.6173,602550.0
2010-11-04 15:30:00,36.68,36.79,36.58,36.78,1312350.0,21.6232,21.6881,21.5643,21.6822,1312350.0
2010-11-05 09:30:00,36.79,36.89,36.63,36.73,297300.0,21.6881,21.747,21.5937,21.6527,297300.0
2010-11-05 10:00:00,36.73,36.99,36.7,36.96,199950.0,21.6527,21.806,21.635,21.7883,199950.0
2010-11-05 10:30:00,36.96,36.99,36.84,36.93,141900.0,21.7883,21.806,21.7175,21.7706,141900.0
2010-11-05 11:00:00,36.93,36.97,36.78,36.85,146100.0,21.7706,21.7942,21.6822,21.7234,146100.0
2010-11-05 11:30:00,36.85,36.92,36.69,36.7,316650.0,21.7234,21.7647,21.6291,21.635,316650.0
2010-11-05 12:00:00,36.7,36.83,36.69,36.75,221250.0,21.635,21.7116,21.6291,21.6645,221250.0
2010-11-05 12:30:00,36.75,36.89,36.73,36.79,137400.0,21.6645,21.747,21.6527,21.6881,137400.0
2010-11-05 13:00:00,36.79,36.87,36.79,36.79,130650.0,21.6881,21.7352,21.6881,21.6881,130650.0
2010-11-05 13:30:00,36.8,36.85,36.75,36.84,147300.0,21.694,21.7234,21.6645,21.7175,147300.0
2010-11-05 14:00:00,36.85,36.86,36.72,36.75,150600.0,21.7234,21.7293,21.6468,21.6645,150600.0
2010-11-05 14:30:00,36.76,36.85,36.75,36.76,157050.0,21.6704,21.7234,21.6645,21.6704,157050.0
2010-11-05 15:00:00,36.76,36.83,36.75,36.82,273300.0,21.6704,21.7116,21.6645,21.7057,273300.0
2010-11-05 15:30:00,36.82,36.85,36.69,36.83,751950.0,21.7057,21.7234,21.6291,21.7116,751950.0
2010-11-08 09:30:00,36.52,36.8,36.39,36.45,168300.0,21.5289,21.694,21.4523,21.4876,168300.0
2010-11-08 10:00:00,36.45,36.62,36.41,36.51,192600.0,21.4876,21.5878,21.464,21.523,192600.0
2010-11-08 10:30:00,36.5,36.5,36.23,36.27,309150.0,21.5171,21.5171,21.3579,21.3815,309150.0
2010-11-08 11:00:00,36.26,36.35,36.18,36.27,242850.0,21.3756,21.4287,21.3285,21.3815,242850.0
2010-11-08 11:30:00,36.27,36.31,36.2,36.27,289650.0,21.3815,21.4051,21.3403,21.3815,289650.0
2010-11-08 12:00:00,36.29,36.33,36.25,36.29,240450.0,21.3933,21.4169,21.3697,21.3933,240450.0
2010-11-08 12:30:00,36.29,36.31,36.23,36.23,152400.0,21.3933,21.4051,21.3579,21.3579,152400.0
2010-11-08 13:00:00,36.23,36.29,36.23,36.28,141750.0,21.3579,21.3933,21.3579,21.3874,141750.0
2010-11-08 13:30:00,36.28,36.29,36.14,36.21,184800.0,21.3874,21.3933,21.3049,21.3461,184800.0
2010-11-08 14:00:00,36.2,36.31,36.2,36.27,260100.0,21.3403,21.4051,21.3403,21.3815,260100.0
2010-11-08 14:30:00,36.26,36.33,36.21,36.33,199800.0,21.3756,21.4169,21.3461,21.4169,199800.0
2010-11-08 15:00:00,36.33,36.44,36.33,36.43,288300.0,21.4169,21.4817,21.4169,21.4758,288300.0
2010-11-08 15:30:00,36.44,36.51,36.41,36.49,741600.0,21.4817,21.523,21.464,21.5112,741600.0
2010-11-09 09:30:00,36.52,36.58,36.04,36.25,277950.0,21.5289,21.5643,21.2459,21.3697,277950.0
2010-11-09 10:00:00,36.26,36.29,36.11,36.19,445650.0,21.3756,21.3933,21.2872,21.3344,445650.0
2010-11-09 10:30:00,36.18,36.22,36.09,36.11,203100.0,21.3285,21.352,21.2754,21.2872,203100.0
2010-11-09 11:00:00,36.12,36.14,35.9,35.96,321150.0,21.2931,21.3049,21.1634,21.1988,321150.0
2010-11-09 11:30:00,35.97,36.01,35.74,35.74,225450.0,21.2047,21.2282,21.0691,21.0691,225450.0
2010-11-09 12:00:00,35.74,35.83,35.72,35.81,237600.0,21.0691,21.1221,21.0573,21.1103,237600.0
2010-11-09 12:30:00,35.82,35.84,35.75,35.78,121800.0,21.1162,21.128,21.075,21.0927,121800.0
2010-11-09 13:00:00,35.79,35.83,35.71,35.75,230400.0,21.0986,21.1221,21.0514,21.075,230400.0
2010-11-09 13:30:00,35.75,35.8,35.61,35.72,277200.0,21.075,21.1044,20.9924,21.0573,277200.0
2010-11-09 14:00:00,35.73,35.84,35.71,35.78,174450.0,21.0632,21.128,21.0514,21.0927,174450.0
2010-11-09 14:30:00,35.78,35.84,35.75,35.8,213600.0,21.0927,21.128,21.075,21.1044,213600.0
2010-11-09 15:00:00,35.79,35.81,35.65,35.71,449100.0,21.0986,21.1103,21.016,21.0514,449100.0
2010-11-09 15:30:00,35.7,35.76,35.46,35.71,1037850.0,21.0455,21.0809,20.904,21.0514,1037850.0
2010-11-10 09:30:00,35.61,35.73,35.36,35.45,328200.0,20.9924,21.0632,20.8451,20.8981,328200.0
2010-11-10 10:00:00,35.45,35.54,35.3,35.43,307050.0,20.8981,20.9512,20.8097,20.8863,307050.0
2010-11-10 10:30:00,35.44,35.65,35.44,35.63,134100.0,20.8922,21.016,20.8922,21.0042,134100.0
2010-11-10 11:00:00,35.63,35.8,35.61,35.77,127350.0,21.0042,21.1044,20.9924,21.0868,127350.0
2010-11-10 11:30:00,35.78,35.97,35.78,35.95,213300.0,21.0927,21.2047,21.0927,21.1929,213300.0
2010-11-10 12:00:00,35.94,35.98,35.83,35.83,143550.0,21.187,21.2106,21.1221,21.1221,143550.0
2010-11-10 12:30:00,35.83,35.91,35.79,35.87,76200.0,21.1221,21.1693,21.0986,21.1457,76200.0
2010-11-10 13:00:00,35.87,36.03,35.73,35.98,203100.0,21.1457,21.24,21.0632,21.2106,203100.0
2010-11-10 13:30:00,35.98,36.03,35.87,35.95,114300.0,21.2106,21.24,21.1457,21.1929,114300.0
2010-11-10 14:00:00,35.95,36.07,35.87,35.99,163200.0,21.1929,21.2636,21.1457,21.2165,163200.0
2010-11-10 14:30:00,35.99,35.99,35.82,35.87,230550.0,21.2165,21.2165,21.1162,21.1457,230550.0
2010-11-10 15:00:00,35.87,35.93,35.81,35.92,215550.0,21.1457,21.1811,21.1103,21.1752,215550.0
2010-11-10 15:30:00,35.91,35.97,35.86,35.97,352200.0,21.1693,21.2047,21.1398,21.2047,352200.0
2010-11-11 09:30:00,35.36,35.55,35.2,35.44,395250.0,20.8451,20.9571,20.7507,20.8922,395250.0
2010-11-11 10:00:00,35.43,35.83,35.37,35.77,405750.0,20.8863,21.1221,20.851,21.0868,405750.0
2010-11-11 10:30:00,35.75,35.76,35.43,35.65,257400.0,21.075,21.0809,20.8863,21.016,257400.0
2010-11-11 11:00:00,35.65,35.65,35.44,35.51,195150.0,21.016,21.016,20.8922,20.9335,195150.0
2010-11-11 11:30:00,35.5,35.71,35.5,35.65,152850.0,20.9276,21.0514,20.9276,21.016,152850.0
2010-11-11 12:00:00,35.64,35.87,35.63,35.87,214800.0,21.0101,21.1457,21.0042,21.1457,214800.0
2010-11-11 12:30:00,35.87,35.87,35.75,35.77,85500.0,21.1457,21.1457,21.075,21.0868,85500.0
2010-11-11 13:00:00,35.77,35.84,35.71,35.79,121200.0,21.0868,21.128,21.0514,21.0986,121200.0
2010-11-11 13:30:00,35.78,35.99,35.78,35.93,115950.0,21.0927,21.2165,21.0927,21.1811,115950.0
2010-11-11 14:00:00,35.93,35.97,35.86,35.89,69750.0,21.1811,21.2047,21.1398,21.1575,69750.0
2010-11-11 14:30:00,35.89,36.01,35.89,35.93,227700.0,21.1575,21.2282,21.1575,21.1811,227700.0
2010-11-11 15:00:00,35.93,35.96,35.84,35.88,148800.0,21.1811,21.1988,21.128,21.1516,148800.0
2010-11-11 15:30:00,35.88,35.99,35.78,35.97,568800.0,21.1516,21.2165,21.0927,21.2047,568800.0
2010-11-12 09:30:00,35.67,35.67,35.34,35.58,204450.0,21.0278,21.0278,20.8333,20.9748,204450.0
2010-11-12 10:00:00,35.59,35.65,35.35,35.39,178500.0,20.9806,21.016,20.8392,20.8627,178500.0
2010-11-12 10:30:00,35.37,35.43,35.07,35.13,272700.0,20.851,20.8863,20.6741,20.7095,272700.0
2010-11-12 11:00:00,35.13,35.35,35.09,35.33,136350.0,20.7095,20.8392,20.6859,20.8274,136350.0
2010-11-12 11:30:00,35.34,35.34,35.22,35.24,180600.0,20.8333,20.8333,20.7625,20.7743,180600.0
2010-11-12 12:00:00,35.23,35.25,35.01,35.02,160500.0,20.7684,20.7802,20.6387,20.6446,160500.0
2010-11-12 12:30:00,35.01,35.07,34.82,34.88,212850.0,20.6387,20.6741,20.5267,20.5621,212850.0
2010-11-12 13:00:00,34.87,35.01,34.85,34.99,130800.0,20.5562,20.6387,20.5444,20.6269,130800.0
2010-11-12 13:30:00,34.98,35.09,34.95,34.95,145950.0,20.621,20.6859,20.6034,20.6034,145950.0
2010-11-12 14:00:00,34.95,35.1,34.91,35.07,142350.0,20.6034,20.6918,20.5798,20.6741,142350.0
2010-11-12 14:30:00,35.06,35.22,35.02,35.18,140700.0,20.6682,20.7625,20.6446,20.739,140700.0
2010-11-12 15:00:00,35.18,35.31,35.16,35.19,238500.0,20.739,20.8156,20.7272,20.7448,238500.0
2010-11-12 15:30:00,35.19,35.27,35.14,35.21,543600.0,20.7448,20.792,20.7154,20.7566,543600.0
2010-11-15 09:30:00,35.43,35.65,35.23,35.32,315600.0,20.8863,21.016,20.7684,20.8215,315600.0
2010-11-15 10:00:00,35.31,35.5,35.27,35.45,152400.0,20.8156,20.9276,20.792,20.8981,152400.0
2010-11-15 10:30:00,35.45,35.53,35.39,35.53,129900.0,20.8981,20.9453,20.8627,20.9453,129900.0
2010-11-15 11:00:00,35.53,35.63,35.41,35.52,113100.0,20.9453,21.0042,20.8745,20.9394,113100.0
2010-11-15 11:30:00,35.53,35.63,35.51,35.59,210450.0,20.9453,21.0042,20.9335,20.9806,210450.0
2010-11-15 12:00:00,35.59,35.61,35.33,35.44,114900.0,20.9806,20.9924,20.8274,20.8922,114900.0
2010-11-15 12:30:00,35.43,35.57,35.43,35.57,61200.0,20.8863,20.9689,20.8863,20.9689,61200.0
2010-11-15 13:00:00,35.57,35.57,35.46,35.52,113100.0,20.9689,20.9689,20.904,20.9394,113100.0
2010-11-15 13:30:00,35.51,35.57,35.49,35.52,72600.0,20.9335,20.9689,20.9217,20.9394,72600.0
2010-11-15 14:00:00,35.51,35.57,35.38,35.43,70950.0,20.9335,20.9689,20.8569,20.8863,70950.0
2010-11-15 14:30:00,35.43,35.52,35.37,35.49,90600.0,20.8863,20.9394,20.851,20.9217,90600.0
2010-11-15 15:00:00,35.5,35.51,35.22,35.31,237000.0,20.9276,20.9335,20.7625,20.8156,237000.0
2010-11-15 15:30:00,35.31,35.31,35.18,35.21,631950.0,20.8156,20.8156,20.739,20.7566,631950.0
2010-11-16 09:30:00,34.98,35.02,34.66,34.73,273300.0,20.621,20.6446,20.4324,20.4737,273300.0
2010-11-16 10:00:00,34.71,34.9,34.67,34.85,213300.0,20.4619,20.5739,20.4383,20.5444,213300.0
2010-11-16 10:30:00,34.83,34.83,34.56,34.62,282750.0,20.5326,20.5326,20.3735,20.4088,282750.0
2010-11-16 11:00:00,34.62,34.63,34.27,34.36,426600.0,20.4088,20.4147,20.2025,20.2556,426600.0
2010-11-16 11:30:00,34.37,34.47,34.14,34.24,374250.0,20.2614,20.3204,20.1259,20.1848,374250.0
2010-11-16 12:00:00,34.25,34.33,34.13,34.14,241350.0,20.1907,20.2379,20.12,20.1259,241350.0
2010-11-16 12:30:00,34.14,34.22,34.01,34.22,352800.0,20.1259,20.173,20.0492,20.173,352800.0
2010-11-16 13:00:00,34.21,34.31,34.21,34.28,206700.0,20.1671,20.2261,20.1671,20.2084,206700.0
2010-11-16 13:30:00,34.28,34.44,34.25,34.31,407100.0,20.2084,20.3027,20.1907,20.2261,407100.0
2010-11-16 14:00:00,34.31,34.32,34.17,34.18,390600.0,20.2261,20.232,20.1435,20.1494,390600.0
2010-11-16 14:30:00,34.17,34.28,34.07,34.25,249450.0,20.1435,20.2084,20.0846,20.1907,249450.0
2010-11-16 15:00:00,34.25,34.31,34.13,34.23,424800.0,20.1907,20.2261,20.12,20.1789,424800.0
2010-11-16 15:30:00,34.23,34.41,34.19,34.37,607050.0,20.1789,20.285,20.1553,20.2614,607050.0
2010-11-17 09:30:00,34.1,34.47,34.03,34.3,218100.0,20.149,20.3676,20.1076,20.2672,218100.0
2010-11-17 10:00:00,34.31,34.47,34.3,34.47,150900.0,20.2731,20.3676,20.2672,20.3676,150900.0
2010-11-17 10:30:00,34.47,34.5,34.29,34.39,177450.0,20.3676,20.3853,20.2613,20.3203,177450.0
2010-11-17 11:00:00,34.4,34.58,34.35,34.55,136200.0,20.3262,20.4326,20.2967,20.4149,136200.0
2010-11-17 11:30:00,34.55,34.65,34.51,34.64,132750.0,20.4149,20.474,20.3912,20.4681,132750.0
2010-11-17 12:00:00,34.63,34.65,34.43,34.47,88500.0,20.4622,20.474,20.344,20.3676,88500.0
2010-11-17 12:30:00,34.46,34.55,34.41,34.47,114600.0,20.3617,20.4149,20.3322,20.3676,114600.0
2010-11-17 13:00:00,34.47,34.48,34.41,34.46,102150.0,20.3676,20.3735,20.3322,20.3617,102150.0
2010-11-17 13:30:00,34.46,34.51,34.39,34.43,128550.0,20.3617,20.3912,20.3203,20.344,128550.0
2010-11-17 14:00:00,34.43,34.52,34.43,34.51,105150.0,20.344,20.3972,20.344,20.3912,105150.0
2010-11-17 14:30:00,34.51,34.57,34.48,34.49,136050.0,20.3912,20.4267,20.3735,20.3794,136050.0
2010-11-17 15:00:00,34.49,34.5,34.33,34.34,307800.0,20.3794,20.3853,20.2849,20.2908,307800.0
2010-11-17 15:30:00,34.35,34.51,34.35,34.43,465150.0,20.2967,20.3912,20.2967,20.344,465150.0
2010-11-18 09:30:00,34.93,35.3,34.89,35.26,187500.0,20.6394,20.858,20.6158,20.8344,187500.0
2010-11-18 10:00:00,35.26,35.72,35.26,35.67,363450.0,20.8344,21.1062,20.8344,21.0767,363450.0
2010-11-18 10:30:00,35.67,35.78,35.61,35.69,312600.0,21.0767,21.1417,21.0412,21.0885,312600.0
2010-11-18 11:00:00,35.7,35.77,35.65,35.69,206250.0,21.0944,21.1358,21.0648,21.0885,206250.0
2010-11-18 11:30:00,35.69,35.7,35.55,35.57,216150.0,21.0885,21.0944,21.0058,21.0176,216150.0
2010-11-18 12:00:00,35.58,35.73,35.57,35.65,245400.0,21.0235,21.1121,21.0176,21.0648,245400.0
2010-11-18 12:30:00,35.66,35.73,35.65,35.7,83400.0,21.0708,21.1121,21.0648,21.0944,83400.0
2010-11-18 13:00:00,35.69,35.69,35.63,35.65,134700.0,21.0885,21.0885,21.053,21.0648,134700.0
2010-11-18 13:30:00,35.65,35.73,35.62,35.65,233400.0,21.0648,21.1121,21.0471,21.0648,233400.0
2010-11-18 14:00:00,35.66,35.71,35.65,35.65,310950.0,21.0708,21.1003,21.0648,21.0648,310950.0
2010-11-18 14:30:00,35.65,35.73,35.65,35.67,309150.0,21.0648,21.1121,21.0648,21.0767,309150.0
2010-11-18 15:00:00,35.67,35.69,35.65,35.67,414150.0,21.0767,21.0885,21.0648,21.0767,414150.0
2010-11-18 15:30:00,35.67,35.67,35.55,35.62,1187700.0,21.0767,21.0767,21.0058,21.0471,1187700.0
2010-11-19 09:30:00,35.55,35.73,35.39,35.67,1092000.0,21.0058,21.1121,20.9112,21.0767,1092000.0
2010-11-19 10:00:00,35.66,35.67,35.49,35.61,190650.0,21.0708,21.0767,20.9703,21.0412,190650.0
2010-11-19 10:30:00,35.61,35.89,35.59,35.75,174900.0,21.0412,21.2067,21.0294,21.1239,174900.0
2010-11-19 11:00:00,35.75,35.83,35.72,35.75,127800.0,21.1239,21.1712,21.1062,21.1239,127800.0
2010-11-19 11:30:00,35.75,35.79,35.73,35.78,177450.0,21.1239,21.1476,21.1121,21.1417,177450.0
2010-11-19 12:00:00,35.79,35.87,35.79,35.8,75900.0,21.1476,21.1948,21.1476,21.1535,75900.0
2010-11-19 12:30:00,35.8,35.99,35.79,35.98,121500.0,21.1535,21.2657,21.1476,21.2598,121500.0
2010-11-19 13:00:00,35.97,36.03,35.95,35.97,103650.0,21.2539,21.2894,21.2421,21.2539,103650.0
2010-11-19 13:30:00,35.97,35.97,35.87,35.89,95850.0,21.2539,21.2539,21.1948,21.2067,95850.0
2010-11-19 14:00:00,35.89,36.11,35.89,36.09,210900.0,21.2067,21.3367,21.2067,21.3248,210900.0
2010-11-19 14:30:00,36.09,36.18,36.01,36.09,242700.0,21.3248,21.378,21.2776,21.3248,242700.0
2010-11-19 15:00:00,36.09,36.09,35.97,35.97,225450.0,21.3248,21.3248,21.2539,21.2539,225450.0
2010-11-19 15:30:00,35.97,36.13,35.92,36.09,717750.0,21.2539,21.3485,21.2244,21.3248,717750.0
2010-11-22 09:30:00,35.87,35.87,35.57,35.85,484650.0,21.1948,21.1948,21.0176,21.183,484650.0
2010-11-22 10:00:00,35.86,35.92,35.69,35.69,197700.0,21.1889,21.2244,21.0885,21.0885,197700.0
2010-11-22 10:30:00,35.67,35.69,35.49,35.59,157650.0,21.0767,21.0885,20.9703,21.0294,157650.0
2010-11-22 11:00:00,35.59,35.81,35.55,35.77,80400.0,21.0294,21.1594,21.0058,21.1358,80400.0
2010-11-22 11:30:00,35.78,35.83,35.76,35.81,96450.0,21.1417,21.1712,21.1298,21.1594,96450.0
2010-11-22 12:00:00,35.79,35.82,35.63,35.64,215700.0,21.1476,21.1653,21.053,21.0589,215700.0
2010-11-22 12:30:00,35.63,35.63,35.42,35.45,262500.0,21.053,21.053,20.9289,20.9467,262500.0
2010-11-22 13:00:00,35.45,35.45,35.29,35.33,512550.0,20.9467,20.9467,20.8521,20.8758,512550.0
2010-11-22 13:30:00,35.33,35.5,35.33,35.5,331050.0,20.8758,20.9762,20.8758,20.9762,331050.0
2010-11-22 14:00:00,35.5,35.66,35.49,35.6,273900.0,20.9762,21.0708,20.9703,21.0353,273900.0
2010-11-22 14:30:00,35.61,35.81,35.59,35.8,230850.0,21.0412,21.1594,21.0294,21.1535,230850.0
2010-11-22 15:00:00,35.81,35.83,35.69,35.71,202800.0,21.1594,21.1712,21.0885,21.1003,202800.0
2010-11-22 15:30:00,35.72,35.84,35.68,35.83,462000.0,21.1062,21.1771,21.0826,21.1712,462000.0
2010-11-23 09:30:00,35.23,35.31,34.84,34.99,458400.0,20.8167,20.8639,20.5862,20.6749,458400.0
2010-11-23 10:00:00,35.0,35.21,34.91,35.17,305850.0,20.6808,20.8049,20.6276,20.7812,305850.0
2010-11-23 10:30:00,35.16,35.34,35.09,35.29,159450.0,20.7753,20.8817,20.734,20.8521,159450.0
2010-11-23 11:00:00,35.3,35.3,35.07,35.07,221250.0,20.858,20.858,20.7221,20.7221,221250.0
2010-11-23 11:30:00,35.07,35.18,35.03,35.15,203400.0,20.7221,20.7871,20.6985,20.7694,203400.0
2010-11-23 12:00:00,35.15,35.18,35.05,35.1,121950.0,20.7694,20.7871,20.7103,20.7399,121950.0
2010-11-23 12:30:00,35.11,35.19,35.07,35.17,143400.0,20.7458,20.793,20.7221,20.7812,143400.0
2010-11-23 13:00:00,35.16,35.2,35.08,35.19,120900.0,20.7753,20.799,20.728,20.793,120900.0
2010-11-23 13:30:00,35.19,35.22,35.07,35.07,122700.0,20.793,20.8108,20.7221,20.7221,122700.0
2010-11-23 14:00:00,35.09,35.2,35.02,35.1,198000.0,20.734,20.799,20.6926,20.7399,198000.0
2010-11-23 14:30:00,35.11,35.18,35.06,35.15,160350.0,20.7458,20.7871,20.7162,20.7694,160350.0
2010-11-23 15:00:00,35.15,35.21,35.1,35.19,270750.0,20.7694,20.8049,20.7399,20.793,270750.0
2010-11-23 15:30:00,35.18,35.3,35.15,35.19,687450.0,20.7871,20.858,20.7694,20.793,687450.0
2010-11-24 09:30:00,35.48,36.16,35.46,36.05,322500.0,20.9644,21.3662,20.9526,21.3012,322500.0
2010-11-24 10:00:00,36.05,36.53,35.93,36.48,399900.0,21.3012,21.5848,21.2303,21.5553,399900.0
2010-11-24 10:30:00,36.49,36.76,36.45,36.73,487800.0,21.5612,21.7207,21.5376,21.703,487800.0
2010-11-24 11:00:00,36.75,36.85,36.67,36.8,240600.0,21.7148,21.7739,21.6675,21.7444,240600.0
2010-11-24 11:30:00,36.81,36.92,36.71,36.73,224850.0,21.7503,21.8153,21.6912,21.703,224850.0
2010-11-24 12:00:00,36.74,36.75,36.68,36.73,246900.0,21.7089,21.7148,21.6735,21.703,246900.0
2010-11-24 12:30:00,36.73,36.93,36.73,36.91,132600.0,21.703,21.8212,21.703,21.8094,132600.0
2010-11-24 13:00:00,36.91,36.99,36.81,36.99,160050.0,21.8094,21.8566,21.7503,21.8566,160050.0
2010-11-24 13:30:00,36.98,37.0,36.78,36.79,192000.0,21.8507,21.8625,21.7325,21.7384,192000.0
2010-11-24 14:00:00,36.78,36.81,36.67,36.73,163500.0,21.7325,21.7503,21.6675,21.703,163500.0
2010-11-24 14:30:00,36.73,36.8,36.71,36.8,160500.0,21.703,21.7444,21.6912,21.7444,160500.0
2010-11-24 15:00:00,36.8,36.88,36.75,36.79,215400.0,21.7444,21.7916,21.7148,21.7384,215400.0
2010-11-24 15:30:00,36.79,36.85,36.65,36.79,750750.0,21.7384,21.7739,21.6557,21.7384,750750.0
2010-11-26 09:30:00,36.46,36.67,36.04,36.53,217050.0,21.5435,21.6675,21.2953,21.5848,217050.0
2010-11-26 10:00:00,36.53,36.61,36.46,36.46,138900.0,21.5848,21.6321,21.5435,21.5435,138900.0
2010-11-26 10:30:00,36.46,36.51,36.39,36.41,135600.0,21.5435,21.573,21.5021,21.5139,135600.0
2010-11-26 11:00:00,36.41,36.55,36.39,36.47,93600.0,21.5139,21.5966,21.5021,21.5494,93600.0
2010-11-26 11:30:00,36.48,36.51,36.45,36.49,142800.0,21.5553,21.573,21.5376,21.5612,142800.0
2010-11-26 12:00:00,36.49,36.51,36.42,36.51,115950.0,21.5612,21.573,21.5198,21.573,115950.0
2010-11-26 12:30:00,36.51,36.55,36.45,36.47,286050.0,21.573,21.5966,21.5376,21.5494,286050.0
2010-11-29 09:30:00,36.09,36.13,35.47,35.53,231150.0,21.3248,21.3485,20.9585,20.9939,231150.0
2010-11-29 10:00:00,35.51,35.77,35.43,35.75,247500.0,20.9821,21.1358,20.9349,21.1239,247500.0
2010-11-29 10:30:00,35.75,36.05,35.67,35.74,285600.0,21.1239,21.3012,21.0767,21.118,285600.0
2010-11-29 11:00:00,35.74,35.89,35.71,35.85,210750.0,21.118,21.2067,21.1003,21.183,210750.0
2010-11-29 11:30:00,35.85,35.91,35.61,35.65,209850.0,21.183,21.2185,21.0412,21.0648,209850.0
2010-11-29 12:00:00,35.66,35.87,35.66,35.79,115800.0,21.0708,21.1948,21.0708,21.1476,115800.0
2010-11-29 12:30:00,35.79,35.84,35.73,35.77,117900.0,21.1476,21.1771,21.1121,21.1358,117900.0
2010-11-29 13:00:00,35.77,35.79,35.67,35.72,89850.0,21.1358,21.1476,21.0767,21.1062,89850.0
2010-11-29 13:30:00,35.72,35.83,35.68,35.8,115650.0,21.1062,21.1712,21.0826,21.1535,115650.0
2010-11-29 14:00:00,35.79,36.01,35.78,35.99,159000.0,21.1476,21.2776,21.1417,21.2657,159000.0
2010-11-29 14:30:00,35.99,36.17,35.96,36.14,254550.0,21.2657,21.3721,21.248,21.3544,254550.0
2010-11-29 15:00:00,36.13,36.23,36.1,36.16,314250.0,21.3485,21.4076,21.3307,21.3662,314250.0
2010-11-29 15:30:00,36.16,36.23,36.09,36.13,593250.0,21.3662,21.4076,21.3248,21.3485,593250.0
2010-11-30 09:30:00,35.69,35.71,35.21,35.57,500700.0,21.0885,21.1003,20.8049,21.0176,500700.0
2010-11-30 10:00:00,35.6,36.08,35.57,36.02,501450.0,21.0353,21.3189,21.0176,21.2835,501450.0
2010-11-30 10:30:00,36.01,36.01,35.65,35.75,287100.0,21.2776,21.2776,21.0648,21.1239,287100.0
2010-11-30 11:00:00,35.75,35.78,35.61,35.7,249750.0,21.1239,21.1417,21.0412,21.0944,249750.0
2010-11-30 11:30:00,35.71,35.81,35.57,35.76,207450.0,21.1003,21.1594,21.0176,21.1298,207450.0
2010-11-30 12:00:00,35.77,35.86,35.74,35.81,143250.0,21.1358,21.1889,21.118,21.1594,143250.0
2010-11-30 12:30:00,35.81,35.99,35.73,35.87,299100.0,21.1594,21.2657,21.1121,21.1948,299100.0
2010-11-30 13:00:00,35.87,36.11,35.84,36.1,274950.0,21.1948,21.3367,21.1771,21.3307,274950.0
2010-11-30 13:30:00,36.1,36.14,35.93,35.96,173250.0,21.3307,21.3544,21.2303,21.248,173250.0
2010-11-30 14:00:00,35.97,36.06,35.83,35.87,269100.0,21.2539,21.3071,21.1712,21.1948,269100.0
2010-11-30 14:30:00,35.87,36.04,35.81,36.02,275250.0,21.1948,21.2953,21.1594,21.2835,275250.0
2010-11-30 15:00:00,36.02,36.09,35.91,36.05,369600.0,21.2835,21.3248,21.2185,21.3012,369600.0
2010-11-30 15:30:00,36.06,36.07,35.86,35.91,699150.0,21.3071,21.313,21.1889,21.2185,699150.0
2010-12-01 09:30:00,36.99,37.77,36.85,37.59,1377900.0,21.8566,22.3175,21.7739,22.2112,1377900.0
2010-12-01 10:00:00,37.61,37.67,37.46,37.59,824100.0,22.223,22.2584,22.1343,22.2112,824100.0
2010-12-01 10:30:00,37.6,37.61,37.43,37.49,502500.0,22.2171,22.223,22.1166,22.1521,502500.0
2010-12-01 11:00:00,37.49,37.49,37.32,37.4,250050.0,22.1521,22.1521,22.0516,22.0989,250050.0
2010-12-01 11:30:00,37.4,37.58,37.39,37.56,259350.0,22.0989,22.2052,22.093,22.1934,259350.0
2010-12-01 12:00:00,37.56,37.59,37.37,37.47,251700.0,22.1934,22.2112,22.0812,22.1402,251700.0
2010-12-01 12:30:00,37.48,37.51,37.4,37.45,130800.0,22.1462,22.1639,22.0989,22.1284,130800.0
2010-12-01 13:00:00,37.45,37.47,37.39,37.41,226950.0,22.1284,22.1402,22.093,22.1048,226950.0
2010-12-01 13:30:00,37.41,37.47,37.35,37.42,210450.0,22.1048,22.1402,22.0693,22.1107,210450.0
2010-12-01 14:00:00,37.41,37.44,37.27,37.28,375300.0,22.1048,22.1225,22.0221,22.028,375300.0
2010-12-01 14:30:00,37.28,37.38,37.26,37.38,428700.0,22.028,22.0871,22.0162,22.0871,428700.0
2010-12-01 15:00:00,37.38,37.39,37.27,37.29,356250.0,22.0871,22.093,22.0221,22.0339,356250.0
2010-12-01 15:30:00,37.29,37.31,37.18,37.25,1147800.0,22.0339,22.0457,21.9689,22.0103,1147800.0
2010-12-02 09:30:00,37.24,37.62,37.15,37.62,570300.0,22.0043,22.2289,21.9512,22.2289,570300.0
2010-12-02 10:00:00,37.63,37.75,37.53,37.61,531000.0,22.2348,22.3057,22.1757,22.223,531000.0
2010-12-02 10:30:00,37.61,37.66,37.49,37.6,365250.0,22.223,22.2525,22.1521,22.2171,365250.0
2010-12-02 11:00:00,37.6,37.77,37.54,37.74,392100.0,22.2171,22.3175,22.1816,22.2998,392100.0
2010-12-02 11:30:00,37.75,37.87,37.73,37.83,151800.0,22.3057,22.3766,22.2939,22.353,151800.0
2010-12-02 12:00:00,37.83,37.83,37.58,37.58,337500.0,22.353,22.353,22.2052,22.2052,337500.0
2010-12-02 12:30:00,37.59,37.67,37.55,37.57,245400.0,22.2112,22.2584,22.1875,22.1993,245400.0
2010-12-02 13:00:00,37.57,37.93,37.53,37.87,942450.0,22.1993,22.4121,22.1757,22.3766,942450.0
2010-12-02 13:30:00,37.86,37.91,37.55,37.57,642600.0,22.3707,22.4002,22.1875,22.1993,642600.0
2010-12-02 14:00:00,37.57,37.63,37.43,37.6,573600.0,22.1993,22.2348,22.1166,22.2171,573600.0
2010-12-02 14:30:00,37.6,37.66,37.49,37.51,310950.0,22.2171,22.2525,22.1521,22.1639,310950.0
2010-12-02 15:00:00,37.51,37.55,37.45,37.53,340800.0,22.1639,22.1875,22.1284,22.1757,340800.0
2010-12-02 15:30:00,37.53,37.59,37.43,37.47,1422150.0,22.1757,22.2112,22.1166,22.1402,1422150.0
2010-12-03 09:30:00,37.31,37.54,37.01,37.47,328200.0,22.0457,22.1816,21.8684,22.1402,328200.0
2010-12-03 10:00:00,37.48,37.67,37.43,37.5,254850.0,22.1462,22.2584,22.1166,22.158,254850.0
2010-12-03 10:30:00,37.51,37.66,37.43,37.65,217200.0,22.1639,22.2525,22.1166,22.2466,217200.0
2010-12-03 11:00:00,37.65,37.66,37.45,37.51,150450.0,22.2466,22.2525,22.1284,22.1639,150450.0
2010-12-03 11:30:00,37.51,37.51,37.37,37.47,81000.0,22.1639,22.1639,22.0812,22.1402,81000.0
2010-12-03 12:00:00,37.47,37.53,37.47,37.49,130200.0,22.1402,22.1757,22.1402,22.1521,130200.0
2010-12-03 12:30:00,37.51,37.53,37.48,37.51,105450.0,22.1639,22.1757,22.1462,22.1639,105450.0
2010-12-03 13:00:00,37.51,37.57,37.45,37.45,119100.0,22.1639,22.1993,22.1284,22.1284,119100.0
2010-12-03 13:30:00,37.45,37.51,37.4,37.51,73350.0,22.1284,22.1639,22.0989,22.1639,73350.0
2010-12-03 14:00:00,37.51,37.55,37.49,37.5,136950.0,22.1639,22.1875,22.1521,22.158,136950.0
2010-12-03 14:30:00,37.49,37.51,37.4,37.5,179700.0,22.1521,22.1639,22.0989,22.158,179700.0
2010-12-03 15:00:00,37.5,37.51,37.43,37.51,198600.0,22.158,22.1639,22.1166,22.1639,198600.0
2010-12-03 15:30:00,37.51,37.58,37.43,37.5,1014900.0,22.1639,22.2052,22.1166,22.158,1014900.0
2010-12-06 09:30:00,37.39,37.54,37.1,37.11,218250.0,22.093,22.1816,21.9216,21.9275,218250.0
2010-12-06 10:00:00,37.11,37.17,37.07,37.13,176550.0,21.9275,21.963,21.9039,21.9393,176550.0
2010-12-06 10:30:00,37.13,37.17,37.05,37.15,204150.0,21.9393,21.963,21.8921,21.9512,204150.0
2010-12-06 11:00:00,37.15,37.21,37.04,37.09,153600.0,21.9512,21.9866,21.8862,21.9157,153600.0
2010-12-06 11:30:00,37.1,37.13,37.03,37.05,152700.0,21.9216,21.9393,21.8803,21.8921,152700.0
2010-12-06 12:00:00,37.06,37.11,37.01,37.06,174300.0,21.898,21.9275,21.8684,21.898,174300.0
2010-12-06 12:30:00,37.07,37.11,37.02,37.05,164100.0,21.9039,21.9275,21.8744,21.8921,164100.0
2010-12-06 13:00:00,37.06,37.15,37.06,37.14,70950.0,21.898,21.9512,21.898,21.9453,70950.0
2010-12-06 13:30:00,37.15,37.19,37.11,37.15,188850.0,21.9512,21.9748,21.9275,21.9512,188850.0
2010-12-06 14:00:00,37.15,37.17,37.05,37.07,129300.0,21.9512,21.963,21.8921,21.9039,129300.0
2010-12-06 14:30:00,37.07,37.2,37.07,37.15,164850.0,21.9039,21.9807,21.9039,21.9512,164850.0
2010-12-06 15:00:00,37.16,37.16,37.13,37.13,180150.0,21.9571,21.9571,21.9393,21.9393,180150.0
2010-12-06 15:30:00,37.13,37.23,37.11,37.14,494850.0,21.9393,21.9984,21.9275,21.9453,494850.0
2010-12-07 09:30:00,37.69,37.97,37.19,37.25,1162200.0,22.2702,22.4357,21.9748,22.0103,1162200.0
2010-12-07 10:00:00,37.24,37.35,37.22,37.27,387150.0,22.0043,22.0693,21.9925,22.0221,387150.0
2010-12-07 10:30:00,37.27,37.35,37.21,37.31,395550.0,22.0221,22.0693,21.9866,22.0457,395550.0
2010-12-07 11:00:00,37.31,37.33,37.13,37.15,232200.0,22.0457,22.0575,21.9393,21.9512,232200.0
2010-12-07 11:30:00,37.15,37.19,37.08,37.09,206100.0,21.9512,21.9748,21.9098,21.9157,206100.0
2010-12-07 12:00:00,37.09,37.11,36.93,36.97,255000.0,21.9157,21.9275,21.8212,21.8448,255000.0
2010-12-07 12:30:00,36.98,37.15,36.94,37.14,145950.0,21.8507,21.9512,21.8271,21.9453,145950.0
2010-12-07 13:00:00,37.15,37.15,37.03,37.13,249600.0,21.9512,21.9512,21.8803,21.9393,249600.0
2010-12-07 13:30:00,37.12,37.13,37.03,37.09,238800.0,21.9334,21.9393,21.8803,21.9157,238800.0
2010-12-07 14:00:00,37.09,37.13,36.88,36.89,530400.0,21.9157,21.9393,21.7916,21.7975,530400.0
2010-12-07 14:30:00,36.89,37.05,36.81,36.83,404850.0,21.7975,21.8921,21.7503,21.7621,404850.0
2010-12-07 15:00:00,36.83,37.06,36.79,37.03,873000.0,21.7621,21.898,21.7384,21.8803,873000.0
2010-12-07 15:30:00,37.03,37.25,37.02,37.21,2627400.0,21.8803,22.0103,21.8744,21.9866,2627400.0
2010-12-08 09:30:00,37.24,37.39,37.16,37.19,293550.0,22.0043,22.093,21.9571,21.9748,293550.0
2010-12-08 10:00:00,37.19,37.23,37.03,37.11,211350.0,21.9748,21.9984,21.8803,21.9275,211350.0
2010-12-08 10:30:00,37.11,37.15,37.0,37.11,415650.0,21.9275,21.9512,21.8625,21.9275,415650.0
2010-12-08 11:00:00,37.11,37.24,37.09,37.14,259350.0,21.9275,22.0043,21.9157,21.9453,259350.0
2010-12-08 11:30:00,37.14,37.2,37.09,37.19,271500.0,21.9453,21.9807,21.9157,21.9748,271500.0
2010-12-08 12:00:00,37.19,37.24,37.18,37.21,185100.0,21.9748,22.0043,21.9689,21.9866,185100.0
2010-12-08 12:30:00,37.21,37.23,37.15,37.17,120900.0,21.9866,21.9984,21.9512,21.963,120900.0
2010-12-08 13:00:00,37.16,37.25,37.12,37.13,223800.0,21.9571,22.0103,21.9334,21.9393,223800.0
2010-12-08 13:30:00,37.13,37.25,37.08,37.08,277050.0,21.9393,22.0103,21.9098,21.9098,277050.0
2010-12-08 14:00:00,37.08,37.16,37.04,37.13,189750.0,21.9098,21.9571,21.8862,21.9393,189750.0
2010-12-08 14:30:00,37.13,37.2,37.11,37.17,289350.0,21.9393,21.9807,21.9275,21.963,289350.0
2010-12-08 15:00:00,37.17,37.2,37.09,37.13,393150.0,21.963,21.9807,21.9157,21.9393,393150.0
2010-12-08 15:30:00,37.13,37.24,37.1,37.19,823650.0,21.9393,22.0043,21.9216,21.9748,823650.0
2010-12-09 09:30:00,37.38,37.52,37.17,37.27,291900.0,22.0871,22.1698,21.963,22.0221,291900.0
2010-12-09 10:00:00,37.27,37.33,37.18,37.27,264300.0,22.0221,22.0575,21.9689,22.0221,264300.0
2010-12-09 10:30:00,37.27,37.28,37.12,37.21,221850.0,22.0221,22.028,21.9334,21.9866,221850.0
2010-12-09 11:00:00,37.21,37.35,37.17,37.28,151500.0,21.9866,22.0693,21.963,22.028,151500.0
2010-12-09 11:30:00,37.28,37.35,37.14,37.29,348600.0,22.028,22.0693,21.9453,22.0339,348600.0
2010-12-09 12:00:00,37.29,37.37,37.27,37.37,148950.0,22.0339,22.0812,22.0221,22.0812,148950.0
2010-12-09 12:30:00,37.37,37.37,37.29,37.33,100500.0,22.0812,22.0812,22.0339,22.0575,100500.0
2010-12-09 13:00:00,37.33,37.47,37.32,37.44,202650.0,22.0575,22.1402,22.0516,22.1225,202650.0
2010-12-09 13:30:00,37.43,37.45,37.31,37.39,152250.0,22.1166,22.1284,22.0457,22.093,152250.0
2010-12-09 14:00:00,37.39,37.4,37.28,37.34,215250.0,22.093,22.0989,22.028,22.0634,215250.0
2010-12-09 14:30:00,37.34,37.35,37.27,37.34,191100.0,22.0634,22.0693,22.0221,22.0634,191100.0
2010-12-09 15:00:00,37.34,37.46,37.31,37.43,483000.0,22.0634,22.1343,22.0457,22.1166,483000.0
2010-12-09 15:30:00,37.43,37.51,37.4,37.49,954300.0,22.1166,22.1639,22.0989,22.1521,954300.0
2010-12-10 09:30:00,37.63,37.65,37.47,37.51,194850.0,22.2348,22.2466,22.1402,22.1639,194850.0
2010-12-10 10:00:00,37.5,37.6,37.35,37.56,136650.0,22.158,22.2171,22.0693,22.1934,136650.0
2010-12-10 10:30:00,37.57,37.6,37.43,37.58,153300.0,22.1993,22.2171,22.1166,22.2052,153300.0
2010-12-10 11:00:00,37.59,37.66,37.54,37.54,102450.0,22.2112,22.2525,22.1816,22.1816,102450.0
2010-12-10 11:30:00,37.55,37.67,37.53,37.67,113100.0,22.1875,22.2584,22.1757,22.2584,113100.0
2010-12-10 12:00:00,37.67,37.74,37.65,37.73,74550.0,22.2584,22.2998,22.2466,22.2939,74550.0
2010-12-10 12:30:00,37.72,37.75,37.67,37.69,130650.0,22.288,22.3057,22.2584,22.2702,130650.0
2010-12-10 13:00:00,37.69,37.77,37.66,37.71,82800.0,22.2702,22.3175,22.2525,22.2821,82800.0
2010-12-10 13:30:00,37.71,37.79,37.71,37.77,92850.0,22.2821,22.3293,22.2821,22.3175,92850.0
2010-12-10 14:00:00,37.77,37.83,37.72,37.72,151050.0,22.3175,22.353,22.288,22.288,151050.0
2010-12-10 14:30:00,37.72,37.81,37.72,37.76,116400.0,22.288,22.3411,22.288,22.3116,116400.0
2010-12-10 15:00:00,37.77,37.84,37.74,37.84,288450.0,22.3175,22.3589,22.2998,22.3589,288450.0
2010-12-10 15:30:00,37.84,37.9,37.79,37.81,752400.0,22.3589,22.3943,22.3293,22.3411,752400.0
2010-12-13 09:30:00,38.0,38.0,37.52,37.55,265350.0,22.4534,22.4534,22.1698,22.1875,265350.0
2010-12-13 10:00:00,37.54,37.66,37.51,37.51,167100.0,22.1816,22.2525,22.1639,22.1639,167100.0
2010-12-13 10:30:00,37.52,37.63,37.47,37.61,265350.0,22.1698,22.2348,22.1402,22.223,265350.0
2010-12-13 11:00:00,37.61,37.62,37.52,37.53,248550.0,22.223,22.2289,22.1698,22.1757,248550.0
2010-12-13 11:30:00,37.53,37.61,37.46,37.53,227400.0,22.1757,22.223,22.1343,22.1757,227400.0
2010-12-13 12:00:00,37.53,37.58,37.51,37.52,121350.0,22.1757,22.2052,22.1639,22.1698,121350.0
2010-12-13 12:30:00,37.53,37.59,37.51,37.58,153750.0,22.1757,22.2112,22.1639,22.2052,153750.0
2010-12-13 13:00:00,37.59,37.6,37.53,37.55,167100.0,22.2112,22.2171,22.1757,22.1875,167100.0
2010-12-13 13:30:00,37.53,37.55,37.43,37.51,190200.0,22.1757,22.1875,22.1166,22.1639,190200.0
2010-12-13 14:00:00,37.51,37.58,37.51,37.56,155100.0,22.1639,22.2052,22.1639,22.1934,155100.0
2010-12-13 14:30:00,37.55,37.63,37.54,37.6,173100.0,22.1875,22.2348,22.1816,22.2171,173100.0
2010-12-13 15:00:00,37.61,37.63,37.53,37.57,290100.0,22.223,22.2348,22.1757,22.1993,290100.0
2010-12-13 15:30:00,37.58,37.61,37.53,37.58,2358450.0,22.2052,22.223,22.1757,22.2052,2358450.0
2010-12-14 09:30:00,37.75,37.87,37.63,37.72,126900.0,22.3057,22.3766,22.2348,22.288,126900.0
2010-12-14 10:00:00,37.76,37.85,37.66,37.83,138150.0,22.3116,22.3648,22.2525,22.353,138150.0
2010-12-14 10:30:00,37.83,37.96,37.83,37.91,215700.0,22.353,22.4298,22.353,22.4002,215700.0
2010-12-14 11:00:00,37.91,37.99,37.88,37.96,146250.0,22.4002,22.4475,22.3825,22.4298,146250.0
2010-12-14 11:30:00,37.96,38.03,37.93,38.01,108000.0,22.4298,22.4711,22.4121,22.4593,108000.0
2010-12-14 12:00:00,38.01,38.05,37.99,38.04,98250.0,22.4593,22.483,22.4475,22.477,98250.0
2010-12-14 12:30:00,38.04,38.1,38.03,38.09,167250.0,22.477,22.5125,22.4711,22.5066,167250.0
2010-12-14 13:00:00,38.09,38.17,38.08,38.1,167100.0,22.5066,22.5539,22.5007,22.5125,167100.0
2010-12-14 13:30:00,38.11,38.25,38.1,38.25,239100.0,22.5184,22.6011,22.5125,22.6011,239100.0
2010-12-14 14:00:00,38.25,38.3,38.09,38.13,365550.0,22.6011,22.6307,22.5066,22.5302,365550.0
2010-12-14 14:30:00,38.13,38.15,38.01,38.1,310050.0,22.5302,22.542,22.4593,22.5125,310050.0
2010-12-14 15:00:00,38.1,38.25,38.01,38.03,380400.0,22.5125,22.6011,22.4593,22.4711,380400.0
2010-12-14 15:30:00,38.02,38.15,37.97,38.15,615000.0,22.4652,22.542,22.4357,22.542,615000.0
2010-12-15 09:30:00,37.96,38.19,37.95,38.19,256200.0,22.5475,22.6841,22.5416,22.6841,256200.0
2010-12-15 10:00:00,38.2,38.34,38.2,38.26,226050.0,22.6901,22.7732,22.6901,22.7257,226050.0
2010-12-15 10:30:00,38.27,38.37,38.25,38.28,222150.0,22.7317,22.7911,22.7198,22.7376,222150.0
2010-12-15 11:00:00,38.28,38.33,38.13,38.17,201000.0,22.7376,22.7673,22.6485,22.6723,201000.0
2010-12-15 11:30:00,38.17,38.23,38.12,38.19,143400.0,22.6723,22.7079,22.6426,22.6841,143400.0
2010-12-15 12:00:00,38.19,38.19,38.12,38.16,106800.0,22.6841,22.6841,22.6426,22.6663,106800.0
2010-12-15 12:30:00,38.16,38.17,38.04,38.11,266250.0,22.6663,22.6723,22.595,22.6366,266250.0
2010-12-15 13:00:00,38.11,38.15,38.03,38.12,314250.0,22.6366,22.6604,22.5891,22.6426,314250.0
2010-12-15 13:30:00,38.13,38.14,38.03,38.07,172350.0,22.6485,22.6544,22.5891,22.6129,172350.0
2010-12-15 14:00:00,38.07,38.08,38.0,38.02,177150.0,22.6129,22.6188,22.5713,22.5832,177150.0
2010-12-15 14:30:00,38.02,38.11,37.93,38.07,443700.0,22.5832,22.6366,22.5297,22.6129,443700.0
2010-12-15 15:00:00,38.07,38.19,38.05,38.13,489000.0,22.6129,22.6841,22.601,22.6485,489000.0
2010-12-15 15:30:00,38.13,38.22,38.08,38.1,711150.0,22.6485,22.702,22.6188,22.6307,711150.0
2010-12-16 09:30:00,38.09,38.33,37.94,38.08,184350.0,22.6247,22.7673,22.5356,22.6188,184350.0
2010-12-16 10:00:00,38.08,38.36,38.05,38.17,244950.0,22.6188,22.7851,22.601,22.6723,244950.0
2010-12-16 10:30:00,38.18,38.21,38.01,38.06,193200.0,22.6782,22.696,22.5772,22.6069,193200.0
2010-12-16 11:00:00,38.06,38.5,38.01,38.41,291450.0,22.6069,22.8683,22.5772,22.8148,291450.0
2010-12-16 11:30:00,38.4,38.43,38.21,38.21,269850.0,22.8089,22.8267,22.696,22.696,269850.0
2010-12-16 12:00:00,38.21,38.37,38.21,38.29,88500.0,22.696,22.7911,22.696,22.7435,88500.0
2010-12-16 12:30:00,38.28,38.34,38.27,38.29,229200.0,22.7376,22.7732,22.7317,22.7435,229200.0
2010-12-16 13:00:00,38.28,38.35,38.23,38.27,96150.0,22.7376,22.7792,22.7079,22.7317,96150.0
2010-12-16 13:30:00,38.27,38.29,38.19,38.21,109800.0,22.7317,22.7435,22.6841,22.696,109800.0
2010-12-16 14:00:00,38.21,38.29,38.21,38.25,137250.0,22.696,22.7435,22.696,22.7198,137250.0
2010-12-16 14:30:00,38.25,38.28,38.21,38.26,109800.0,22.7198,22.7376,22.696,22.7257,109800.0
2010-12-16 15:00:00,38.26,38.32,38.2,38.26,210300.0,22.7257,22.7614,22.6901,22.7257,210300.0
2010-12-16 15:30:00,38.27,38.29,38.24,38.27,400950.0,22.7317,22.7435,22.7138,22.7317,400950.0
2010-12-17 09:30:00,38.29,38.3,37.75,37.97,2556600.0,22.7435,22.7495,22.4228,22.5535,2556600.0
2010-12-17 10:00:00,37.97,37.98,37.77,37.82,317550.0,22.5535,22.5594,22.4347,22.4644,317550.0
2010-12-17 10:30:00,37.83,37.85,37.68,37.77,355050.0,22.4703,22.4822,22.3812,22.4347,355050.0
2010-12-17 11:00:00,37.77,37.81,37.73,37.78,184650.0,22.4347,22.4584,22.4109,22.4406,184650.0
2010-12-17 11:30:00,37.77,37.83,37.71,37.72,156300.0,22.4347,22.4703,22.399,22.405,156300.0
2010-12-17 12:00:00,37.72,37.83,37.72,37.75,118800.0,22.405,22.4703,22.405,22.4228,118800.0
2010-12-17 12:30:00,37.75,37.85,37.75,37.79,133650.0,22.4228,22.4822,22.4228,22.4465,133650.0
2010-12-17 13:00:00,37.79,37.83,37.73,37.81,266700.0,22.4465,22.4703,22.4109,22.4584,266700.0
2010-12-17 13:30:00,37.81,37.91,37.81,37.87,324600.0,22.4584,22.5178,22.4584,22.4941,324600.0
2010-12-17 14:00:00,37.87,37.91,37.81,37.81,271500.0,22.4941,22.5178,22.4584,22.4584,271500.0
2010-12-17 14:30:00,37.81,37.87,37.78,37.84,203400.0,22.4584,22.4941,22.4406,22.4762,203400.0
2010-12-17 15:00:00,37.84,37.87,37.69,37.73,464100.0,22.4762,22.4941,22.3871,22.4109,464100.0
2010-12-17 15:30:00,37.73,37.74,37.63,37.67,753000.0,22.4109,22.4168,22.3515,22.3753,753000.0
2010-12-20 09:30:00,37.76,37.8,37.49,37.52,222150.0,22.4287,22.4525,22.2683,22.2862,222150.0
2010-12-20 10:00:00,37.52,37.56,37.33,37.4,299700.0,22.2862,22.3099,22.1733,22.2149,299700.0
2010-12-20 10:30:00,37.39,37.49,37.37,37.37,171900.0,22.209,22.2683,22.1971,22.1971,171900.0
2010-12-20 11:00:00,37.37,37.48,37.35,37.46,176550.0,22.1971,22.2624,22.1852,22.2505,176550.0
2010-12-20 11:30:00,37.46,37.55,37.46,37.55,156750.0,22.2505,22.304,22.2505,22.304,156750.0
2010-12-20 12:00:00,37.55,37.69,37.55,37.67,274050.0,22.304,22.3871,22.304,22.3753,274050.0
2010-12-20 12:30:00,37.66,37.8,37.64,37.77,311850.0,22.3693,22.4525,22.3574,22.4347,311850.0
2010-12-20 13:00:00,37.77,37.86,37.75,37.8,409200.0,22.4347,22.4881,22.4228,22.4525,409200.0
2010-12-20 13:30:00,37.79,37.85,37.75,37.84,186150.0,22.4465,22.4822,22.4228,22.4762,186150.0
2010-12-20 14:00:00,37.83,37.97,37.83,37.94,434550.0,22.4703,22.5535,22.4703,22.5356,434550.0
2010-12-20 14:30:00,37.93,37.97,37.89,37.94,428550.0,22.5297,22.5535,22.5059,22.5356,428550.0
2010-12-20 15:00:00,37.94,37.95,37.73,37.73,244950.0,22.5356,22.5416,22.4109,22.4109,244950.0
2010-12-20 15:30:00,37.74,37.85,37.73,37.82,742050.0,22.4168,22.4822,22.4109,22.4644,742050.0
2010-12-21 09:30:00,38.17,38.35,37.94,38.09,362400.0,22.6723,22.7792,22.5356,22.6247,362400.0
2010-12-21 10:00:00,38.09,38.16,37.97,38.11,214800.0,22.6247,22.6663,22.5535,22.6366,214800.0
2010-12-21 10:30:00,38.11,38.15,38.06,38.11,143550.0,22.6366,22.6604,22.6069,22.6366,143550.0
2010-12-21 11:00:00,38.11,38.17,38.09,38.14,101400.0,22.6366,22.6723,22.6247,22.6544,101400.0
2010-12-21 11:30:00,38.14,38.15,38.1,38.12,102600.0,22.6544,22.6604,22.6307,22.6426,102600.0
2010-12-21 12:00:00,38.12,38.13,38.08,38.11,174450.0,22.6426,22.6485,22.6188,22.6366,174450.0
2010-12-21 12:30:00,38.12,38.26,38.11,38.22,148800.0,22.6426,22.7257,22.6366,22.702,148800.0
2010-12-21 13:00:00,38.22,38.23,38.14,38.15,73650.0,22.702,22.7079,22.6544,22.6604,73650.0
2010-12-21 13:30:00,38.15,38.23,38.11,38.23,136950.0,22.6604,22.7079,22.6366,22.7079,136950.0
2010-12-21 14:00:00,38.23,38.27,38.19,38.24,146700.0,22.7079,22.7317,22.6841,22.7138,146700.0
2010-12-21 14:30:00,38.24,38.3,38.15,38.24,184950.0,22.7138,22.7495,22.6604,22.7138,184950.0
2010-12-21 15:00:00,38.23,38.23,38.13,38.13,178050.0,22.7079,22.7079,22.6485,22.6485,178050.0
2010-12-21 15:30:00,38.13,38.17,38.01,38.09,512250.0,22.6485,22.6723,22.5772,22.6247,512250.0
2010-12-22 09:30:00,38.06,38.21,37.89,38.03,294300.0,22.6069,22.696,22.5059,22.5891,294300.0
2010-12-22 10:00:00,38.03,38.12,37.97,38.06,198150.0,22.5891,22.6426,22.5535,22.6069,198150.0
2010-12-22 10:30:00,38.06,38.15,38.04,38.11,227850.0,22.6069,22.6604,22.595,22.6366,227850.0
2010-12-22 11:00:00,38.1,38.11,37.96,37.99,121200.0,22.6307,22.6366,22.5475,22.5653,121200.0
2010-12-22 11:30:00,37.98,38.14,37.98,38.1,136950.0,22.5594,22.6544,22.5594,22.6307,136950.0
2010-12-22 12:00:00,38.09,38.17,38.06,38.16,141600.0,22.6247,22.6723,22.6069,22.6663,141600.0
2010-12-22 12:30:00,38.16,38.19,38.06,38.11,183150.0,22.6663,22.6841,22.6069,22.6366,183150.0
2010-12-22 13:00:00,38.1,38.12,38.05,38.09,80400.0,22.6307,22.6426,22.601,22.6247,80400.0
2010-12-22 13:30:00,38.09,38.11,38.01,38.08,87600.0,22.6247,22.6366,22.5772,22.6188,87600.0
2010-12-22 14:00:00,38.07,38.09,37.99,37.99,89700.0,22.6129,22.6247,22.5653,22.5653,89700.0
2010-12-22 14:30:00,37.99,38.11,37.99,38.1,116700.0,22.5653,22.6366,22.5653,22.6307,116700.0
2010-12-22 15:00:00,38.09,38.11,38.04,38.1,146250.0,22.6247,22.6366,22.595,22.6307,146250.0
2010-12-22 15:30:00,38.09,38.13,38.04,38.11,514500.0,22.6247,22.6485,22.595,22.6366,514500.0
2010-12-23 09:30:00,37.95,38.1,37.91,37.99,129000.0,22.5416,22.6307,22.5178,22.5653,129000.0
2010-12-23 10:00:00,37.98,38.01,37.81,37.85,104100.0,22.5594,22.5772,22.4584,22.4822,104100.0
2010-12-23 10:30:00,37.88,37.93,37.82,37.87,64200.0,22.5,22.5297,22.4644,22.4941,64200.0
2010-12-23 11:00:00,37.87,37.97,37.83,37.94,61650.0,22.4941,22.5535,22.4703,22.5356,61650.0
2010-12-23 11:30:00,37.95,37.97,37.87,37.92,106800.0,22.5416,22.5535,22.4941,22.5238,106800.0
2010-12-23 12:00:00,37.92,37.96,37.87,37.9,68700.0,22.5238,22.5475,22.4941,22.5119,68700.0
2010-12-23 12:30:00,37.9,37.93,37.87,37.92,38850.0,22.5119,22.5297,22.4941,22.5238,38850.0
2010-12-23 13:00:00,37.92,37.95,37.89,37.89,50700.0,22.5238,22.5416,22.5059,22.5059,50700.0
2010-12-23 13:30:00,37.91,37.99,37.9,37.95,67650.0,22.5178,22.5653,22.5119,22.5416,67650.0
2010-12-23 14:00:00,37.96,37.96,37.87,37.9,91350.0,22.5475,22.5475,22.4941,22.5119,91350.0
2010-12-23 14:30:00,37.91,37.97,37.89,37.97,80400.0,22.5178,22.5535,22.5059,22.5535,80400.0
2010-12-23 15:00:00,37.97,38.05,37.93,38.03,121950.0,22.5535,22.601,22.5297,22.5891,121950.0
2010-12-23 15:30:00,38.03,38.07,37.96,38.07,263550.0,22.5891,22.6129,22.5475,22.6129,263550.0
2010-12-27 09:30:00,37.95,37.95,37.6,37.76,189150.0,22.5416,22.5416,22.3337,22.4287,189150.0
2010-12-27 10:00:00,37.76,37.85,37.65,37.73,80250.0,22.4287,22.4822,22.3634,22.4109,80250.0
2010-12-27 10:30:00,37.73,37.77,37.64,37.75,88800.0,22.4109,22.4347,22.3574,22.4228,88800.0
2010-12-27 11:00:00,37.75,37.79,37.73,37.77,56850.0,22.4228,22.4465,22.4109,22.4347,56850.0
2010-12-27 11:30:00,37.77,37.83,37.73,37.83,39900.0,22.4347,22.4703,22.4109,22.4703,39900.0
2010-12-27 12:00:00,37.83,37.91,37.83,37.91,50850.0,22.4703,22.5178,22.4703,22.5178,50850.0
2010-12-27 12:30:00,37.91,37.93,37.89,37.91,40650.0,22.5178,22.5297,22.5059,22.5178,40650.0
2010-12-27 13:00:00,37.91,38.1,37.89,38.08,219000.0,22.5178,22.6307,22.5059,22.6188,219000.0
2010-12-27 13:30:00,38.07,38.09,38.01,38.02,112950.0,22.6129,22.6247,22.5772,22.5832,112950.0
2010-12-27 14:00:00,38.03,38.04,37.99,38.0,88350.0,22.5891,22.595,22.5653,22.5713,88350.0
2010-12-27 14:30:00,38.0,38.08,37.99,38.03,51300.0,22.5713,22.6188,22.5653,22.5891,51300.0
2010-12-27 15:00:00,38.03,38.08,38.01,38.06,66450.0,22.5891,22.6188,22.5772,22.6069,66450.0
2010-12-27 15:30:00,38.06,38.07,38.0,38.02,150450.0,22.6069,22.6129,22.5713,22.5832,150450.0
2010-12-28 09:30:00,38.03,38.23,37.94,37.96,107700.0,22.5891,22.7079,22.5356,22.5475,107700.0
2010-12-28 10:00:00,37.95,38.04,37.91,37.99,195300.0,22.5416,22.595,22.5178,22.5653,195300.0
2010-12-28 10:30:00,37.99,38.05,37.79,37.8,234450.0,22.5653,22.601,22.4465,22.4525,234450.0
2010-12-28 11:00:00,37.81,37.86,37.77,37.77,59250.0,22.4584,22.4881,22.4347,22.4347,59250.0
2010-12-28 11:30:00,37.78,37.87,37.76,37.81,84900.0,22.4406,22.4941,22.4287,22.4584,84900.0
2010-12-28 12:00:00,37.81,37.86,37.75,37.86,82350.0,22.4584,22.4881,22.4228,22.4881,82350.0
2010-12-28 12:30:00,37.86,37.89,37.84,37.85,47550.0,22.4881,22.5059,22.4762,22.4822,47550.0
2010-12-28 13:00:00,37.85,37.97,37.85,37.96,115800.0,22.4822,22.5535,22.4822,22.5475,115800.0
2010-12-28 13:30:00,37.96,37.97,37.94,37.95,34050.0,22.5475,22.5535,22.5356,22.5416,34050.0
2010-12-28 14:00:00,37.94,37.99,37.94,37.99,46200.0,22.5356,22.5653,22.5356,22.5653,46200.0
2010-12-28 14:30:00,37.99,38.03,37.97,38.01,59100.0,22.5653,22.5891,22.5535,22.5772,59100.0
2010-12-28 15:00:00,38.01,38.04,38.01,38.03,79650.0,22.5772,22.595,22.5772,22.5891,79650.0
2010-12-28 15:30:00,38.03,38.09,38.03,38.07,249600.0,22.5891,22.6247,22.5891,22.6129,249600.0
2010-12-29 09:30:00,38.25,38.27,38.07,38.23,95850.0,22.7198,22.7317,22.6129,22.7079,95850.0
2010-12-29 10:00:00,38.24,38.31,38.21,38.29,93000.0,22.7138,22.7554,22.696,22.7435,93000.0
2010-12-29 10:30:00,38.29,38.39,38.23,38.35,108150.0,22.7435,22.8029,22.7079,22.7792,108150.0
2010-12-29 11:00:00,38.35,38.51,38.35,38.5,254250.0,22.7792,22.8742,22.7792,22.8683,254250.0
2010-12-29 11:30:00,38.49,38.55,38.48,38.49,83250.0,22.8623,22.898,22.8564,22.8623,83250.0
2010-12-29 12:00:00,38.49,38.51,38.43,38.51,113550.0,22.8623,22.8742,22.8267,22.8742,113550.0
2010-12-29 12:30:00,38.51,38.51,38.39,38.42,111600.0,22.8742,22.8742,22.8029,22.8208,111600.0
2010-12-29 13:00:00,38.42,38.46,38.38,38.39,138300.0,22.8208,22.8445,22.797,22.8029,138300.0
2010-12-29 13:30:00,38.38,38.4,38.37,38.4,105750.0,22.797,22.8089,22.7911,22.8089,105750.0
2010-12-29 14:00:00,38.4,38.42,38.37,38.4,111000.0,22.8089,22.8208,22.7911,22.8089,111000.0
2010-12-29 14:30:00,38.4,38.42,38.37,38.37,184350.0,22.8089,22.8208,22.7911,22.7911,184350.0
2010-12-29 15:00:00,38.37,38.4,38.35,38.35,222150.0,22.7911,22.8089,22.7792,22.7792,222150.0
2010-12-29 15:30:00,38.35,38.37,38.25,38.33,420450.0,22.7792,22.7911,22.7198,22.7673,420450.0
2010-12-30 09:30:00,38.31,38.36,38.17,38.2,82950.0,22.7554,22.7851,22.6723,22.6901,82950.0
2010-12-30 10:00:00,38.21,38.27,38.1,38.23,114600.0,22.696,22.7317,22.6307,22.7079,114600.0
2010-12-30 10:30:00,38.21,38.32,38.17,38.27,87300.0,22.696,22.7614,22.6723,22.7317,87300.0
2010-12-30 11:00:00,38.27,38.29,38.21,38.25,65400.0,22.7317,22.7435,22.696,22.7198,65400.0
2010-12-30 11:30:00,38.25,38.35,38.22,38.33,77850.0,22.7198,22.7792,22.702,22.7673,77850.0
2010-12-30 12:00:00,38.33,38.33,38.24,38.32,36300.0,22.7673,22.7673,22.7138,22.7614,36300.0
2010-12-30 12:30:00,38.32,38.32,38.25,38.26,33300.0,22.7614,22.7614,22.7198,22.7257,33300.0
2010-12-30 13:00:00,38.27,38.31,38.24,38.31,33150.0,22.7317,22.7554,22.7138,22.7554,33150.0
2010-12-30 13:30:00,38.31,38.33,38.3,38.33,35550.0,22.7554,22.7673,22.7495,22.7673,35550.0
2010-12-30 14:00:00,38.33,38.34,38.32,38.34,83700.0,22.7673,22.7732,22.7614,22.7732,83700.0
2010-12-30 14:30:00,38.33,38.35,38.25,38.25,71400.0,22.7673,22.7792,22.7198,22.7198,71400.0
2010-12-30 15:00:00,38.25,38.31,38.23,38.31,72000.0,22.7198,22.7554,22.7079,22.7554,72000.0
2010-12-30 15:30:00,38.31,38.35,38.23,38.23,297900.0,22.7554,22.7792,22.7079,22.7079,297900.0
2010-12-31 09:30:00,38.22,38.29,37.92,38.04,175950.0,22.702,22.7435,22.5238,22.595,175950.0
2010-12-31 10:00:00,38.04,38.15,38.01,38.11,97950.0,22.595,22.6604,22.5772,22.6366,97950.0
2010-12-31 10:30:00,38.11,38.17,38.04,38.15,76650.0,22.6366,22.6723,22.595,22.6604,76650.0
2010-12-31 11:00:00,38.15,38.15,38.1,38.14,81900.0,22.6604,22.6604,22.6307,22.6544,81900.0
2010-12-31 11:30:00,38.13,38.15,38.07,38.11,53700.0,22.6485,22.6604,22.6129,22.6366,53700.0
2010-12-31 12:00:00,38.11,38.13,38.09,38.11,41700.0,22.6366,22.6485,22.6247,22.6366,41700.0
2010-12-31 12:30:00,38.12,38.12,38.02,38.11,42450.0,22.6426,22.6426,22.5832,22.6366,42450.0
2010-12-31 13:00:00,38.11,38.23,38.11,38.23,58500.0,22.6366,22.7079,22.6366,22.7079,58500.0
2010-12-31 13:30:00,38.23,38.28,38.21,38.23,61350.0,22.7079,22.7376,22.696,22.7079,61350.0
2010-12-31 14:00:00,38.23,38.26,38.19,38.21,167400.0,22.7079,22.7257,22.6841,22.696,167400.0
2010-12-31 14:30:00,38.21,38.27,38.2,38.25,176250.0,22.696,22.7317,22.6901,22.7198,176250.0
2010-12-31 15:00:00,38.25,38.27,38.22,38.22,63150.0,22.7198,22.7317,22.702,22.702,63150.0
2010-12-31 15:30:00,38.23,38.35,38.13,38.29,381600.0,22.7079,22.7792,22.6485,22.7435,381600.0
2011-01-03 09:30:00,38.61,38.99,38.54,38.93,504000.0,22.9336,23.1593,22.892,23.1237,504000.0
2011-01-03 10:00:00,38.93,39.05,38.86,38.96,312600.0,23.1237,23.195,23.0821,23.1415,312600.0
2011-01-03 10:30:00,38.99,39.17,38.95,39.1,369900.0,23.1593,23.2662,23.1356,23.2247,369900.0
2011-01-03 11:00:00,39.11,39.17,39.01,39.05,193650.0,23.2306,23.2662,23.1712,23.195,193650.0
2011-01-03 11:30:00,39.06,39.11,39.0,39.02,112350.0,23.2009,23.2306,23.1653,23.1771,112350.0
2011-01-03 12:00:00,39.03,39.08,38.94,38.95,143400.0,23.1831,23.2128,23.1296,23.1356,143400.0
2011-01-03 12:30:00,38.94,38.99,38.82,38.86,83850.0,23.1296,23.1593,23.0583,23.0821,83850.0
2011-01-03 13:00:00,38.87,38.87,38.73,38.73,118800.0,23.088,23.088,23.0049,23.0049,118800.0
2011-01-03 13:30:00,38.73,38.75,38.65,38.68,169650.0,23.0049,23.0168,22.9574,22.9752,169650.0
2011-01-03 14:00:00,38.67,38.69,38.61,38.64,117750.0,22.9692,22.9811,22.9336,22.9514,117750.0
2011-01-03 14:30:00,38.64,38.64,38.55,38.6,247350.0,22.9514,22.9514,22.898,22.9277,247350.0
2011-01-03 15:00:00,38.59,38.63,38.47,38.5,247650.0,22.9217,22.9455,22.8505,22.8683,247650.0
2011-01-03 15:30:00,38.49,38.63,38.49,38.55,592950.0,22.8623,22.9455,22.8623,22.898,592950.0
2011-01-04 09:30:00,38.53,38.64,37.98,38.14,409200.0,22.8861,22.9514,22.5594,22.6544,409200.0
2011-01-04 10:00:00,38.14,38.24,38.11,38.13,196800.0,22.6544,22.7138,22.6366,22.6485,196800.0
2011-01-04 10:30:00,38.13,38.19,38.05,38.07,268350.0,22.6485,22.6841,22.601,22.6129,268350.0
2011-01-04 11:00:00,38.08,38.08,37.83,37.85,199500.0,22.6188,22.6188,22.4703,22.4822,199500.0
2011-01-04 11:30:00,37.85,37.87,37.69,37.69,178350.0,22.4822,22.4941,22.3871,22.3871,178350.0
2011-01-04 12:00:00,37.68,37.72,37.57,37.58,266850.0,22.3812,22.405,22.3159,22.3218,266850.0
2011-01-04 12:30:00,37.57,37.6,37.48,37.6,144600.0,22.3159,22.3337,22.2624,22.3337,144600.0
2011-01-04 13:00:00,37.61,37.75,37.6,37.75,123000.0,22.3396,22.4228,22.3337,22.4228,123000.0
2011-01-04 13:30:00,37.75,37.82,37.72,37.81,215700.0,22.4228,22.4644,22.405,22.4584,215700.0
2011-01-04 14:00:00,37.8,37.9,37.73,37.85,172200.0,22.4525,22.5119,22.4109,22.4822,172200.0
2011-01-04 14:30:00,37.85,37.9,37.79,37.87,136950.0,22.4822,22.5119,22.4465,22.4941,136950.0
2011-01-04 15:00:00,37.87,38.01,37.87,37.97,200550.0,22.4941,22.5772,22.4941,22.5535,200550.0
2011-01-04 15:30:00,37.98,38.19,37.91,38.17,895050.0,22.5594,22.6841,22.5178,22.6723,895050.0
2011-01-05 09:30:00,38.15,38.35,37.9,38.26,493950.0,22.6604,22.7792,22.5119,22.7257,493950.0
2011-01-05 10:00:00,38.27,38.59,38.27,38.43,389250.0,22.7317,22.9217,22.7317,22.8267,389250.0
2011-01-05 10:30:00,38.43,38.56,38.35,38.43,210300.0,22.8267,22.9039,22.7792,22.8267,210300.0
2011-01-05 11:00:00,38.43,38.49,38.29,38.44,222600.0,22.8267,22.8623,22.7435,22.8326,222600.0
2011-01-05 11:30:00,38.44,38.54,38.37,38.53,221400.0,22.8326,22.892,22.7911,22.8861,221400.0
2011-01-05 12:00:00,38.53,38.66,38.52,38.6,197100.0,22.8861,22.9633,22.8801,22.9277,197100.0
2011-01-05 12:30:00,38.59,38.67,38.51,38.58,233250.0,22.9217,22.9692,22.8742,22.9158,233250.0
2011-01-05 13:00:00,38.58,38.64,38.56,38.63,331350.0,22.9158,22.9514,22.9039,22.9455,331350.0
2011-01-05 13:30:00,38.62,38.67,38.55,38.55,160950.0,22.9395,22.9692,22.898,22.898,160950.0
2011-01-05 14:00:00,38.55,38.59,38.49,38.49,255750.0,22.898,22.9217,22.8623,22.8623,255750.0
2011-01-05 14:30:00,38.49,38.52,38.4,38.5,213900.0,22.8623,22.8801,22.8089,22.8683,213900.0
2011-01-05 15:00:00,38.5,38.53,38.33,38.33,316500.0,22.8683,22.8861,22.7673,22.7673,316500.0
2011-01-05 15:30:00,38.33,38.42,38.3,38.42,487800.0,22.7673,22.8208,22.7495,22.8208,487800.0
2011-01-06 09:30:00,38.39,38.58,38.27,38.41,311550.0,22.8029,22.9158,22.7317,22.8148,311550.0
2011-01-06 10:00:00,38.41,38.57,38.41,38.51,223350.0,22.8148,22.9098,22.8148,22.8742,223350.0
2011-01-06 10:30:00,38.53,38.59,38.34,38.4,226650.0,22.8861,22.9217,22.7732,22.8089,226650.0
2011-01-06 11:00:00,38.39,38.44,38.21,38.43,272400.0,22.8029,22.8326,22.696,22.8267,272400.0
2011-01-06 11:30:00,38.43,38.49,38.35,38.45,159900.0,22.8267,22.8623,22.7792,22.8386,159900.0
2011-01-06 12:00:00,38.45,38.49,38.38,38.46,173850.0,22.8386,22.8623,22.797,22.8445,173850.0
2011-01-06 12:30:00,38.46,38.54,38.39,38.49,123300.0,22.8445,22.892,22.8029,22.8623,123300.0
2011-01-06 13:00:00,38.48,38.49,38.35,38.43,130050.0,22.8564,22.8623,22.7792,22.8267,130050.0
2011-01-06 13:30:00,38.43,38.61,38.39,38.59,163200.0,22.8267,22.9336,22.8029,22.9217,163200.0
2011-01-06 14:00:00,38.59,38.65,38.41,38.43,190950.0,22.9217,22.9574,22.8148,22.8267,190950.0
2011-01-06 14:30:00,38.43,38.43,38.2,38.29,162000.0,22.8267,22.8267,22.6901,22.7435,162000.0
2011-01-06 15:00:00,38.28,38.37,38.21,38.29,184350.0,22.7376,22.7911,22.696,22.7435,184350.0
2011-01-06 15:30:00,38.29,38.4,38.22,38.31,552750.0,22.7435,22.8089,22.702,22.7554,552750.0
2011-01-07 09:30:00,38.49,38.55,38.29,38.39,266100.0,22.8623,22.898,22.7435,22.8029,266100.0
2011-01-07 10:00:00,38.37,38.51,38.35,38.35,312300.0,22.7911,22.8742,22.7792,22.7792,312300.0
2011-01-07 10:30:00,38.36,38.41,38.13,38.21,191700.0,22.7851,22.8148,22.6485,22.696,191700.0
2011-01-07 11:00:00,38.21,38.26,37.96,37.99,217350.0,22.696,22.7257,22.5475,22.5653,217350.0
2011-01-07 11:30:00,37.99,37.99,37.8,37.93,312150.0,22.5653,22.5653,22.4525,22.5297,312150.0
2011-01-07 12:00:00,37.93,37.96,37.72,37.73,174900.0,22.5297,22.5475,22.405,22.4109,174900.0
2011-01-07 12:30:00,37.73,37.75,37.37,37.65,300300.0,22.4109,22.4228,22.1971,22.3634,300300.0
2011-01-07 13:00:00,37.65,37.83,37.55,37.55,223650.0,22.3634,22.4703,22.304,22.304,223650.0
2011-01-07 13:30:00,37.55,37.81,37.55,37.62,262500.0,22.304,22.4584,22.304,22.3456,262500.0
2011-01-07 14:00:00,37.62,37.71,37.58,37.65,214800.0,22.3456,22.399,22.3218,22.3634,214800.0
2011-01-07 14:30:00,37.65,37.71,37.59,37.65,168600.0,22.3634,22.399,22.3277,22.3634,168600.0
2011-01-07 15:00:00,37.65,37.84,37.63,37.76,353400.0,22.3634,22.4762,22.3515,22.4287,353400.0
2011-01-07 15:30:00,37.76,37.84,37.72,37.82,626100.0,22.4287,22.4762,22.405,22.4644,626100.0
2011-01-10 09:30:00,37.61,37.68,37.45,37.54,483900.0,22.3396,22.3812,22.2446,22.298,483900.0
2011-01-10 10:00:00,37.53,37.85,37.49,37.71,294600.0,22.2921,22.4822,22.2683,22.399,294600.0
2011-01-10 10:30:00,37.74,37.9,37.67,37.75,170850.0,22.4168,22.5119,22.3753,22.4228,170850.0
2011-01-10 11:00:00,37.73,37.91,37.65,37.91,103050.0,22.4109,22.5178,22.3634,22.5178,103050.0
2011-01-10 11:30:00,37.9,38.05,37.89,38.04,144900.0,22.5119,22.601,22.5059,22.595,144900.0
2011-01-10 12:00:00,38.05,38.08,37.91,38.03,189900.0,22.601,22.6188,22.5178,22.5891,189900.0
2011-01-10 12:30:00,38.04,38.15,38.03,38.09,119250.0,22.595,22.6604,22.5891,22.6247,119250.0
2011-01-10 13:00:00,38.09,38.2,38.09,38.17,107700.0,22.6247,22.6901,22.6247,22.6723,107700.0
2011-01-10 13:30:00,38.17,38.3,38.15,38.25,123300.0,22.6723,22.7495,22.6604,22.7198,123300.0
2011-01-10 14:00:00,38.25,38.25,38.08,38.13,89700.0,22.7198,22.7198,22.6188,22.6485,89700.0
2011-01-10 14:30:00,38.14,38.24,38.11,38.23,78450.0,22.6544,22.7138,22.6366,22.7079,78450.0
2011-01-10 15:00:00,38.23,38.29,38.16,38.2,276300.0,22.7079,22.7435,22.6663,22.6901,276300.0
2011-01-10 15:30:00,38.21,38.25,38.14,38.18,511950.0,22.696,22.7198,22.6544,22.6782,511950.0
2011-01-11 09:30:00,38.37,38.63,38.24,38.49,266550.0,22.7911,22.9455,22.7138,22.8623,266550.0
2011-01-11 10:00:00,38.5,38.57,38.35,38.49,204900.0,22.8683,22.9098,22.7792,22.8623,204900.0
2011-01-11 10:30:00,38.49,38.61,38.42,38.57,142200.0,22.8623,22.9336,22.8208,22.9098,142200.0
2011-01-11 11:00:00,38.6,38.61,38.47,38.51,199050.0,22.9277,22.9336,22.8505,22.8742,199050.0
2011-01-11 11:30:00,38.51,38.51,38.42,38.51,107700.0,22.8742,22.8742,22.8208,22.8742,107700.0
2011-01-11 12:00:00,38.49,38.51,38.35,38.35,137250.0,22.8623,22.8742,22.7792,22.7792,137250.0
2011-01-11 12:30:00,38.35,38.44,38.34,38.41,99450.0,22.7792,22.8326,22.7732,22.8148,99450.0
2011-01-11 13:00:00,38.41,38.44,38.19,38.35,211650.0,22.8148,22.8326,22.6841,22.7792,211650.0
2011-01-11 13:30:00,38.36,38.37,38.25,38.27,137250.0,22.7851,22.7911,22.7198,22.7317,137250.0
2011-01-11 14:00:00,38.27,38.36,38.17,38.34,185700.0,22.7317,22.7851,22.6723,22.7732,185700.0
2011-01-11 14:30:00,38.34,38.41,38.33,38.39,111150.0,22.7732,22.8148,22.7673,22.8029,111150.0
2011-01-11 15:00:00,38.39,38.39,38.31,38.34,196050.0,22.8029,22.8029,22.7554,22.7732,196050.0
2011-01-11 15:30:00,38.34,38.37,38.27,38.31,555150.0,22.7732,22.7911,22.7317,22.7554,555150.0
2011-01-12 09:30:00,38.63,38.67,38.41,38.57,227700.0,22.9455,22.9692,22.8148,22.9098,227700.0
2011-01-12 10:00:00,38.57,38.67,38.51,38.54,240900.0,22.9098,22.9692,22.8742,22.892,240900.0
2011-01-12 10:30:00,38.54,38.58,38.47,38.54,115050.0,22.892,22.9158,22.8505,22.892,115050.0
2011-01-12 11:00:00,38.53,38.64,38.49,38.54,194700.0,22.8861,22.9514,22.8623,22.892,194700.0
2011-01-12 11:30:00,38.53,38.55,38.5,38.51,90150.0,22.8861,22.898,22.8683,22.8742,90150.0
2011-01-12 12:00:00,38.49,38.55,38.46,38.49,96150.0,22.8623,22.898,22.8445,22.8623,96150.0
2011-01-12 12:30:00,38.51,38.51,38.27,38.28,210300.0,22.8742,22.8742,22.7317,22.7376,210300.0
2011-01-12 13:00:00,38.28,38.33,38.23,38.33,133650.0,22.7376,22.7673,22.7079,22.7673,133650.0
2011-01-12 13:30:00,38.33,38.34,38.29,38.32,122550.0,22.7673,22.7732,22.7435,22.7614,122550.0
2011-01-12 14:00:00,38.32,38.34,38.27,38.32,133500.0,22.7614,22.7732,22.7317,22.7614,133500.0
2011-01-12 14:30:00,38.31,38.33,38.28,38.29,127650.0,22.7554,22.7673,22.7376,22.7435,127650.0
2011-01-12 15:00:00,38.29,38.33,38.19,38.21,235200.0,22.7435,22.7673,22.6841,22.696,235200.0
2011-01-12 15:30:00,38.21,38.29,38.13,38.27,630000.0,22.696,22.7435,22.6485,22.7317,630000.0
2011-01-13 09:30:00,37.72,37.93,37.33,37.53,538950.0,22.405,22.5297,22.1733,22.2921,538950.0
2011-01-13 10:00:00,37.55,37.59,37.44,37.47,375900.0,22.304,22.3277,22.2386,22.2565,375900.0
2011-01-13 10:30:00,37.47,37.61,37.36,37.42,321750.0,22.2565,22.3396,22.1911,22.2268,321750.0
2011-01-13 11:00:00,37.41,37.51,37.4,37.51,169500.0,22.2208,22.2802,22.2149,22.2802,169500.0
2011-01-13 11:30:00,37.51,37.59,37.37,37.38,192000.0,22.2802,22.3277,22.1971,22.203,192000.0
2011-01-13 12:00:00,37.39,37.49,37.38,37.48,175050.0,22.209,22.2683,22.203,22.2624,175050.0
2011-01-13 12:30:00,37.49,37.55,37.47,37.53,226050.0,22.2683,22.304,22.2565,22.2921,226050.0
2011-01-13 13:00:00,37.53,37.62,37.49,37.59,289350.0,22.2921,22.3456,22.2683,22.3277,289350.0
2011-01-13 13:30:00,37.59,37.66,37.57,37.65,261750.0,22.3277,22.3693,22.3159,22.3634,261750.0
2011-01-13 14:00:00,37.64,37.69,37.63,37.69,161400.0,22.3574,22.3871,22.3515,22.3871,161400.0
2011-01-13 14:30:00,37.68,37.73,37.55,37.56,230700.0,22.3812,22.4109,22.304,22.3099,230700.0
2011-01-13 15:00:00,37.56,37.63,37.55,37.55,303900.0,22.3099,22.3515,22.304,22.304,303900.0
2011-01-13 15:30:00,37.55,37.65,37.49,37.64,750750.0,22.304,22.3634,22.2683,22.3574,750750.0
2011-01-14 09:30:00,37.41,37.63,37.38,37.55,299100.0,22.2208,22.3515,22.203,22.304,299100.0
2011-01-14 10:00:00,37.55,37.61,37.43,37.47,180750.0,22.304,22.3396,22.2327,22.2565,180750.0
2011-01-14 10:30:00,37.47,37.64,37.45,37.52,196950.0,22.2565,22.3574,22.2446,22.2862,196950.0
2011-01-14 11:00:00,37.52,37.63,37.47,37.47,142050.0,22.2862,22.3515,22.2565,22.2565,142050.0
2011-01-14 11:30:00,37.47,37.57,37.45,37.53,110700.0,22.2565,22.3159,22.2446,22.2921,110700.0
2011-01-14 12:00:00,37.53,37.68,37.51,37.59,91500.0,22.2921,22.3812,22.2802,22.3277,91500.0
2011-01-14 12:30:00,37.59,37.63,37.52,37.53,83550.0,22.3277,22.3515,22.2862,22.2921,83550.0
2011-01-14 13:00:00,37.53,37.53,37.43,37.44,121050.0,22.2921,22.2921,22.2327,22.2386,121050.0
2011-01-14 13:30:00,37.43,37.6,37.43,37.54,171450.0,22.2327,22.3337,22.2327,22.298,171450.0
2011-01-14 14:00:00,37.53,37.56,37.5,37.55,141150.0,22.2921,22.3099,22.2743,22.304,141150.0
2011-01-14 14:30:00,37.55,37.58,37.51,37.51,122400.0,22.304,22.3218,22.2802,22.2802,122400.0
2011-01-14 15:00:00,37.51,37.61,37.51,37.54,214050.0,22.2802,22.3396,22.2802,22.298,214050.0
2011-01-14 15:30:00,37.54,37.62,37.53,37.59,520950.0,22.298,22.3456,22.2921,22.3277,520950.0
2011-01-18 09:30:00,37.79,38.15,37.67,37.81,310200.0,22.4465,22.6604,22.3753,22.4584,310200.0
2011-01-18 10:00:00,37.81,37.96,37.69,37.85,141750.0,22.4584,22.5475,22.3871,22.4822,141750.0
2011-01-18 10:30:00,37.85,37.88,37.74,37.85,118200.0,22.4822,22.5,22.4168,22.4822,118200.0
2011-01-18 11:00:00,37.85,38.02,37.84,38.0,136200.0,22.4822,22.5832,22.4762,22.5713,136200.0
2011-01-18 11:30:00,38.0,38.03,37.79,37.79,137400.0,22.5713,22.5891,22.4465,22.4465,137400.0
2011-01-18 12:00:00,37.79,37.79,37.57,37.57,229350.0,22.4465,22.4465,22.3159,22.3159,229350.0
2011-01-18 12:30:00,37.58,37.62,37.5,37.57,117750.0,22.3218,22.3456,22.2743,22.3159,117750.0
2011-01-18 13:00:00,37.57,37.63,37.48,37.49,116700.0,22.3159,22.3515,22.2624,22.2683,116700.0
2011-01-18 13:30:00,37.5,37.59,37.49,37.55,226650.0,22.2743,22.3277,22.2683,22.304,226650.0
2011-01-18 14:00:00,37.54,37.65,37.51,37.63,113400.0,22.298,22.3634,22.2802,22.3515,113400.0
2011-01-18 14:30:00,37.64,37.69,37.6,37.69,76800.0,22.3574,22.3871,22.3337,22.3871,76800.0
2011-01-18 15:00:00,37.69,37.71,37.57,37.57,191250.0,22.3871,22.399,22.3159,22.3159,191250.0
2011-01-18 15:30:00,37.57,37.73,37.55,37.73,670050.0,22.3159,22.4109,22.304,22.4109,670050.0
2011-01-19 09:30:00,37.55,37.63,37.35,37.46,252750.0,22.304,22.3515,22.1852,22.2505,252750.0
2011-01-19 10:00:00,37.47,37.58,37.37,37.45,181650.0,22.2565,22.3218,22.1971,22.2446,181650.0
2011-01-19 10:30:00,37.44,37.46,37.34,37.43,111150.0,22.2386,22.2505,22.1793,22.2327,111150.0
2011-01-19 11:00:00,37.43,37.49,37.39,37.45,133200.0,22.2327,22.2683,22.209,22.2446,133200.0
2011-01-19 11:30:00,37.44,37.52,37.43,37.49,124950.0,22.2386,22.2862,22.2327,22.2683,124950.0
2011-01-19 12:00:00,37.49,37.53,37.47,37.49,74250.0,22.2683,22.2921,22.2565,22.2683,74250.0
2011-01-19 12:30:00,37.49,37.49,37.37,37.47,87900.0,22.2683,22.2683,22.1971,22.2565,87900.0
2011-01-19 13:00:00,37.46,37.51,37.43,37.49,145050.0,22.2505,22.2802,22.2327,22.2683,145050.0
2011-01-19 13:30:00,37.5,37.53,37.45,37.49,102000.0,22.2743,22.2921,22.2446,22.2683,102000.0
2011-01-19 14:00:00,37.48,37.49,37.29,37.31,138300.0,22.2624,22.2683,22.1496,22.1614,138300.0
2011-01-19 14:30:00,37.3,37.33,37.18,37.23,182550.0,22.1555,22.1733,22.0842,22.1139,182550.0
2011-01-19 15:00:00,37.23,37.25,37.11,37.23,244500.0,22.1139,22.1258,22.0426,22.1139,244500.0
2011-01-19 15:30:00,37.24,37.25,37.13,37.23,513300.0,22.1199,22.1258,22.0545,22.1139,513300.0
2011-01-20 09:30:00,37.23,37.59,36.86,37.13,420750.0,22.1139,22.3277,21.8941,22.0545,420750.0
2011-01-20 10:00:00,37.11,37.21,36.89,37.0,358350.0,22.0426,22.102,21.912,21.9773,358350.0
2011-01-20 10:30:00,36.99,37.03,36.64,36.74,395250.0,21.9714,21.9951,21.7635,21.8229,395250.0
2011-01-20 11:00:00,36.73,36.83,36.64,36.66,183150.0,21.8169,21.8763,21.7635,21.7753,183150.0
2011-01-20 11:30:00,36.65,36.92,36.63,36.9,187650.0,21.7694,21.9298,21.7575,21.9179,187650.0
2011-01-20 12:00:00,36.9,36.97,36.85,36.87,180450.0,21.9179,21.9595,21.8882,21.9001,180450.0
2011-01-20 12:30:00,36.85,36.9,36.82,36.87,59850.0,21.8882,21.9179,21.8704,21.9001,59850.0
2011-01-20 13:00:00,36.86,36.93,36.81,36.83,129600.0,21.8941,21.9357,21.8644,21.8763,129600.0
2011-01-20 13:30:00,36.83,36.98,36.8,36.97,90000.0,21.8763,21.9654,21.8585,21.9595,90000.0
2011-01-20 14:00:00,36.97,37.15,36.95,37.04,157500.0,21.9595,22.0664,21.9476,22.0011,157500.0
2011-01-20 14:30:00,37.05,37.1,36.95,37.01,213900.0,22.007,22.0367,21.9476,21.9832,213900.0
2011-01-20 15:00:00,37.01,37.01,36.73,36.75,206550.0,21.9832,21.9832,21.8169,21.8288,206550.0
2011-01-20 15:30:00,36.75,36.87,36.73,36.81,470250.0,21.8288,21.9001,21.8169,21.8644,470250.0
2011-01-21 09:30:00,37.13,37.44,36.99,37.33,862050.0,22.0545,22.2386,21.9714,22.1733,862050.0
2011-01-21 10:00:00,37.32,37.51,37.21,37.22,259050.0,22.1674,22.2802,22.102,22.108,259050.0
2011-01-21 10:30:00,37.21,37.29,37.13,37.22,214500.0,22.102,22.1496,22.0545,22.108,214500.0
2011-01-21 11:00:00,37.21,37.25,37.07,37.11,154800.0,22.102,22.1258,22.0189,22.0426,154800.0
2011-01-21 11:30:00,37.11,37.16,36.91,37.03,93300.0,22.0426,22.0723,21.9238,21.9951,93300.0
2011-01-21 12:00:00,37.03,37.08,36.92,37.05,84150.0,21.9951,22.0248,21.9298,22.007,84150.0
2011-01-21 12:30:00,37.05,37.05,36.81,36.91,65250.0,22.007,22.007,21.8644,21.9238,65250.0
2011-01-21 13:00:00,36.89,36.96,36.83,36.87,39900.0,21.912,21.9535,21.8763,21.9001,39900.0
2011-01-21 13:30:00,36.87,36.97,36.83,36.89,72000.0,21.9001,21.9595,21.8763,21.912,72000.0
2011-01-21 14:00:00,36.9,36.97,36.81,36.82,67650.0,21.9179,21.9595,21.8644,21.8704,67650.0
2011-01-21 14:30:00,36.81,36.89,36.8,36.84,98550.0,21.8644,21.912,21.8585,21.8823,98550.0
2011-01-21 15:00:00,36.85,36.9,36.76,36.77,150300.0,21.8882,21.9179,21.8347,21.8407,150300.0
2011-01-21 15:30:00,36.77,36.81,36.67,36.74,478350.0,21.8407,21.8644,21.7813,21.8229,478350.0
2011-01-24 09:30:00,36.61,36.91,36.55,36.71,265950.0,21.7456,21.9238,21.71,21.805,265950.0
2011-01-24 10:00:00,36.71,36.89,36.67,36.86,115200.0,21.805,21.912,21.7813,21.8941,115200.0
2011-01-24 10:30:00,36.87,36.91,36.77,36.91,75150.0,21.9001,21.9238,21.8407,21.9238,75150.0
2011-01-24 11:00:00,36.91,37.1,36.89,37.09,118800.0,21.9238,22.0367,21.912,22.0308,118800.0
2011-01-24 11:30:00,37.08,37.21,37.08,37.15,89550.0,22.0248,22.102,22.0248,22.0664,89550.0
2011-01-24 12:00:00,37.15,37.27,37.13,37.17,129000.0,22.0664,22.1377,22.0545,22.0783,129000.0
2011-01-24 12:30:00,37.16,37.29,37.16,37.23,76050.0,22.0723,22.1496,22.0723,22.1139,76050.0
2011-01-24 13:00:00,37.23,37.36,37.23,37.31,91200.0,22.1139,22.1911,22.1139,22.1614,91200.0
2011-01-24 13:30:00,37.31,37.33,37.21,37.21,126000.0,22.1614,22.1733,22.102,22.102,126000.0
2011-01-24 14:00:00,37.22,37.22,37.15,37.17,141900.0,22.108,22.108,22.0664,22.0783,141900.0
2011-01-24 14:30:00,37.17,37.19,37.08,37.09,133950.0,22.0783,22.0902,22.0248,22.0308,133950.0
2011-01-24 15:00:00,37.09,37.11,36.96,37.01,222000.0,22.0308,22.0426,21.9535,21.9832,222000.0
2011-01-24 15:30:00,37.0,37.05,36.97,37.02,547950.0,21.9773,22.007,21.9595,21.9892,547950.0
2011-01-25 09:30:00,37.39,37.5,37.22,37.39,586500.0,22.209,22.2743,22.108,22.209,586500.0
2011-01-25 10:00:00,37.41,37.45,37.21,37.23,375150.0,22.2208,22.2446,22.102,22.1139,375150.0
2011-01-25 10:30:00,37.23,37.34,37.13,37.19,125850.0,22.1139,22.1793,22.0545,22.0902,125850.0
2011-01-25 11:00:00,37.19,37.19,36.73,36.77,156000.0,22.0902,22.0902,21.8169,21.8407,156000.0
2011-01-25 11:30:00,36.77,36.91,36.73,36.87,93000.0,21.8407,21.9238,21.8169,21.9001,93000.0
2011-01-25 12:00:00,36.87,36.99,36.87,36.97,121650.0,21.9001,21.9714,21.9001,21.9595,121650.0
2011-01-25 12:30:00,36.97,37.11,36.97,37.0,68550.0,21.9595,22.0426,21.9595,21.9773,68550.0
2011-01-25 13:00:00,37.0,37.11,36.99,37.09,138300.0,21.9773,22.0426,21.9714,22.0308,138300.0
2011-01-25 13:30:00,37.09,37.17,37.05,37.11,57600.0,22.0308,22.0783,22.007,22.0426,57600.0
2011-01-25 14:00:00,37.1,37.1,36.79,36.82,166950.0,22.0367,22.0367,21.8526,21.8704,166950.0
2011-01-25 14:30:00,36.82,36.92,36.74,36.85,204450.0,21.8704,21.9298,21.8229,21.8882,204450.0
2011-01-25 15:00:00,36.86,37.13,36.85,37.11,293550.0,21.8941,22.0545,21.8882,22.0426,293550.0
2011-01-25 15:30:00,37.11,37.28,37.07,37.26,757650.0,22.0426,22.1436,22.0189,22.1317,757650.0
2011-01-26 09:30:00,37.25,37.33,37.09,37.31,265350.0,22.1258,22.1733,22.0308,22.1614,265350.0
2011-01-26 10:00:00,37.32,37.7,37.3,37.69,333900.0,22.1674,22.3931,22.1555,22.3871,333900.0
2011-01-26 10:30:00,37.67,37.73,37.47,37.53,159150.0,22.3753,22.4109,22.2565,22.2921,159150.0
2011-01-26 11:00:00,37.53,37.65,37.49,37.57,214950.0,22.2921,22.3634,22.2683,22.3159,214950.0
2011-01-26 11:30:00,37.58,37.67,37.53,37.65,143250.0,22.3218,22.3753,22.2921,22.3634,143250.0
2011-01-26 12:00:00,37.66,37.73,37.6,37.62,91950.0,22.3693,22.4109,22.3337,22.3456,91950.0
2011-01-26 12:30:00,37.63,37.64,37.51,37.62,124200.0,22.3515,22.3574,22.2802,22.3456,124200.0
2011-01-26 13:00:00,37.62,37.62,37.55,37.61,56250.0,22.3456,22.3456,22.304,22.3396,56250.0
2011-01-26 13:30:00,37.61,37.71,37.53,37.67,133650.0,22.3396,22.399,22.2921,22.3753,133650.0
2011-01-26 14:00:00,37.66,37.77,37.57,37.63,116550.0,22.3693,22.4347,22.3159,22.3515,116550.0
2011-01-26 14:30:00,37.63,37.77,37.59,37.73,114300.0,22.3515,22.4347,22.3277,22.4109,114300.0
2011-01-26 15:00:00,37.72,37.83,37.64,37.74,206700.0,22.405,22.4703,22.3574,22.4168,206700.0
2011-01-26 15:30:00,37.74,37.75,37.54,37.55,505950.0,22.4168,22.4228,22.298,22.304,505950.0
2011-01-27 09:30:00,37.55,37.63,37.31,37.41,111900.0,22.304,22.3515,22.1614,22.2208,111900.0
2011-01-27 10:00:00,37.41,37.47,37.25,37.43,99750.0,22.2208,22.2565,22.1258,22.2327,99750.0
2011-01-27 10:30:00,37.43,37.59,37.42,37.56,135000.0,22.2327,22.3277,22.2268,22.3099,135000.0
2011-01-27 11:00:00,37.57,37.6,37.41,37.41,126450.0,22.3159,22.3337,22.2208,22.2208,126450.0
2011-01-27 11:30:00,37.41,37.7,37.41,37.64,52350.0,22.2208,22.3931,22.2208,22.3574,52350.0
2011-01-27 12:00:00,37.64,37.76,37.62,37.73,51150.0,22.3574,22.4287,22.3456,22.4109,51150.0
2011-01-27 12:30:00,37.73,37.87,37.73,37.84,85200.0,22.4109,22.4941,22.4109,22.4762,85200.0
2011-01-27 13:00:00,37.85,37.92,37.81,37.82,81600.0,22.4822,22.5238,22.4584,22.4644,81600.0
2011-01-27 13:30:00,37.83,37.85,37.78,37.81,48450.0,22.4703,22.4822,22.4406,22.4584,48450.0
2011-01-27 14:00:00,37.81,37.81,37.7,37.7,54900.0,22.4584,22.4584,22.3931,22.3931,54900.0
2011-01-27 14:30:00,37.71,37.79,37.68,37.71,87900.0,22.399,22.4465,22.3812,22.399,87900.0
2011-01-27 15:00:00,37.71,37.82,37.67,37.81,114300.0,22.399,22.4644,22.3753,22.4584,114300.0
2011-01-27 15:30:00,37.81,37.86,37.69,37.73,364050.0,22.4584,22.4881,22.3871,22.4109,364050.0
2011-01-28 09:30:00,37.91,37.92,37.61,37.71,125100.0,22.5178,22.5238,22.3396,22.399,125100.0
2011-01-28 10:00:00,37.68,37.76,37.37,37.41,222750.0,22.3812,22.4287,22.1971,22.2208,222750.0
2011-01-28 10:30:00,37.39,37.49,37.17,37.37,190950.0,22.209,22.2683,22.0783,22.1971,190950.0
2011-01-28 11:00:00,37.37,37.37,37.11,37.17,129300.0,22.1971,22.1971,22.0426,22.0783,129300.0
2011-01-28 11:30:00,37.17,37.21,36.59,36.61,408600.0,22.0783,22.102,21.7338,21.7456,408600.0
2011-01-28 12:00:00,36.59,36.6,36.19,36.47,505800.0,21.7338,21.7397,21.4962,21.6625,505800.0
2011-01-28 12:30:00,36.46,36.87,36.45,36.86,430050.0,21.6565,21.9001,21.6506,21.8941,430050.0
2011-01-28 13:00:00,36.86,36.86,36.53,36.62,222750.0,21.8941,21.8941,21.6981,21.7516,222750.0
2011-01-28 13:30:00,36.63,36.69,36.42,36.62,112350.0,21.7575,21.7932,21.6328,21.7516,112350.0
2011-01-28 14:00:00,36.61,36.67,36.56,36.66,117450.0,21.7456,21.7813,21.7159,21.7753,117450.0
2011-01-28 14:30:00,36.66,36.7,36.55,36.59,168300.0,21.7753,21.7991,21.71,21.7338,168300.0
2011-01-28 15:00:00,36.59,36.71,36.41,36.43,358650.0,21.7338,21.805,21.6268,21.6387,358650.0
2011-01-28 15:30:00,36.42,36.59,36.38,36.55,681600.0,21.6328,21.7338,21.609,21.71,681600.0
2011-01-31 09:30:00,36.56,37.1,36.56,36.74,328950.0,21.7159,22.0367,21.7159,21.8229,328950.0
2011-01-31 10:00:00,36.77,37.04,36.69,37.01,208800.0,21.8407,22.0011,21.7932,21.9832,208800.0
2011-01-31 10:30:00,37.0,37.15,36.94,37.11,130800.0,21.9773,22.0664,21.9417,22.0426,130800.0
2011-01-31 11:00:00,37.11,37.27,37.08,37.16,218700.0,22.0426,22.1377,22.0248,22.0723,218700.0
2011-01-31 11:30:00,37.15,37.31,37.13,37.28,171150.0,22.0664,22.1614,22.0545,22.1436,171150.0
2011-01-31 12:00:00,37.27,37.43,37.23,37.4,156300.0,22.1377,22.2327,22.1139,22.2149,156300.0
2011-01-31 12:30:00,37.41,37.47,37.33,37.39,120750.0,22.2208,22.2565,22.1733,22.209,120750.0
2011-01-31 13:00:00,37.39,37.44,37.31,37.36,104700.0,22.209,22.2386,22.1614,22.1911,104700.0
2011-01-31 13:30:00,37.36,37.54,37.33,37.53,226650.0,22.1911,22.298,22.1733,22.2921,226650.0
2011-01-31 14:00:00,37.54,37.59,37.31,37.31,243150.0,22.298,22.3277,22.1614,22.1614,243150.0
2011-01-31 14:30:00,37.31,37.46,37.25,37.45,418500.0,22.1614,22.2505,22.1258,22.2446,418500.0
2011-01-31 15:00:00,37.43,37.54,37.41,37.49,335100.0,22.2327,22.298,22.2208,22.2683,335100.0
2011-01-31 15:30:00,37.49,37.71,37.43,37.67,913200.0,22.2683,22.399,22.2327,22.3753,913200.0
2011-02-01 09:30:00,36.67,36.67,35.35,35.42,2057850.0,21.7813,21.7813,20.9972,21.0388,2057850.0
2011-02-01 10:00:00,35.42,35.73,34.93,35.67,1604700.0,21.0388,21.2229,20.7478,21.1873,1604700.0
2011-02-01 10:30:00,35.67,35.83,35.35,35.44,642000.0,21.1873,21.2823,20.9972,21.0507,642000.0
2011-02-01 11:00:00,35.45,35.56,35.09,35.1,529050.0,21.0566,21.122,20.8428,20.8487,529050.0
2011-02-01 11:30:00,35.11,35.51,35.02,35.51,725550.0,20.8547,21.0923,20.8012,21.0923,725550.0
2011-02-01 12:00:00,35.49,35.87,35.34,35.74,796200.0,21.0804,21.3061,20.9913,21.2289,796200.0
2011-02-01 12:30:00,35.74,35.75,35.24,35.35,1222500.0,21.2289,21.2348,20.9319,20.9972,1222500.0
2011-02-01 13:00:00,35.34,35.61,35.33,35.56,666150.0,20.9913,21.1517,20.9853,21.122,666150.0
2011-02-01 13:30:00,35.56,35.61,35.21,35.23,925050.0,21.122,21.1517,20.9141,20.926,925050.0
2011-02-01 14:00:00,35.23,35.24,34.7,34.71,778950.0,20.926,20.9319,20.6111,20.6171,778950.0
2011-02-01 14:30:00,34.71,34.71,34.09,34.31,1674000.0,20.6171,20.6171,20.2488,20.3795,1674000.0
2011-02-01 15:00:00,34.31,34.37,34.04,34.33,1448100.0,20.3795,20.4151,20.2191,20.3914,1448100.0
2011-02-01 15:30:00,34.33,34.7,34.23,34.63,3485100.0,20.3914,20.6111,20.332,20.5696,3485100.0
2011-02-02 09:30:00,34.65,34.92,34.4,34.89,1129350.0,20.5814,20.7418,20.4329,20.724,1129350.0
2011-02-02 10:00:00,34.89,34.9,34.49,34.54,645000.0,20.724,20.7299,20.4864,20.5161,645000.0
2011-02-02 10:30:00,34.54,34.57,34.44,34.45,782100.0,20.5161,20.5339,20.4567,20.4626,782100.0
2011-02-02 11:00:00,34.45,34.52,34.32,34.39,498300.0,20.4626,20.5042,20.3854,20.427,498300.0
2011-02-02 11:30:00,34.39,34.39,34.27,34.31,427350.0,20.427,20.427,20.3557,20.3795,427350.0
2011-02-02 12:00:00,34.31,34.33,34.22,34.29,182850.0,20.3795,20.3914,20.326,20.3676,182850.0
2011-02-02 12:30:00,34.28,34.33,34.17,34.23,382200.0,20.3617,20.3914,20.2963,20.332,382200.0
2011-02-02 13:00:00,34.23,34.23,33.97,34.0,396000.0,20.332,20.332,20.1775,20.1954,396000.0
2011-02-02 13:30:00,33.99,34.01,33.81,33.83,403650.0,20.1894,20.2013,20.0825,20.0944,403650.0
2011-02-02 14:00:00,33.83,33.84,33.7,33.71,306300.0,20.0944,20.1003,20.0172,20.0231,306300.0
2011-02-02 14:30:00,33.71,33.84,33.65,33.84,598050.0,20.0231,20.1003,19.9875,20.1003,598050.0
2011-02-02 15:00:00,33.84,33.93,33.81,33.81,658050.0,20.1003,20.1538,20.0825,20.0825,658050.0
2011-02-02 15:30:00,33.81,33.82,33.69,33.77,1151850.0,20.0825,20.0884,20.0112,20.0587,1151850.0
2011-02-03 09:30:00,33.7,33.74,33.19,33.33,1492650.0,20.0172,20.0409,19.7142,19.7974,1492650.0
2011-02-03 10:00:00,33.33,33.53,33.15,33.35,665400.0,19.7974,19.9162,19.6905,19.8093,665400.0
2011-02-03 10:30:00,33.36,33.43,33.14,33.17,465300.0,19.8152,19.8568,19.6845,19.7024,465300.0
2011-02-03 11:00:00,33.18,33.27,33.13,33.2,620550.0,19.7083,19.7617,19.6786,19.7202,620550.0
2011-02-03 11:30:00,33.19,33.38,33.19,33.34,566700.0,19.7142,19.8271,19.7142,19.8033,566700.0
2011-02-03 12:00:00,33.33,33.35,33.31,33.33,494700.0,19.7974,19.8093,19.7855,19.7974,494700.0
2011-02-03 12:30:00,33.33,33.47,33.33,33.4,386550.0,19.7974,19.8805,19.7974,19.839,386550.0
2011-02-03 13:00:00,33.4,33.44,33.35,33.37,184800.0,19.839,19.8627,19.8093,19.8211,184800.0
2011-02-03 13:30:00,33.36,33.38,33.27,33.27,289200.0,19.8152,19.8271,19.7617,19.7617,289200.0
2011-02-03 14:00:00,33.27,33.35,33.27,33.32,207300.0,19.7617,19.8093,19.7617,19.7914,207300.0
2011-02-03 14:30:00,33.32,33.37,33.31,33.33,514200.0,19.7914,19.8211,19.7855,19.7974,514200.0
2011-02-03 15:00:00,33.34,33.59,33.34,33.52,528000.0,19.8033,19.9518,19.8033,19.9102,528000.0
2011-02-03 15:30:00,33.52,33.69,33.52,33.69,1531800.0,19.9102,20.0112,19.9102,20.0112,1531800.0
2011-02-04 09:30:00,33.69,33.96,33.44,33.57,442950.0,20.0112,20.1716,19.8627,19.9399,442950.0
2011-02-04 10:00:00,33.56,33.7,33.4,33.68,385050.0,19.934,20.0172,19.839,20.0053,385050.0
2011-02-04 10:30:00,33.69,33.76,33.47,33.48,276750.0,20.0112,20.0528,19.8805,19.8865,276750.0
2011-02-04 11:00:00,33.48,33.55,33.37,33.55,232200.0,19.8865,19.9281,19.8211,19.9281,232200.0
2011-02-04 11:30:00,33.53,33.57,33.47,33.49,190800.0,19.9162,19.9399,19.8805,19.8924,190800.0
2011-02-04 12:00:00,33.51,33.54,33.45,33.46,182850.0,19.9043,19.9221,19.8687,19.8746,182850.0
2011-02-04 12:30:00,33.46,33.5,33.42,33.43,223500.0,19.8746,19.8984,19.8508,19.8568,223500.0
2011-02-04 13:00:00,33.43,33.53,33.39,33.52,560250.0,19.8568,19.9162,19.833,19.9102,560250.0
2011-02-04 13:30:00,33.53,33.55,33.43,33.51,273450.0,19.9162,19.9281,19.8568,19.9043,273450.0
2011-02-04 14:00:00,33.51,33.55,33.45,33.49,273750.0,19.9043,19.9281,19.8687,19.8924,273750.0
2011-02-04 14:30:00,33.49,33.53,33.44,33.47,426300.0,19.8924,19.9162,19.8627,19.8805,426300.0
2011-02-04 15:00:00,33.47,33.6,33.43,33.6,474150.0,19.8805,19.9578,19.8568,19.9578,474150.0
2011-02-04 15:30:00,33.6,33.73,33.59,33.71,995250.0,19.9578,20.035,19.9518,20.0231,995250.0
2011-02-07 09:30:00,33.72,33.99,33.61,33.76,328650.0,20.029,20.1894,19.9637,20.0528,328650.0
2011-02-07 10:00:00,33.77,34.09,33.75,34.02,414150.0,20.0587,20.2488,20.0469,20.2072,414150.0
2011-02-07 10:30:00,34.01,34.15,33.98,34.05,231900.0,20.2013,20.2845,20.1835,20.2251,231900.0
2011-02-07 11:00:00,34.05,34.08,33.95,34.05,457050.0,20.2251,20.2429,20.1657,20.2251,457050.0
2011-02-07 11:30:00,34.05,34.09,33.94,34.09,457350.0,20.2251,20.2488,20.1597,20.2488,457350.0
2011-02-07 12:00:00,34.09,34.13,34.03,34.1,113550.0,20.2488,20.2726,20.2132,20.2548,113550.0
2011-02-07 12:30:00,34.09,34.16,34.05,34.1,126450.0,20.2488,20.2904,20.2251,20.2548,126450.0
2011-02-07 13:00:00,34.09,34.21,34.09,34.21,159750.0,20.2488,20.3201,20.2488,20.3201,159750.0
2011-02-07 13:30:00,34.21,34.25,34.14,34.23,249000.0,20.3201,20.3439,20.2785,20.332,249000.0
2011-02-07 14:00:00,34.24,34.26,34.13,34.13,157950.0,20.3379,20.3498,20.2726,20.2726,157950.0
2011-02-07 14:30:00,34.14,34.15,33.99,34.05,225150.0,20.2785,20.2845,20.1894,20.2251,225150.0
2011-02-07 15:00:00,34.05,34.09,33.99,34.03,269400.0,20.2251,20.2488,20.1894,20.2132,269400.0
2011-02-07 15:30:00,34.03,34.05,33.97,33.97,951000.0,20.2132,20.2251,20.1775,20.1775,951000.0
2011-02-08 09:30:00,33.98,34.42,33.8,34.37,559350.0,20.1835,20.4448,20.0766,20.4151,559350.0
2011-02-08 10:00:00,34.37,34.45,34.22,34.26,240900.0,20.4151,20.4626,20.326,20.3498,240900.0
2011-02-08 10:30:00,34.25,34.31,34.19,34.23,572100.0,20.3439,20.3795,20.3082,20.332,572100.0
2011-02-08 11:00:00,34.23,34.24,34.12,34.2,270300.0,20.332,20.3379,20.2666,20.3142,270300.0
2011-02-08 11:30:00,34.21,34.31,34.2,34.23,87600.0,20.3201,20.3795,20.3142,20.332,87600.0
2011-02-08 12:00:00,34.23,34.25,34.12,34.15,98100.0,20.332,20.3439,20.2666,20.2845,98100.0
2011-02-08 12:30:00,34.17,34.25,34.13,34.15,85350.0,20.2963,20.3439,20.2726,20.2845,85350.0
2011-02-08 13:00:00,34.15,34.17,34.1,34.1,87750.0,20.2845,20.2963,20.2548,20.2548,87750.0
2011-02-08 13:30:00,34.11,34.18,34.1,34.17,111150.0,20.2607,20.3023,20.2548,20.2963,111150.0
2011-02-08 14:00:00,34.17,34.27,34.17,34.27,60150.0,20.2963,20.3557,20.2963,20.3557,60150.0
2011-02-08 14:30:00,34.27,34.33,34.19,34.19,111300.0,20.3557,20.3914,20.3082,20.3082,111300.0
2011-02-08 15:00:00,34.19,34.25,34.09,34.17,811800.0,20.3082,20.3439,20.2488,20.2963,811800.0
2011-02-08 15:30:00,34.17,34.41,34.17,34.33,1294500.0,20.2963,20.4389,20.2963,20.3914,1294500.0
2011-02-09 09:30:00,34.18,34.19,34.0,34.05,373050.0,20.3023,20.3082,20.1954,20.2251,373050.0
2011-02-09 10:00:00,34.05,34.09,33.93,33.99,323400.0,20.2251,20.2488,20.1538,20.1894,323400.0
2011-02-09 10:30:00,33.99,34.01,33.9,33.92,492900.0,20.1894,20.2013,20.136,20.1478,492900.0
2011-02-09 11:00:00,33.92,33.95,33.69,33.72,209100.0,20.1478,20.1657,20.0112,20.029,209100.0
2011-02-09 11:30:00,33.72,33.93,33.7,33.89,170250.0,20.029,20.1538,20.0172,20.13,170250.0
2011-02-09 12:00:00,33.89,33.98,33.84,33.97,151050.0,20.13,20.1835,20.1003,20.1775,151050.0
2011-02-09 12:30:00,33.97,34.01,33.95,33.98,189000.0,20.1775,20.2013,20.1657,20.1835,189000.0
2011-02-09 13:00:00,33.98,33.99,33.86,33.9,367950.0,20.1835,20.1894,20.1122,20.136,367950.0
2011-02-09 13:30:00,33.89,33.9,33.79,33.85,204900.0,20.13,20.136,20.0706,20.1063,204900.0
2011-02-09 14:00:00,33.84,33.87,33.73,33.77,490350.0,20.1003,20.1181,20.035,20.0587,490350.0
2011-02-09 14:30:00,33.75,33.81,33.71,33.75,329250.0,20.0469,20.0825,20.0231,20.0469,329250.0
2011-02-09 15:00:00,33.75,33.93,33.75,33.91,333900.0,20.0469,20.1538,20.0469,20.1419,333900.0
2011-02-09 15:30:00,33.91,33.93,33.83,33.89,708750.0,20.1419,20.1538,20.0944,20.13,708750.0
2011-02-10 09:30:00,33.76,34.19,33.69,34.11,339600.0,20.0528,20.3082,20.0112,20.2607,339600.0
2011-02-10 10:00:00,34.11,34.34,33.93,34.32,321600.0,20.2607,20.3973,20.1538,20.3854,321600.0
2011-02-10 10:30:00,34.32,34.38,34.23,34.27,135600.0,20.3854,20.4211,20.332,20.3557,135600.0
2011-02-10 11:00:00,34.26,34.4,34.23,34.31,150600.0,20.3498,20.4329,20.332,20.3795,150600.0
2011-02-10 11:30:00,34.31,34.51,34.26,34.46,520500.0,20.3795,20.4983,20.3498,20.4686,520500.0
2011-02-10 12:00:00,34.43,34.43,34.32,34.35,60450.0,20.4508,20.4508,20.3854,20.4032,60450.0
2011-02-10 12:30:00,34.35,34.39,34.17,34.17,91050.0,20.4032,20.427,20.2963,20.2963,91050.0
2011-02-10 13:00:00,34.17,34.33,34.17,34.28,136950.0,20.2963,20.3914,20.2963,20.3617,136950.0
2011-02-10 13:30:00,34.28,34.4,34.25,34.31,131400.0,20.3617,20.4329,20.3439,20.3795,131400.0
2011-02-10 14:00:00,34.31,34.39,34.29,34.29,120000.0,20.3795,20.427,20.3676,20.3676,120000.0
2011-02-10 14:30:00,34.29,34.35,34.24,34.24,118050.0,20.3676,20.4032,20.3379,20.3379,118050.0
2011-02-10 15:00:00,34.23,34.26,34.17,34.24,187500.0,20.332,20.3498,20.2963,20.3379,187500.0
2011-02-10 15:30:00,34.25,34.32,34.15,34.31,518100.0,20.3439,20.3854,20.2845,20.3795,518100.0
2011-02-11 09:30:00,34.37,34.42,34.15,34.31,344250.0,20.4151,20.4448,20.2845,20.3795,344250.0
2011-02-11 10:00:00,34.3,34.5,34.28,34.5,189150.0,20.3735,20.4923,20.3617,20.4923,189150.0
2011-02-11 10:30:00,34.5,34.75,34.47,34.75,283650.0,20.4923,20.6408,20.4745,20.6408,283650.0
2011-02-11 11:00:00,34.73,34.87,34.68,34.69,239850.0,20.629,20.7121,20.5993,20.6052,239850.0
2011-02-11 11:30:00,34.68,34.75,34.66,34.73,97650.0,20.5993,20.6408,20.5874,20.629,97650.0
2011-02-11 12:00:00,34.72,34.84,34.71,34.81,296100.0,20.623,20.6943,20.6171,20.6765,296100.0
2011-02-11 12:30:00,34.81,34.95,34.8,34.95,204300.0,20.6765,20.7596,20.6705,20.7596,204300.0
2011-02-11 13:00:00,34.95,34.99,34.89,34.89,266550.0,20.7596,20.7834,20.724,20.724,266550.0
2011-02-11 13:30:00,34.89,35.03,34.88,34.94,229500.0,20.724,20.8072,20.7181,20.7537,229500.0
2011-02-11 14:00:00,34.94,35.03,34.93,34.99,208350.0,20.7537,20.8072,20.7478,20.7834,208350.0
2011-02-11 14:30:00,34.99,35.14,34.99,35.01,227850.0,20.7834,20.8725,20.7834,20.7953,227850.0
2011-02-11 15:00:00,35.01,35.03,34.93,35.02,346650.0,20.7953,20.8072,20.7478,20.8012,346650.0
2011-02-11 15:30:00,35.02,35.05,34.97,35.02,645000.0,20.8012,20.819,20.7715,20.8012,645000.0
2011-02-14 09:30:00,34.97,35.2,34.79,35.19,525000.0,20.7715,20.9081,20.6646,20.9022,525000.0
2011-02-14 10:00:00,35.19,35.32,35.03,35.09,276450.0,20.9022,20.9794,20.8072,20.8428,276450.0
2011-02-14 10:30:00,35.09,35.17,35.01,35.1,132600.0,20.8428,20.8903,20.7953,20.8487,132600.0
2011-02-14 11:00:00,35.1,35.26,35.09,35.14,168450.0,20.8487,20.9438,20.8428,20.8725,168450.0
2011-02-14 11:30:00,35.16,35.25,35.16,35.22,108750.0,20.8844,20.9378,20.8844,20.92,108750.0
2011-02-14 12:00:00,35.21,35.25,35.19,35.22,119400.0,20.9141,20.9378,20.9022,20.92,119400.0
2011-02-14 12:30:00,35.22,35.25,35.15,35.16,130350.0,20.92,20.9378,20.8784,20.8844,130350.0
2011-02-14 13:00:00,35.17,35.2,35.14,35.17,143100.0,20.8903,20.9081,20.8725,20.8903,143100.0
2011-02-14 13:30:00,35.18,35.2,35.1,35.11,108600.0,20.8963,20.9081,20.8487,20.8547,108600.0
2011-02-14 14:00:00,35.11,35.17,35.05,35.09,162900.0,20.8547,20.8903,20.819,20.8428,162900.0
2011-02-14 14:30:00,35.09,35.17,35.09,35.15,117300.0,20.8428,20.8903,20.8428,20.8784,117300.0
2011-02-14 15:00:00,35.15,35.2,35.11,35.2,200550.0,20.8784,20.9081,20.8547,20.9081,200550.0
2011-02-14 15:30:00,35.19,35.24,35.17,35.18,1125600.0,20.9022,20.9319,20.8903,20.8963,1125600.0
2011-02-15 09:30:00,34.96,34.99,34.67,34.85,296700.0,20.813,20.8309,20.6404,20.7475,296700.0
2011-02-15 10:00:00,34.84,34.89,34.73,34.87,270150.0,20.7416,20.7713,20.6761,20.7594,270150.0
2011-02-15 10:30:00,34.87,35.01,34.83,34.94,151200.0,20.7594,20.8428,20.7356,20.8011,151200.0
2011-02-15 11:00:00,34.93,35.03,34.93,34.99,150300.0,20.7951,20.8547,20.7951,20.8309,150300.0
2011-02-15 11:30:00,34.99,35.0,34.94,34.96,133950.0,20.8309,20.8368,20.8011,20.813,133950.0
2011-02-15 12:00:00,34.95,35.0,34.9,34.99,151650.0,20.8071,20.8368,20.7773,20.8309,151650.0
2011-02-15 12:30:00,34.99,34.99,34.93,34.98,91950.0,20.8309,20.8309,20.7951,20.8249,91950.0
2011-02-15 13:00:00,34.98,34.99,34.89,34.97,254700.0,20.8249,20.8309,20.7713,20.819,254700.0
2011-02-15 13:30:00,34.97,35.0,34.89,34.95,203700.0,20.819,20.8368,20.7713,20.8071,203700.0
2011-02-15 14:00:00,34.95,34.97,34.87,34.89,136800.0,20.8071,20.819,20.7594,20.7713,136800.0
2011-02-15 14:30:00,34.87,34.97,34.87,34.95,114300.0,20.7594,20.819,20.7594,20.8071,114300.0
2011-02-15 15:00:00,34.95,35.0,34.89,34.91,207150.0,20.8071,20.8368,20.7713,20.7832,207150.0
2011-02-15 15:30:00,34.9,35.03,34.86,35.03,757050.0,20.7773,20.8547,20.7535,20.8547,757050.0
2011-02-16 09:30:00,35.12,35.33,34.99,35.31,303000.0,20.9083,21.0333,20.8309,21.0214,303000.0
2011-02-16 10:00:00,35.31,35.43,35.21,35.33,271350.0,21.0214,21.0928,20.9618,21.0333,271350.0
2011-02-16 10:30:00,35.35,35.51,35.35,35.51,194550.0,21.0452,21.1404,21.0452,21.1404,194550.0
2011-02-16 11:00:00,35.51,35.53,35.25,35.27,290100.0,21.1404,21.1523,20.9857,20.9976,290100.0
2011-02-16 11:30:00,35.27,35.43,35.25,35.39,167700.0,20.9976,21.0928,20.9857,21.069,167700.0
2011-02-16 12:00:00,35.39,35.41,35.2,35.32,216600.0,21.069,21.0809,20.9559,21.0273,216600.0
2011-02-16 12:30:00,35.32,35.33,35.27,35.33,139950.0,21.0273,21.0333,20.9976,21.0333,139950.0
2011-02-16 13:00:00,35.32,35.35,35.26,35.3,246750.0,21.0273,21.0452,20.9916,21.0154,246750.0
2011-02-16 13:30:00,35.31,35.35,35.29,35.33,217950.0,21.0214,21.0452,21.0095,21.0333,217950.0
2011-02-16 14:00:00,35.33,35.35,35.21,35.3,182250.0,21.0333,21.0452,20.9618,21.0154,182250.0
2011-02-16 14:30:00,35.3,35.41,35.3,35.39,141750.0,21.0154,21.0809,21.0154,21.069,141750.0
2011-02-16 15:00:00,35.39,35.43,35.34,35.35,240450.0,21.069,21.0928,21.0392,21.0452,240450.0
2011-02-16 15:30:00,35.35,35.39,35.29,35.31,455700.0,21.0452,21.069,21.0095,21.0214,455700.0
2011-02-17 09:30:00,35.29,35.37,34.82,34.84,336000.0,21.0095,21.0571,20.7297,20.7416,336000.0
2011-02-17 10:00:00,34.84,35.02,34.84,34.97,180150.0,20.7416,20.8487,20.7416,20.819,180150.0
2011-02-17 10:30:00,34.98,35.0,34.71,34.73,210300.0,20.8249,20.8368,20.6642,20.6761,210300.0
2011-02-17 11:00:00,34.73,34.93,34.72,34.91,235950.0,20.6761,20.7951,20.6701,20.7832,235950.0
2011-02-17 11:30:00,34.9,34.97,34.84,34.92,198000.0,20.7773,20.819,20.7416,20.7892,198000.0
2011-02-17 12:00:00,34.93,35.01,34.87,34.99,198300.0,20.7951,20.8428,20.7594,20.8309,198300.0
2011-02-17 12:30:00,34.98,35.04,34.98,34.99,72000.0,20.8249,20.8606,20.8249,20.8309,72000.0
2011-02-17 13:00:00,34.99,35.14,34.99,35.1,87300.0,20.8309,20.9202,20.8309,20.8964,87300.0
2011-02-17 13:30:00,35.1,35.11,35.0,35.01,54000.0,20.8964,20.9023,20.8368,20.8428,54000.0
2011-02-17 14:00:00,35.01,35.07,34.91,34.92,116550.0,20.8428,20.8785,20.7832,20.7892,116550.0
2011-02-17 14:30:00,34.92,34.99,34.91,34.99,92550.0,20.7892,20.8309,20.7832,20.8309,92550.0
2011-02-17 15:00:00,34.98,35.0,34.92,34.95,191550.0,20.8249,20.8368,20.7892,20.8071,191550.0
2011-02-17 15:30:00,34.95,34.96,34.87,34.94,439650.0,20.8071,20.813,20.7594,20.8011,439650.0
2011-02-18 09:30:00,34.89,35.03,34.75,35.03,862500.0,20.7713,20.8547,20.688,20.8547,862500.0
2011-02-18 10:00:00,35.02,35.06,34.87,34.91,115500.0,20.8487,20.8725,20.7594,20.7832,115500.0
2011-02-18 10:30:00,34.91,35.1,34.91,34.95,75150.0,20.7832,20.8964,20.7832,20.8071,75150.0
2011-02-18 11:00:00,34.94,35.05,34.91,35.01,70800.0,20.8011,20.8666,20.7832,20.8428,70800.0
2011-02-18 11:30:00,35.01,35.1,34.88,34.89,130650.0,20.8428,20.8964,20.7654,20.7713,130650.0
2011-02-18 12:00:00,34.89,34.97,34.88,34.91,97050.0,20.7713,20.819,20.7654,20.7832,97050.0
2011-02-18 12:30:00,34.92,34.94,34.85,34.91,94350.0,20.7892,20.8011,20.7475,20.7832,94350.0
2011-02-18 13:00:00,34.91,34.99,34.91,34.94,68850.0,20.7832,20.8309,20.7832,20.8011,68850.0
2011-02-18 13:30:00,34.94,34.98,34.87,34.97,109350.0,20.8011,20.8249,20.7594,20.819,109350.0
2011-02-18 14:00:00,34.97,34.99,34.85,34.89,77250.0,20.819,20.8309,20.7475,20.7713,77250.0
2011-02-18 14:30:00,34.89,34.99,34.86,34.95,157650.0,20.7713,20.8309,20.7535,20.8071,157650.0
2011-02-18 15:00:00,34.95,34.99,34.89,34.95,139350.0,20.8071,20.8309,20.7713,20.8071,139350.0
2011-02-18 15:30:00,34.95,35.1,34.91,35.1,588450.0,20.8071,20.8964,20.7832,20.8964,588450.0
2011-02-22 09:30:00,34.83,35.25,34.35,34.81,325800.0,20.7356,20.9857,20.4498,20.7237,325800.0
2011-02-22 10:00:00,34.81,35.03,34.72,34.87,226500.0,20.7237,20.8547,20.6701,20.7594,226500.0
2011-02-22 10:30:00,34.88,35.01,34.79,34.85,166350.0,20.7654,20.8428,20.7118,20.7475,166350.0
2011-02-22 11:00:00,34.85,34.85,34.57,34.61,213000.0,20.7475,20.7475,20.5808,20.6046,213000.0
2011-02-22 11:30:00,34.61,34.7,34.55,34.63,209100.0,20.6046,20.6582,20.5689,20.6165,209100.0
2011-02-22 12:00:00,34.64,34.66,34.56,34.58,116550.0,20.6225,20.6344,20.5749,20.5868,116550.0
2011-02-22 12:30:00,34.58,34.58,34.28,34.35,127950.0,20.5868,20.5868,20.4082,20.4498,127950.0
2011-02-22 13:00:00,34.34,34.35,34.12,34.16,183000.0,20.4439,20.4498,20.3129,20.3367,183000.0
2011-02-22 13:30:00,34.17,34.21,34.06,34.13,224550.0,20.3427,20.3665,20.2772,20.3189,224550.0
2011-02-22 14:00:00,34.15,34.19,34.03,34.13,142800.0,20.3308,20.3546,20.2593,20.3189,142800.0
2011-02-22 14:30:00,34.12,34.22,34.12,34.15,148350.0,20.3129,20.3725,20.3129,20.3308,148350.0
2011-02-22 15:00:00,34.15,34.19,33.97,33.97,223200.0,20.3308,20.3546,20.2236,20.2236,223200.0
2011-02-22 15:30:00,33.98,34.04,33.94,34.0,638550.0,20.2296,20.2653,20.2058,20.2415,638550.0
2011-02-23 09:30:00,34.07,34.13,33.79,33.85,369900.0,20.2832,20.3189,20.1165,20.1522,369900.0
2011-02-23 10:00:00,33.83,33.94,33.61,33.71,374550.0,20.1403,20.2058,20.0093,20.0688,374550.0
2011-02-23 10:30:00,33.68,33.8,33.43,33.51,279300.0,20.051,20.1224,19.9021,19.9498,279300.0
2011-02-23 11:00:00,33.51,33.64,33.46,33.51,195150.0,19.9498,20.0272,19.92,19.9498,195150.0
2011-02-23 11:30:00,33.51,33.57,33.35,33.36,274950.0,19.9498,19.9855,19.8545,19.8605,274950.0
2011-02-23 12:00:00,33.37,33.37,33.05,33.25,321450.0,19.8664,19.8664,19.6759,19.795,321450.0
2011-02-23 12:30:00,33.25,33.33,33.11,33.23,223200.0,19.795,19.8426,19.7116,19.7831,223200.0
2011-02-23 13:00:00,33.23,33.23,32.95,33.11,278700.0,19.7831,19.7831,19.6164,19.7116,278700.0
2011-02-23 13:30:00,33.11,33.23,33.05,33.15,344250.0,19.7116,19.7831,19.6759,19.7354,344250.0
2011-02-23 14:00:00,33.15,33.31,33.12,33.27,325350.0,19.7354,19.8307,19.7176,19.8069,325350.0
2011-02-23 14:30:00,33.27,33.38,33.15,33.27,331500.0,19.8069,19.8724,19.7354,19.8069,331500.0
2011-02-23 15:00:00,33.29,33.43,33.23,33.37,404850.0,19.8188,19.9021,19.7831,19.8664,404850.0
2011-02-23 15:30:00,33.37,33.4,33.19,33.23,790650.0,19.8664,19.8843,19.7593,19.7831,790650.0
2011-02-24 09:30:00,33.21,33.42,33.02,33.35,410850.0,19.7712,19.8962,19.658,19.8545,410850.0
2011-02-24 10:00:00,33.33,33.56,33.23,33.45,169200.0,19.8426,19.9795,19.7831,19.914,169200.0
2011-02-24 10:30:00,33.45,33.45,33.16,33.2,148800.0,19.914,19.914,19.7414,19.7652,148800.0
2011-02-24 11:00:00,33.21,33.31,33.15,33.24,162750.0,19.7712,19.8307,19.7354,19.789,162750.0
2011-02-24 11:30:00,33.25,33.25,32.99,33.17,156900.0,19.795,19.795,19.6402,19.7474,156900.0
2011-02-24 12:00:00,33.17,33.21,33.03,33.09,137550.0,19.7474,19.7712,19.664,19.6997,137550.0
2011-02-24 12:30:00,33.1,33.14,32.97,33.11,183750.0,19.7057,19.7295,19.6283,19.7116,183750.0
2011-02-24 13:00:00,33.09,33.21,32.98,33.02,402600.0,19.6997,19.7712,19.6342,19.658,402600.0
2011-02-24 13:30:00,33.01,33.13,32.84,32.94,237750.0,19.6521,19.7235,19.5509,19.6104,237750.0
2011-02-24 14:00:00,32.94,33.21,32.93,33.16,368100.0,19.6104,19.7712,19.6045,19.7414,368100.0
2011-02-24 14:30:00,33.14,33.28,33.09,33.21,224850.0,19.7295,19.8128,19.6997,19.7712,224850.0
2011-02-24 15:00:00,33.21,33.39,33.18,33.38,378900.0,19.7712,19.8783,19.7533,19.8724,378900.0
2011-02-24 15:30:00,33.38,33.49,33.28,33.29,494700.0,19.8724,19.9379,19.8128,19.8188,494700.0
2011-02-25 09:30:00,33.53,33.53,33.2,33.3,463050.0,19.9617,19.9617,19.7652,19.8247,463050.0
2011-02-25 10:00:00,33.29,33.46,33.25,33.37,161400.0,19.8188,19.92,19.795,19.8664,161400.0
2011-02-25 10:30:00,33.38,33.54,33.29,33.47,115800.0,19.8724,19.9676,19.8188,19.926,115800.0
2011-02-25 11:00:00,33.47,33.56,33.37,33.39,130950.0,19.926,19.9795,19.8664,19.8783,130950.0
2011-02-25 11:30:00,33.4,33.46,33.29,33.39,285450.0,19.8843,19.92,19.8188,19.8783,285450.0
2011-02-25 12:00:00,33.39,33.49,33.37,33.48,123450.0,19.8783,19.9379,19.8664,19.9319,123450.0
2011-02-25 12:30:00,33.47,33.52,33.4,33.45,88950.0,19.926,19.9557,19.8843,19.914,88950.0
2011-02-25 13:00:00,33.44,33.48,33.41,33.43,128700.0,19.9081,19.9319,19.8902,19.9021,128700.0
2011-02-25 13:30:00,33.43,33.46,33.37,33.4,77100.0,19.9021,19.92,19.8664,19.8843,77100.0
2011-02-25 14:00:00,33.39,33.51,33.38,33.41,91950.0,19.8783,19.9498,19.8724,19.8902,91950.0
2011-02-25 14:30:00,33.41,33.48,33.39,33.45,87000.0,19.8902,19.9319,19.8783,19.914,87000.0
2011-02-25 15:00:00,33.45,33.51,33.41,33.45,94200.0,19.914,19.9498,19.8902,19.914,94200.0
2011-02-25 15:30:00,33.45,33.49,33.39,33.41,383250.0,19.914,19.9379,19.8783,19.8902,383250.0
2011-02-28 09:30:00,33.61,33.81,33.43,33.5,358200.0,20.0093,20.1284,19.9021,19.9438,358200.0
2011-02-28 10:00:00,33.51,33.56,33.39,33.5,195750.0,19.9498,19.9795,19.8783,19.9438,195750.0
2011-02-28 10:30:00,33.51,33.57,33.33,33.47,159000.0,19.9498,19.9855,19.8426,19.926,159000.0
2011-02-28 11:00:00,33.47,33.51,33.33,33.33,129750.0,19.926,19.9498,19.8426,19.8426,129750.0
2011-02-28 11:30:00,33.33,33.37,33.27,33.32,142050.0,19.8426,19.8664,19.8069,19.8367,142050.0
2011-02-28 12:00:00,33.32,33.33,33.29,33.33,86850.0,19.8367,19.8426,19.8188,19.8426,86850.0
2011-02-28 12:30:00,33.33,33.33,33.18,33.23,143850.0,19.8426,19.8426,19.7533,19.7831,143850.0
2011-02-28 13:00:00,33.21,33.21,33.01,33.07,240750.0,19.7712,19.7712,19.6521,19.6878,240750.0
2011-02-28 13:30:00,33.07,33.16,33.06,33.12,115950.0,19.6878,19.7414,19.6819,19.7176,115950.0
2011-02-28 14:00:00,33.11,33.16,33.05,33.15,181500.0,19.7116,19.7414,19.6759,19.7354,181500.0
2011-02-28 14:30:00,33.16,33.24,33.13,33.23,122700.0,19.7414,19.789,19.7235,19.7831,122700.0
2011-02-28 15:00:00,33.23,33.33,33.21,33.33,143100.0,19.7831,19.8426,19.7712,19.8426,143100.0
2011-02-28 15:30:00,33.33,33.42,33.24,33.42,532050.0,19.8426,19.8962,19.789,19.8962,532050.0
2011-03-01 09:30:00,33.48,33.6,33.34,33.41,262800.0,19.9319,20.0033,19.8486,19.8902,262800.0
2011-03-01 10:00:00,33.38,33.52,33.04,33.05,175500.0,19.8724,19.9557,19.67,19.6759,175500.0
2011-03-01 10:30:00,33.03,33.27,32.94,33.25,150150.0,19.664,19.8069,19.6104,19.795,150150.0
2011-03-01 11:00:00,33.25,33.35,33.13,33.13,105000.0,19.795,19.8545,19.7235,19.7235,105000.0
2011-03-01 11:30:00,33.11,33.12,32.79,32.81,165600.0,19.7116,19.7176,19.5211,19.533,165600.0
2011-03-01 12:00:00,32.8,32.8,32.64,32.64,319500.0,19.5271,19.5271,19.4318,19.4318,319500.0
2011-03-01 12:30:00,32.65,32.73,32.63,32.65,268800.0,19.4378,19.4854,19.4259,19.4378,268800.0
2011-03-01 13:00:00,32.65,32.79,32.57,32.66,252300.0,19.4378,19.5211,19.3901,19.4437,252300.0
2011-03-01 13:30:00,32.65,32.76,32.59,32.65,206700.0,19.4378,19.5033,19.4021,19.4378,206700.0
2011-03-01 14:00:00,32.65,32.66,32.45,32.47,285300.0,19.4378,19.4437,19.3187,19.3306,285300.0
2011-03-01 14:30:00,32.45,32.55,32.39,32.48,260100.0,19.3187,19.3782,19.283,19.3366,260100.0
2011-03-01 15:00:00,32.49,32.65,32.45,32.58,497850.0,19.3425,19.4378,19.3187,19.3961,497850.0
2011-03-01 15:30:00,32.57,32.73,32.57,32.67,709950.0,19.3901,19.4854,19.3901,19.4497,709950.0
2011-03-02 09:30:00,32.58,32.93,32.48,32.71,352650.0,19.3961,19.6045,19.3366,19.4735,352650.0
2011-03-02 10:00:00,32.72,32.85,32.61,32.66,195300.0,19.4794,19.5568,19.414,19.4437,195300.0
2011-03-02 10:30:00,32.66,33.02,32.65,32.99,302400.0,19.4437,19.658,19.4378,19.6402,302400.0
2011-03-02 11:00:00,32.99,33.11,32.87,32.9,181350.0,19.6402,19.7116,19.5687,19.5866,181350.0
2011-03-02 11:30:00,32.89,32.9,32.39,32.39,305850.0,19.5807,19.5866,19.283,19.283,305850.0
2011-03-02 12:00:00,32.4,32.57,32.35,32.49,299550.0,19.2889,19.3901,19.2592,19.3425,299550.0
2011-03-02 12:30:00,32.49,32.65,32.47,32.63,191100.0,19.3425,19.4378,19.3306,19.4259,191100.0
2011-03-02 13:00:00,32.63,32.66,32.49,32.55,196500.0,19.4259,19.4437,19.3425,19.3782,196500.0
2011-03-02 13:30:00,32.55,32.59,32.42,32.47,175950.0,19.3782,19.4021,19.3008,19.3306,175950.0
2011-03-02 14:00:00,32.47,32.63,32.38,32.53,141600.0,19.3306,19.4259,19.277,19.3663,141600.0
2011-03-02 14:30:00,32.53,32.68,32.51,32.62,159750.0,19.3663,19.4556,19.3544,19.4199,159750.0
2011-03-02 15:00:00,32.62,32.73,32.61,32.61,136200.0,19.4199,19.4854,19.414,19.414,136200.0
2011-03-02 15:30:00,32.61,32.62,32.51,32.57,431700.0,19.414,19.4199,19.3544,19.3901,431700.0
2011-03-03 09:30:00,32.98,33.53,32.96,33.31,274200.0,19.6342,19.9617,19.6223,19.8307,274200.0
2011-03-03 10:00:00,33.31,33.35,33.22,33.33,267300.0,19.8307,19.8545,19.7771,19.8426,267300.0
2011-03-03 10:30:00,33.33,33.55,33.27,33.49,236250.0,19.8426,19.9736,19.8069,19.9379,236250.0
2011-03-03 11:00:00,33.53,33.69,33.44,33.63,217800.0,19.9617,20.0569,19.9081,20.0212,217800.0
2011-03-03 11:30:00,33.63,33.69,33.57,33.68,161700.0,20.0212,20.0569,19.9855,20.051,161700.0
2011-03-03 12:00:00,33.69,33.69,33.6,33.64,158700.0,20.0569,20.0569,20.0033,20.0272,158700.0
2011-03-03 12:30:00,33.64,33.66,33.54,33.55,103800.0,20.0272,20.0391,19.9676,19.9736,103800.0
2011-03-03 13:00:00,33.55,33.58,33.5,33.5,142350.0,19.9736,19.9914,19.9438,19.9438,142350.0
2011-03-03 13:30:00,33.51,33.57,33.48,33.53,126450.0,19.9498,19.9855,19.9319,19.9617,126450.0
2011-03-03 14:00:00,33.54,33.68,33.54,33.59,138150.0,19.9676,20.051,19.9676,19.9974,138150.0
2011-03-03 14:30:00,33.6,33.61,33.55,33.57,286350.0,20.0033,20.0093,19.9736,19.9855,286350.0
2011-03-03 15:00:00,33.57,33.58,33.49,33.55,302100.0,19.9855,19.9914,19.9379,19.9736,302100.0
2011-03-03 15:30:00,33.55,33.59,33.48,33.49,478350.0,19.9736,19.9974,19.9319,19.9379,478350.0
2011-03-04 09:30:00,33.42,33.45,32.79,32.96,302400.0,19.8962,19.914,19.5211,19.6223,302400.0
2011-03-04 10:00:00,32.96,33.03,32.73,32.83,231150.0,19.6223,19.664,19.4854,19.5449,231150.0
2011-03-04 10:30:00,32.83,32.99,32.78,32.98,170100.0,19.5449,19.6402,19.5152,19.6342,170100.0
2011-03-04 11:00:00,32.98,32.98,32.79,32.79,138450.0,19.6342,19.6342,19.5211,19.5211,138450.0
2011-03-04 11:30:00,32.81,33.0,32.8,32.83,179550.0,19.533,19.6461,19.5271,19.5449,179550.0
2011-03-04 12:00:00,32.83,32.87,32.65,32.75,327600.0,19.5449,19.5687,19.4378,19.4973,327600.0
2011-03-04 12:30:00,32.75,32.85,32.69,32.75,188550.0,19.4973,19.5568,19.4616,19.4973,188550.0
2011-03-04 13:00:00,32.75,32.83,32.65,32.67,118050.0,19.4973,19.5449,19.4378,19.4497,118050.0
2011-03-04 13:30:00,32.67,32.79,32.63,32.71,160050.0,19.4497,19.5211,19.4259,19.4735,160050.0
2011-03-04 14:00:00,32.71,32.73,32.6,32.66,139800.0,19.4735,19.4854,19.408,19.4437,139800.0
2011-03-04 14:30:00,32.65,32.66,32.58,32.62,143250.0,19.4378,19.4437,19.3961,19.4199,143250.0
2011-03-04 15:00:00,32.63,32.74,32.54,32.59,238950.0,19.4259,19.4914,19.3723,19.4021,238950.0
2011-03-04 15:30:00,32.59,32.87,32.54,32.82,583350.0,19.4021,19.5687,19.3723,19.539,583350.0
2011-03-07 09:30:00,33.37,33.73,33.21,33.25,845850.0,19.8664,20.0807,19.7712,19.795,845850.0
2011-03-07 10:00:00,33.24,33.34,33.01,33.17,620400.0,19.789,19.8486,19.6521,19.7474,620400.0
2011-03-07 10:30:00,33.17,33.17,32.64,32.67,382950.0,19.7474,19.7474,19.4318,19.4497,382950.0
2011-03-07 11:00:00,32.66,32.66,32.35,32.39,644400.0,19.4437,19.4437,19.2592,19.283,644400.0
2011-03-07 11:30:00,32.39,32.42,32.07,32.2,421350.0,19.283,19.3008,19.0925,19.1699,421350.0
2011-03-07 12:00:00,32.19,32.35,32.15,32.22,290400.0,19.1639,19.2592,19.1401,19.1818,290400.0
2011-03-07 12:30:00,32.21,32.31,32.04,32.05,264900.0,19.1758,19.2354,19.0746,19.0806,264900.0
2011-03-07 13:00:00,32.05,32.17,31.93,32.01,373950.0,19.0806,19.152,19.0091,19.0568,373950.0
2011-03-07 13:30:00,32.0,32.09,31.93,31.93,279150.0,19.0508,19.1044,19.0091,19.0091,279150.0
2011-03-07 14:00:00,31.93,32.15,31.92,32.01,378150.0,19.0091,19.1401,19.0032,19.0568,378150.0
2011-03-07 14:30:00,32.01,32.27,31.95,32.23,452100.0,19.0568,19.2115,19.021,19.1877,452100.0
2011-03-07 15:00:00,32.23,32.35,32.19,32.27,405000.0,19.1877,19.2592,19.1639,19.2115,405000.0
2011-03-07 15:30:00,32.27,32.37,32.2,32.29,681450.0,19.2115,19.2711,19.1699,19.2235,681450.0
2011-03-08 09:30:00,32.24,32.39,32.07,32.39,596100.0,19.1937,19.283,19.0925,19.283,596100.0
2011-03-08 10:00:00,32.39,32.71,32.37,32.67,361800.0,19.283,19.4735,19.2711,19.4497,361800.0
2011-03-08 10:30:00,32.67,32.75,32.57,32.59,376350.0,19.4497,19.4973,19.3901,19.4021,376350.0
2011-03-08 11:00:00,32.59,32.71,32.48,32.69,241350.0,19.4021,19.4735,19.3366,19.4616,241350.0
2011-03-08 11:30:00,32.69,32.73,32.65,32.71,307650.0,19.4616,19.4854,19.4378,19.4735,307650.0
2011-03-08 12:00:00,32.71,32.79,32.67,32.76,235050.0,19.4735,19.5211,19.4497,19.5033,235050.0
2011-03-08 12:30:00,32.76,32.82,32.67,32.67,187200.0,19.5033,19.539,19.4497,19.4497,187200.0
2011-03-08 13:00:00,32.67,32.72,32.63,32.66,111000.0,19.4497,19.4794,19.4259,19.4437,111000.0
2011-03-08 13:30:00,32.66,32.69,32.61,32.64,106800.0,19.4437,19.4616,19.414,19.4318,106800.0
2011-03-08 14:00:00,32.65,32.65,32.51,32.53,211350.0,19.4378,19.4378,19.3544,19.3663,211350.0
2011-03-08 14:30:00,32.54,32.66,32.49,32.63,264750.0,19.3723,19.4437,19.3425,19.4259,264750.0
2011-03-08 15:00:00,32.63,32.63,32.5,32.53,326850.0,19.4259,19.4259,19.3485,19.3663,326850.0
2011-03-08 15:30:00,32.53,32.53,32.39,32.41,641850.0,19.3663,19.3663,19.283,19.2949,641850.0
2011-03-09 09:30:00,32.23,32.56,32.07,32.27,432300.0,19.1877,19.3842,19.0925,19.2115,432300.0
2011-03-09 10:00:00,32.28,32.4,32.09,32.39,292350.0,19.2175,19.2889,19.1044,19.283,292350.0
2011-03-09 10:30:00,32.39,32.43,32.0,32.03,415950.0,19.283,19.3068,19.0508,19.0687,415950.0
2011-03-09 11:00:00,32.02,32.19,31.91,32.1,216750.0,19.0627,19.1639,18.9972,19.1103,216750.0
2011-03-09 11:30:00,32.12,32.45,32.07,32.39,176700.0,19.1222,19.3187,19.0925,19.283,176700.0
2011-03-09 12:00:00,32.4,32.55,32.23,32.26,126300.0,19.2889,19.3782,19.1877,19.2056,126300.0
2011-03-09 12:30:00,32.26,32.4,32.25,32.3,95550.0,19.2056,19.2889,19.1996,19.2294,95550.0
2011-03-09 13:00:00,32.29,32.42,32.24,32.38,146850.0,19.2235,19.3008,19.1937,19.277,146850.0
2011-03-09 13:30:00,32.37,32.39,32.3,32.35,269250.0,19.2711,19.283,19.2294,19.2592,269250.0
2011-03-09 14:00:00,32.35,32.47,32.33,32.37,157200.0,19.2592,19.3306,19.2473,19.2711,157200.0
2011-03-09 14:30:00,32.37,32.45,32.27,32.39,166800.0,19.2711,19.3187,19.2115,19.283,166800.0
2011-03-09 15:00:00,32.39,32.45,32.37,32.41,264450.0,19.283,19.3187,19.2711,19.2949,264450.0
2011-03-09 15:30:00,32.41,32.42,32.3,32.39,668100.0,19.2949,19.3008,19.2294,19.283,668100.0
2011-03-10 09:30:00,31.97,32.02,31.36,31.55,807300.0,19.0329,19.0627,18.6698,18.7829,807300.0
2011-03-10 10:00:00,31.55,31.82,31.4,31.81,497700.0,18.7829,18.9436,18.6936,18.9377,497700.0
2011-03-10 10:30:00,31.81,31.91,31.63,31.87,382800.0,18.9377,18.9972,18.8305,18.9734,382800.0
2011-03-10 11:00:00,31.89,31.89,31.75,31.81,276450.0,18.9853,18.9853,18.902,18.9377,276450.0
2011-03-10 11:30:00,31.81,32.06,31.77,32.03,221100.0,18.9377,19.0865,18.9139,19.0687,221100.0
2011-03-10 12:00:00,32.04,32.09,31.97,32.01,310500.0,19.0746,19.1044,19.0329,19.0568,310500.0
2011-03-10 12:30:00,32.02,32.1,31.93,32.08,225600.0,19.0627,19.1103,19.0091,19.0984,225600.0
2011-03-10 13:00:00,32.08,32.09,31.87,31.89,309450.0,19.0984,19.1044,18.9734,18.9853,309450.0
2011-03-10 13:30:00,31.88,31.89,31.68,31.85,325650.0,18.9794,18.9853,18.8603,18.9615,325650.0
2011-03-10 14:00:00,31.84,31.94,31.75,31.75,177300.0,18.9556,19.0151,18.902,18.902,177300.0
2011-03-10 14:30:00,31.76,31.87,31.74,31.79,175350.0,18.9079,18.9734,18.896,18.9258,175350.0
2011-03-10 15:00:00,31.81,31.82,31.7,31.71,256500.0,18.9377,18.9436,18.8722,18.8782,256500.0
2011-03-10 15:30:00,31.72,31.91,31.71,31.72,663450.0,18.8841,18.9972,18.8782,18.8841,663450.0
2011-03-11 09:30:00,31.65,31.99,31.53,31.86,398400.0,18.8424,19.0449,18.771,18.9675,398400.0
2011-03-11 10:00:00,31.86,31.95,31.75,31.76,248850.0,18.9675,19.021,18.902,18.9079,248850.0
2011-03-11 10:30:00,31.77,31.88,31.67,31.88,158250.0,18.9139,18.9794,18.8543,18.9794,158250.0
2011-03-11 11:00:00,31.88,32.02,31.84,31.94,207900.0,18.9794,19.0627,18.9556,19.0151,207900.0
2011-03-11 11:30:00,31.95,32.07,31.91,32.07,278850.0,19.021,19.0925,18.9972,19.0925,278850.0
2011-03-11 12:00:00,32.07,32.2,31.98,32.17,173550.0,19.0925,19.1699,19.0389,19.152,173550.0
2011-03-11 12:30:00,32.16,32.29,32.16,32.27,292650.0,19.1461,19.2235,19.1461,19.2115,292650.0
2011-03-11 13:00:00,32.27,32.31,32.23,32.3,404400.0,19.2115,19.2354,19.1877,19.2294,404400.0
2011-03-11 13:30:00,32.29,32.35,32.25,32.33,239400.0,19.2235,19.2592,19.1996,19.2473,239400.0
2011-03-11 14:00:00,32.33,32.35,32.31,32.35,306450.0,19.2473,19.2592,19.2354,19.2592,306450.0
2011-03-11 14:30:00,32.35,32.48,32.35,32.47,238350.0,19.2592,19.3366,19.2592,19.3306,238350.0
2011-03-11 15:00:00,32.47,32.63,32.47,32.63,374550.0,19.3306,19.4259,19.3306,19.4259,374550.0
2011-03-11 15:30:00,32.64,32.64,32.45,32.51,910350.0,19.4318,19.4318,19.3187,19.3544,910350.0
2011-03-14 09:30:00,32.13,32.35,31.97,32.26,260400.0,19.1282,19.2592,19.0329,19.2056,260400.0
2011-03-14 10:00:00,32.26,32.33,31.96,32.04,174750.0,19.2056,19.2473,19.027,19.0746,174750.0
2011-03-14 10:30:00,32.05,32.09,31.81,31.93,189600.0,19.0806,19.1044,18.9377,19.0091,189600.0
2011-03-14 11:00:00,31.93,32.02,31.79,31.87,188850.0,19.0091,19.0627,18.9258,18.9734,188850.0
2011-03-14 11:30:00,31.87,31.95,31.78,31.86,157200.0,18.9734,19.021,18.9198,18.9675,157200.0
2011-03-14 12:00:00,31.85,31.91,31.77,31.81,173250.0,18.9615,18.9972,18.9139,18.9377,173250.0
2011-03-14 12:30:00,31.79,31.89,31.75,31.89,202500.0,18.9258,18.9853,18.902,18.9853,202500.0
2011-03-14 13:00:00,31.89,32.0,31.89,31.93,168300.0,18.9853,19.0508,18.9853,19.0091,168300.0
2011-03-14 13:30:00,31.93,32.08,31.92,32.01,230700.0,19.0091,19.0984,19.0032,19.0568,230700.0
2011-03-14 14:00:00,32.01,32.2,31.99,32.17,206100.0,19.0568,19.1699,19.0449,19.152,206100.0
2011-03-14 14:30:00,32.17,32.17,31.95,32.02,306450.0,19.152,19.152,19.021,19.0627,306450.0
2011-03-14 15:00:00,32.02,32.17,32.01,32.11,227550.0,19.0627,19.152,19.0568,19.1163,227550.0
2011-03-14 15:30:00,32.12,32.31,32.1,32.29,756450.0,19.1222,19.2354,19.1103,19.2235,756450.0
2011-03-15 09:30:00,31.09,32.06,31.0,31.39,481200.0,18.509,19.0865,18.4555,18.6876,481200.0
2011-03-15 10:00:00,31.39,31.75,31.35,31.75,310050.0,18.6876,18.902,18.6638,18.902,310050.0
2011-03-15 10:30:00,31.73,31.75,31.61,31.72,269100.0,18.8901,18.902,18.8186,18.8841,269100.0
2011-03-15 11:00:00,31.73,31.87,31.54,31.85,207300.0,18.8901,18.9734,18.7769,18.9615,207300.0
2011-03-15 11:30:00,31.85,31.87,31.72,31.87,138450.0,18.9615,18.9734,18.8841,18.9734,138450.0
2011-03-15 12:00:00,31.85,32.1,31.84,32.09,295650.0,18.9615,19.1103,18.9556,19.1044,295650.0
2011-03-15 12:30:00,32.09,32.1,31.81,31.93,204300.0,19.1044,19.1103,18.9377,19.0091,204300.0
2011-03-15 13:00:00,31.93,31.95,31.81,31.85,295950.0,19.0091,19.021,18.9377,18.9615,295950.0
2011-03-15 13:30:00,31.85,32.01,31.81,32.01,172050.0,18.9615,19.0568,18.9377,19.0568,172050.0
2011-03-15 14:00:00,32.01,32.19,31.97,32.15,233700.0,19.0568,19.1639,19.0329,19.1401,233700.0
2011-03-15 14:30:00,32.16,32.25,32.09,32.17,370350.0,19.1461,19.1996,19.1044,19.152,370350.0
2011-03-15 15:00:00,32.17,32.31,32.15,32.21,369600.0,19.152,19.2354,19.1401,19.1758,369600.0
2011-03-15 15:30:00,32.21,32.35,32.02,32.02,867600.0,19.1758,19.2592,19.0627,19.0627,867600.0
2011-03-16 09:30:00,31.84,31.87,31.62,31.81,364350.0,18.9556,18.9734,18.8246,18.9377,364350.0
2011-03-16 10:00:00,31.82,31.99,31.81,31.93,207450.0,18.9436,19.0449,18.9377,19.0091,207450.0
2011-03-16 10:30:00,31.94,32.01,31.77,31.78,272700.0,19.0151,19.0568,18.9139,18.9198,272700.0
2011-03-16 11:00:00,31.78,31.92,31.38,31.87,484950.0,18.9198,19.0032,18.6817,18.9734,484950.0
2011-03-16 11:30:00,31.89,31.92,31.64,31.69,140850.0,18.9853,19.0032,18.8365,18.8663,140850.0
2011-03-16 12:00:00,31.69,31.79,31.52,31.77,189600.0,18.8663,18.9258,18.765,18.9139,189600.0
2011-03-16 12:30:00,31.77,31.79,31.61,31.7,177150.0,18.9139,18.9258,18.8186,18.8722,177150.0
2011-03-16 13:00:00,31.71,31.77,31.61,31.72,217350.0,18.8782,18.9139,18.8186,18.8841,217350.0
2011-03-16 13:30:00,31.73,31.73,31.56,31.63,234300.0,18.8901,18.8901,18.7889,18.8305,234300.0
2011-03-16 14:00:00,31.63,31.65,31.3,31.5,352050.0,18.8305,18.8424,18.6341,18.7531,352050.0
2011-03-16 14:30:00,31.5,31.96,31.46,31.89,584250.0,18.7531,19.027,18.7293,18.9853,584250.0
2011-03-16 15:00:00,31.89,31.95,31.61,31.71,317550.0,18.9853,19.021,18.8186,18.8782,317550.0
2011-03-16 15:30:00,31.71,31.8,31.64,31.75,1139400.0,18.8782,18.9317,18.8365,18.902,1139400.0
2011-03-17 09:30:00,32.31,32.33,31.85,32.12,361200.0,19.2354,19.2473,18.9615,19.1222,361200.0
2011-03-17 10:00:00,32.13,32.62,32.12,32.52,252450.0,19.1282,19.4199,19.1222,19.3604,252450.0
2011-03-17 10:30:00,32.51,32.6,32.41,32.52,334950.0,19.3544,19.408,19.2949,19.3604,334950.0
2011-03-17 11:00:00,32.51,32.55,32.35,32.37,177150.0,19.3544,19.3782,19.2592,19.2711,177150.0
2011-03-17 11:30:00,32.37,32.51,32.33,32.33,185550.0,19.2711,19.3544,19.2473,19.2473,185550.0
2011-03-17 12:00:00,32.34,32.4,32.29,32.33,118650.0,19.2532,19.2889,19.2235,19.2473,118650.0
2011-03-17 12:30:00,32.32,32.39,32.23,32.27,108900.0,19.2413,19.283,19.1877,19.2115,108900.0
2011-03-17 13:00:00,32.26,32.35,32.09,32.09,126300.0,19.2056,19.2592,19.1044,19.1044,126300.0
2011-03-17 13:30:00,32.09,32.2,31.98,32.03,125100.0,19.1044,19.1699,19.0389,19.0687,125100.0
2011-03-17 14:00:00,32.04,32.11,31.96,32.07,131700.0,19.0746,19.1163,19.027,19.0925,131700.0
2011-03-17 14:30:00,32.07,32.27,32.07,32.21,100050.0,19.0925,19.2115,19.0925,19.1758,100050.0
2011-03-17 15:00:00,32.21,32.26,32.09,32.13,182400.0,19.1758,19.2056,19.1044,19.1282,182400.0
2011-03-17 15:30:00,32.13,32.28,32.1,32.15,415650.0,19.1282,19.2175,19.1103,19.1401,415650.0
2011-03-18 09:30:00,32.43,32.71,32.26,32.69,1678800.0,19.3068,19.4735,19.2056,19.4616,1678800.0
2011-03-18 10:00:00,32.68,32.75,32.4,32.43,227850.0,19.4556,19.4973,19.2889,19.3068,227850.0
2011-03-18 10:30:00,32.42,32.63,32.38,32.53,185400.0,19.3008,19.4259,19.277,19.3663,185400.0
2011-03-18 11:00:00,32.53,32.62,32.49,32.49,238500.0,19.3663,19.4199,19.3425,19.3425,238500.0
2011-03-18 11:30:00,32.49,32.63,32.42,32.51,183300.0,19.3425,19.4259,19.3008,19.3544,183300.0
2011-03-18 12:00:00,32.49,32.6,32.41,32.56,142950.0,19.3425,19.408,19.2949,19.3842,142950.0
2011-03-18 12:30:00,32.57,32.6,32.42,32.43,104100.0,19.3901,19.408,19.3008,19.3068,104100.0
2011-03-18 13:00:00,32.43,32.56,32.43,32.48,112950.0,19.3068,19.3842,19.3068,19.3366,112950.0
2011-03-18 13:30:00,32.48,32.58,32.43,32.54,137550.0,19.3366,19.3961,19.3068,19.3723,137550.0
2011-03-18 14:00:00,32.53,32.56,32.33,32.39,147750.0,19.3663,19.3842,19.2473,19.283,147750.0
2011-03-18 14:30:00,32.39,32.41,32.25,32.29,157500.0,19.283,19.2949,19.1996,19.2235,157500.0
2011-03-18 15:00:00,32.29,32.32,32.19,32.21,193350.0,19.2235,19.2413,19.1639,19.1758,193350.0
2011-03-18 15:30:00,32.21,32.35,32.21,32.31,468450.0,19.1758,19.2592,19.1758,19.2354,468450.0
2011-03-21 09:30:00,33.27,33.69,33.23,33.43,1262850.0,19.8069,20.0569,19.7831,19.9021,1262850.0
2011-03-21 10:00:00,33.45,33.62,33.35,33.62,419100.0,19.914,20.0153,19.8545,20.0153,419100.0
2011-03-21 10:30:00,33.61,33.62,33.42,33.52,338250.0,20.0093,20.0153,19.8962,19.9557,338250.0
2011-03-21 11:00:00,33.51,33.73,33.51,33.61,245100.0,19.9498,20.0807,19.9498,20.0093,245100.0
2011-03-21 11:30:00,33.61,33.77,33.59,33.76,244650.0,20.0093,20.1046,19.9974,20.0986,244650.0
2011-03-21 12:00:00,33.77,33.86,33.74,33.86,199800.0,20.1046,20.1581,20.0867,20.1581,199800.0
2011-03-21 12:30:00,33.85,33.85,33.73,33.79,129300.0,20.1522,20.1522,20.0807,20.1165,129300.0
2011-03-21 13:00:00,33.79,33.79,33.58,33.63,166650.0,20.1165,20.1165,19.9914,20.0212,166650.0
2011-03-21 13:30:00,33.63,33.63,33.53,33.61,112350.0,20.0212,20.0212,19.9617,20.0093,112350.0
2011-03-21 14:00:00,33.62,33.67,33.56,33.59,119400.0,20.0153,20.045,19.9795,19.9974,119400.0
2011-03-21 14:30:00,33.59,33.69,33.59,33.63,238950.0,19.9974,20.0569,19.9974,20.0212,238950.0
2011-03-21 15:00:00,33.63,33.71,33.61,33.62,424050.0,20.0212,20.0688,20.0093,20.0153,424050.0
2011-03-21 15:30:00,33.62,33.71,33.59,33.71,894900.0,20.0153,20.0688,19.9974,20.0688,894900.0
2011-03-22 09:30:00,33.6,33.6,33.03,33.17,460350.0,20.0033,20.0033,19.664,19.7474,460350.0
2011-03-22 10:00:00,33.17,33.21,32.89,33.18,373050.0,19.7474,19.7712,19.5807,19.7533,373050.0
2011-03-22 10:30:00,33.18,33.21,32.83,32.83,402150.0,19.7533,19.7712,19.5449,19.5449,402150.0
2011-03-22 11:00:00,32.84,33.02,32.81,32.84,252000.0,19.5509,19.658,19.533,19.5509,252000.0
2011-03-22 11:30:00,32.85,32.86,32.74,32.84,244650.0,19.5568,19.5628,19.4914,19.5509,244650.0
2011-03-22 12:00:00,32.84,32.85,32.67,32.69,289950.0,19.5509,19.5568,19.4497,19.4616,289950.0
2011-03-22 12:30:00,32.69,32.74,32.59,32.68,210000.0,19.4616,19.4914,19.4021,19.4556,210000.0
2011-03-22 13:00:00,32.68,32.77,32.62,32.69,177750.0,19.4556,19.5092,19.4199,19.4616,177750.0
2011-03-22 13:30:00,32.68,32.71,32.63,32.69,246300.0,19.4556,19.4735,19.4259,19.4616,246300.0
2011-03-22 14:00:00,32.69,32.74,32.62,32.64,192900.0,19.4616,19.4914,19.4199,19.4318,192900.0
2011-03-22 14:30:00,32.64,32.67,32.62,32.67,208200.0,19.4318,19.4497,19.4199,19.4497,208200.0
2011-03-22 15:00:00,32.67,32.81,32.67,32.78,303750.0,19.4497,19.533,19.4497,19.5152,303750.0
2011-03-22 15:30:00,32.79,32.85,32.78,32.83,521850.0,19.5211,19.5568,19.5152,19.5449,521850.0
2011-03-23 09:30:00,32.73,32.79,32.41,32.61,296850.0,19.4854,19.5211,19.2949,19.414,296850.0
2011-03-23 10:00:00,32.6,32.6,32.3,32.49,217650.0,19.408,19.408,19.2294,19.3425,217650.0
2011-03-23 10:30:00,32.5,32.55,32.25,32.37,172050.0,19.3485,19.3782,19.1996,19.2711,172050.0
2011-03-23 11:00:00,32.39,32.6,32.39,32.56,85800.0,19.283,19.408,19.283,19.3842,85800.0
2011-03-23 11:30:00,32.56,32.69,32.52,32.54,143100.0,19.3842,19.4616,19.3604,19.3723,143100.0
2011-03-23 12:00:00,32.54,32.66,32.5,32.66,116250.0,19.3723,19.4437,19.3485,19.4437,116250.0
2011-03-23 12:30:00,32.66,32.73,32.55,32.57,86250.0,19.4437,19.4854,19.3782,19.3901,86250.0
2011-03-23 13:00:00,32.57,32.67,32.53,32.63,100650.0,19.3901,19.4497,19.3663,19.4259,100650.0
2011-03-23 13:30:00,32.64,32.75,32.61,32.67,127350.0,19.4318,19.4973,19.414,19.4497,127350.0
2011-03-23 14:00:00,32.67,32.71,32.62,32.71,67800.0,19.4497,19.4735,19.4199,19.4735,67800.0
2011-03-23 14:30:00,32.71,32.96,32.69,32.91,147600.0,19.4735,19.6223,19.4616,19.5926,147600.0
2011-03-23 15:00:00,32.91,32.91,32.81,32.83,185700.0,19.5926,19.5926,19.533,19.5449,185700.0
2011-03-23 15:30:00,32.83,32.83,32.71,32.72,434400.0,19.5449,19.5449,19.4735,19.4794,434400.0
2011-03-24 09:30:00,32.87,33.07,32.53,32.63,380550.0,19.5687,19.6878,19.3663,19.4259,380550.0
2011-03-24 10:00:00,32.63,32.83,32.47,32.71,313200.0,19.4259,19.5449,19.3306,19.4735,313200.0
2011-03-24 10:30:00,32.73,33.06,32.71,33.05,144300.0,19.4854,19.6819,19.4735,19.6759,144300.0
2011-03-24 11:00:00,33.05,33.15,33.01,33.07,208350.0,19.6759,19.7354,19.6521,19.6878,208350.0
2011-03-24 11:30:00,33.06,33.17,33.05,33.14,131400.0,19.6819,19.7474,19.6759,19.7295,131400.0
2011-03-24 12:00:00,33.15,33.31,33.12,33.29,231000.0,19.7354,19.8307,19.7176,19.8188,231000.0
2011-03-24 12:30:00,33.28,33.28,33.12,33.13,131700.0,19.8128,19.8128,19.7176,19.7235,131700.0
2011-03-24 13:00:00,33.13,33.16,33.09,33.13,58500.0,19.7235,19.7414,19.6997,19.7235,58500.0
2011-03-24 13:30:00,33.14,33.17,32.96,33.01,114900.0,19.7295,19.7474,19.6223,19.6521,114900.0
2011-03-24 14:00:00,33.01,33.15,33.01,33.15,72300.0,19.6521,19.7354,19.6521,19.7354,72300.0
2011-03-24 14:30:00,33.15,33.19,33.1,33.13,155400.0,19.7354,19.7593,19.7057,19.7235,155400.0
2011-03-24 15:00:00,33.12,33.23,33.09,33.21,211650.0,19.7176,19.7831,19.6997,19.7712,211650.0
2011-03-24 15:30:00,33.21,33.21,33.04,33.08,433050.0,19.7712,19.7712,19.67,19.6938,433050.0
2011-03-25 09:30:00,33.25,33.25,32.85,33.0,363750.0,19.795,19.795,19.5568,19.6461,363750.0
2011-03-25 10:00:00,33.01,33.09,32.92,33.06,263400.0,19.6521,19.6997,19.5985,19.6819,263400.0
2011-03-25 10:30:00,33.05,33.35,33.05,33.33,259500.0,19.6759,19.8545,19.6759,19.8426,259500.0
2011-03-25 11:00:00,33.33,33.48,33.33,33.4,252900.0,19.8426,19.9319,19.8426,19.8843,252900.0
2011-03-25 11:30:00,33.4,33.49,33.39,33.41,203700.0,19.8843,19.9379,19.8783,19.8902,203700.0
2011-03-25 12:00:00,33.42,33.49,33.33,33.37,185100.0,19.8962,19.9379,19.8426,19.8664,185100.0
2011-03-25 12:30:00,33.36,33.4,33.28,33.37,206400.0,19.8605,19.8843,19.8128,19.8664,206400.0
2011-03-25 13:00:00,33.37,33.37,33.29,33.35,173250.0,19.8664,19.8664,19.8188,19.8545,173250.0
2011-03-25 13:30:00,33.35,33.35,33.18,33.2,239100.0,19.8545,19.8545,19.7533,19.7652,239100.0
2011-03-25 14:00:00,33.2,33.26,33.17,33.19,193650.0,19.7652,19.8009,19.7474,19.7593,193650.0
2011-03-25 14:30:00,33.2,33.23,33.17,33.23,207900.0,19.7652,19.7831,19.7474,19.7831,207900.0
2011-03-25 15:00:00,33.23,33.31,33.21,33.25,390750.0,19.7831,19.8307,19.7712,19.795,390750.0
2011-03-25 15:30:00,33.25,33.32,33.23,33.23,844200.0,19.795,19.8367,19.7831,19.7831,844200.0
2011-03-28 09:30:00,33.37,33.39,32.98,33.23,587700.0,19.8664,19.8783,19.6342,19.7831,587700.0
2011-03-28 10:00:00,33.22,33.34,33.13,33.14,307200.0,19.7771,19.8486,19.7235,19.7295,307200.0
2011-03-28 10:30:00,33.13,33.23,33.01,33.03,280950.0,19.7235,19.7831,19.6521,19.664,280950.0
2011-03-28 11:00:00,33.03,33.08,32.94,32.96,224550.0,19.664,19.6938,19.6104,19.6223,224550.0
2011-03-28 11:30:00,32.96,32.97,32.77,32.85,198750.0,19.6223,19.6283,19.5092,19.5568,198750.0
2011-03-28 12:00:00,32.85,32.88,32.81,32.84,153300.0,19.5568,19.5747,19.533,19.5509,153300.0
2011-03-28 12:30:00,32.83,32.89,32.8,32.81,137700.0,19.5449,19.5807,19.5271,19.533,137700.0
2011-03-28 13:00:00,32.81,32.89,32.7,32.73,217200.0,19.533,19.5807,19.4675,19.4854,217200.0
2011-03-28 13:30:00,32.73,32.75,32.59,32.61,336150.0,19.4854,19.4973,19.4021,19.414,336150.0
2011-03-28 14:00:00,32.6,32.6,32.53,32.55,466350.0,19.408,19.408,19.3663,19.3782,466350.0
2011-03-28 14:30:00,32.55,32.65,32.54,32.63,312300.0,19.3782,19.4378,19.3723,19.4259,312300.0
2011-03-28 15:00:00,32.63,32.8,32.6,32.73,257400.0,19.4259,19.5271,19.408,19.4854,257400.0
2011-03-28 15:30:00,32.73,32.73,32.51,32.57,961950.0,19.4854,19.4854,19.3544,19.3901,961950.0
2011-03-29 09:30:00,32.65,32.79,32.41,32.45,259800.0,19.4378,19.5211,19.2949,19.3187,259800.0
2011-03-29 10:00:00,32.45,32.92,32.41,32.84,231300.0,19.3187,19.5985,19.2949,19.5509,231300.0
2011-03-29 10:30:00,32.85,32.96,32.83,32.95,166200.0,19.5568,19.6223,19.5449,19.6164,166200.0
2011-03-29 11:00:00,32.95,33.08,32.93,33.07,225000.0,19.6164,19.6938,19.6045,19.6878,225000.0
2011-03-29 11:30:00,33.07,33.13,33.03,33.13,311550.0,19.6878,19.7235,19.664,19.7235,311550.0
2011-03-29 12:00:00,33.13,33.25,33.08,33.13,169200.0,19.7235,19.795,19.6938,19.7235,169200.0
2011-03-29 12:30:00,33.13,33.21,33.13,33.19,99000.0,19.7235,19.7712,19.7235,19.7593,99000.0
2011-03-29 13:00:00,33.19,33.22,33.13,33.15,98850.0,19.7593,19.7771,19.7235,19.7354,98850.0
2011-03-29 13:30:00,33.15,33.37,33.15,33.37,291150.0,19.7354,19.8664,19.7354,19.8664,291150.0
2011-03-29 14:00:00,33.37,33.47,33.36,33.4,265950.0,19.8664,19.926,19.8605,19.8843,265950.0
2011-03-29 14:30:00,33.41,33.54,33.38,33.53,223050.0,19.8902,19.9676,19.8724,19.9617,223050.0
2011-03-29 15:00:00,33.53,33.67,33.48,33.48,420450.0,19.9617,20.045,19.9319,19.9319,420450.0
2011-03-29 15:30:00,33.49,33.55,33.43,33.52,492000.0,19.9379,19.9736,19.9021,19.9557,492000.0
2011-03-30 09:30:00,33.85,34.17,33.81,34.13,807150.0,20.1522,20.3427,20.1284,20.3189,807150.0
2011-03-30 10:00:00,34.13,34.15,34.0,34.01,437700.0,20.3189,20.3308,20.2415,20.2474,437700.0
2011-03-30 10:30:00,34.01,34.24,34.01,34.23,557100.0,20.2474,20.3844,20.2474,20.3784,557100.0
2011-03-30 11:00:00,34.23,34.27,34.11,34.25,330600.0,20.3784,20.4022,20.307,20.3903,330600.0
2011-03-30 11:30:00,34.25,34.5,34.24,34.49,416400.0,20.3903,20.5391,20.3844,20.5332,416400.0
2011-03-30 12:00:00,34.49,34.76,34.49,34.75,559800.0,20.5332,20.6939,20.5332,20.688,559800.0
2011-03-30 12:30:00,34.75,34.89,34.7,34.88,418500.0,20.688,20.7713,20.6582,20.7654,418500.0
2011-03-30 13:00:00,34.89,34.99,34.89,34.91,341700.0,20.7713,20.8309,20.7713,20.7832,341700.0
2011-03-30 13:30:00,34.91,34.95,34.63,34.69,269100.0,20.7832,20.8071,20.6165,20.6523,269100.0
2011-03-30 14:00:00,34.69,34.77,34.53,34.63,303000.0,20.6523,20.6999,20.557,20.6165,303000.0
2011-03-30 14:30:00,34.63,34.67,34.57,34.65,201750.0,20.6165,20.6404,20.5808,20.6285,201750.0
2011-03-30 15:00:00,34.65,34.7,34.61,34.65,304500.0,20.6285,20.6582,20.6046,20.6285,304500.0
2011-03-30 15:30:00,34.65,34.68,34.58,34.59,1047900.0,20.6285,20.6463,20.5868,20.5927,1047900.0
2011-03-31 09:30:00,34.71,34.79,34.57,34.78,388350.0,20.6642,20.7118,20.5808,20.7058,388350.0
2011-03-31 10:00:00,34.78,34.98,34.71,34.94,297450.0,20.7058,20.8249,20.6642,20.8011,297450.0
2011-03-31 10:30:00,34.95,35.06,34.9,35.0,294450.0,20.8071,20.8725,20.7773,20.8368,294450.0
2011-03-31 11:00:00,35.01,35.01,34.83,34.89,209100.0,20.8428,20.8428,20.7356,20.7713,209100.0
2011-03-31 11:30:00,34.89,34.99,34.83,34.98,179700.0,20.7713,20.8309,20.7356,20.8249,179700.0
2011-03-31 12:00:00,34.97,35.05,34.97,35.05,248250.0,20.819,20.8666,20.819,20.8666,248250.0
2011-03-31 12:30:00,35.05,35.09,35.01,35.01,166800.0,20.8666,20.8904,20.8428,20.8428,166800.0
2011-03-31 13:00:00,35.01,35.05,34.93,34.95,109800.0,20.8428,20.8666,20.7951,20.8071,109800.0
2011-03-31 13:30:00,34.95,35.03,34.95,34.95,89250.0,20.8071,20.8547,20.8071,20.8071,89250.0
2011-03-31 14:00:00,34.95,35.01,34.93,34.99,152850.0,20.8071,20.8428,20.7951,20.8309,152850.0
2011-03-31 14:30:00,34.99,35.01,34.95,34.97,166650.0,20.8309,20.8428,20.8071,20.819,166650.0
2011-03-31 15:00:00,34.97,34.97,34.9,34.95,237000.0,20.819,20.819,20.7773,20.8071,237000.0
2011-03-31 15:30:00,34.95,35.0,34.89,34.91,701100.0,20.8071,20.8368,20.7713,20.7832,701100.0
2011-04-01 09:30:00,35.26,35.99,35.19,35.88,961500.0,20.9916,21.4262,20.9499,21.3607,961500.0
2011-04-01 10:00:00,35.89,36.11,35.81,35.85,585000.0,21.3667,21.4976,21.319,21.3429,585000.0
2011-04-01 10:30:00,35.89,35.91,35.6,35.69,418800.0,21.3667,21.3786,21.194,21.2476,418800.0
2011-04-01 11:00:00,35.7,35.88,35.67,35.88,312750.0,21.2536,21.3607,21.2357,21.3607,312750.0
2011-04-01 11:30:00,35.88,36.01,35.83,35.85,421500.0,21.3607,21.4381,21.3309,21.3429,421500.0
2011-04-01 12:00:00,35.85,35.92,35.83,35.85,192300.0,21.3429,21.3845,21.3309,21.3429,192300.0
2011-04-01 12:30:00,35.84,35.89,35.83,35.86,232950.0,21.3369,21.3667,21.3309,21.3488,232950.0
2011-04-01 13:00:00,35.85,35.95,35.83,35.95,215250.0,21.3429,21.4024,21.3309,21.4024,215250.0
2011-04-01 13:30:00,35.95,36.04,35.95,36.03,249150.0,21.4024,21.456,21.4024,21.45,249150.0
2011-04-01 14:00:00,36.03,36.04,35.93,35.95,247500.0,21.45,21.456,21.3905,21.4024,247500.0
2011-04-01 14:30:00,35.95,35.95,35.75,35.79,673500.0,21.4024,21.4024,21.2833,21.3071,673500.0
2011-04-01 15:00:00,35.78,35.79,35.47,35.57,548850.0,21.3012,21.3071,21.1166,21.1762,548850.0
2011-04-01 15:30:00,35.57,35.67,35.56,35.65,819750.0,21.1762,21.2357,21.1702,21.2238,819750.0
2011-04-04 09:30:00,35.81,35.96,35.57,35.73,302250.0,21.319,21.4083,21.1762,21.2714,302250.0
2011-04-04 10:00:00,35.73,35.73,35.38,35.41,359700.0,21.2714,21.2714,21.063,21.0809,359700.0
2011-04-04 10:30:00,35.41,35.48,35.27,35.31,225150.0,21.0809,21.1226,20.9976,21.0214,225150.0
2011-04-04 11:00:00,35.31,35.35,35.27,35.29,211050.0,21.0214,21.0452,20.9976,21.0095,211050.0
2011-04-04 11:30:00,35.29,35.39,35.27,35.37,161700.0,21.0095,21.069,20.9976,21.0571,161700.0
2011-04-04 12:00:00,35.37,35.41,35.33,35.33,109650.0,21.0571,21.0809,21.0333,21.0333,109650.0
2011-04-04 12:30:00,35.34,35.35,35.29,35.31,206400.0,21.0392,21.0452,21.0095,21.0214,206400.0
2011-04-04 13:00:00,35.3,35.34,35.27,35.32,72300.0,21.0154,21.0392,20.9976,21.0273,72300.0
2011-04-04 13:30:00,35.33,35.35,35.23,35.24,152850.0,21.0333,21.0452,20.9737,20.9797,152850.0
2011-04-04 14:00:00,35.25,35.35,35.22,35.31,248700.0,20.9857,21.0452,20.9678,21.0214,248700.0
2011-04-04 14:30:00,35.31,35.31,35.24,35.27,150150.0,21.0214,21.0214,20.9797,20.9976,150150.0
2011-04-04 15:00:00,35.27,35.3,35.23,35.27,265950.0,20.9976,21.0154,20.9737,20.9976,265950.0
2011-04-04 15:30:00,35.27,35.39,35.25,35.39,688650.0,20.9976,21.069,20.9857,21.069,688650.0
2011-04-05 09:30:00,35.92,35.93,35.03,35.2,693900.0,21.3845,21.3905,20.8547,20.9559,693900.0
2011-04-05 10:00:00,35.19,35.23,34.9,35.08,487050.0,20.9499,20.9737,20.7773,20.8844,487050.0
2011-04-05 10:30:00,35.09,35.33,35.07,35.31,204750.0,20.8904,21.0333,20.8785,21.0214,204750.0
2011-04-05 11:00:00,35.3,35.48,35.28,35.47,228150.0,21.0154,21.1226,21.0035,21.1166,228150.0
2011-04-05 11:30:00,35.47,35.55,35.41,35.52,228450.0,21.1166,21.1643,21.0809,21.1464,228450.0
2011-04-05 12:00:00,35.51,35.57,35.45,35.45,151650.0,21.1404,21.1762,21.1047,21.1047,151650.0
2011-04-05 12:30:00,35.46,35.47,35.4,35.41,135750.0,21.1107,21.1166,21.075,21.0809,135750.0
2011-04-05 13:00:00,35.41,35.47,35.39,35.43,123300.0,21.0809,21.1166,21.069,21.0928,123300.0
2011-04-05 13:30:00,35.43,35.48,35.38,35.38,133200.0,21.0928,21.1226,21.063,21.063,133200.0
2011-04-05 14:00:00,35.39,35.43,35.27,35.42,149700.0,21.069,21.0928,20.9976,21.0869,149700.0
2011-04-05 14:30:00,35.42,35.43,35.23,35.33,170550.0,21.0869,21.0928,20.9737,21.0333,170550.0
2011-04-05 15:00:00,35.33,35.34,35.21,35.26,207000.0,21.0333,21.0392,20.9618,20.9916,207000.0
2011-04-05 15:30:00,35.26,35.26,35.11,35.19,700800.0,20.9916,20.9916,20.9023,20.9499,700800.0
2011-04-06 09:30:00,35.47,35.57,35.29,35.31,199800.0,21.1166,21.1762,21.0095,21.0214,199800.0
2011-04-06 10:00:00,35.32,35.38,35.17,35.27,281850.0,21.0273,21.063,20.938,20.9976,281850.0
2011-04-06 10:30:00,35.28,35.43,35.21,35.37,178500.0,21.0035,21.0928,20.9618,21.0571,178500.0
2011-04-06 11:00:00,35.35,35.35,34.99,35.05,267450.0,21.0452,21.0452,20.8309,20.8666,267450.0
2011-04-06 11:30:00,35.07,35.18,34.94,35.11,240300.0,20.8785,20.944,20.8011,20.9023,240300.0
2011-04-06 12:00:00,35.11,35.15,34.98,35.04,198300.0,20.9023,20.9261,20.8249,20.8606,198300.0
2011-04-06 12:30:00,35.05,35.06,34.98,35.03,88800.0,20.8666,20.8725,20.8249,20.8547,88800.0
2011-04-06 13:00:00,35.03,35.18,35.02,35.13,81150.0,20.8547,20.944,20.8487,20.9142,81150.0
2011-04-06 13:30:00,35.12,35.16,35.08,35.15,95850.0,20.9083,20.9321,20.8844,20.9261,95850.0
2011-04-06 14:00:00,35.15,35.19,35.09,35.11,84000.0,20.9261,20.9499,20.8904,20.9023,84000.0
2011-04-06 14:30:00,35.13,35.2,35.12,35.16,120900.0,20.9142,20.9559,20.9083,20.9321,120900.0
2011-04-06 15:00:00,35.17,35.19,35.11,35.13,173850.0,20.938,20.9499,20.9023,20.9142,173850.0
2011-04-06 15:30:00,35.14,35.23,35.11,35.22,440850.0,20.9202,20.9737,20.9023,20.9678,440850.0
2011-04-07 09:30:00,35.2,35.41,35.0,35.36,299550.0,20.9559,21.0809,20.8368,21.0511,299550.0
2011-04-07 10:00:00,35.37,35.43,35.15,35.15,245100.0,21.0571,21.0928,20.9261,20.9261,245100.0
2011-04-07 10:30:00,35.16,35.23,34.83,35.19,315750.0,20.9321,20.9737,20.7356,20.9499,315750.0
2011-04-07 11:00:00,35.19,35.22,35.04,35.05,92100.0,20.9499,20.9678,20.8606,20.8666,92100.0
2011-04-07 11:30:00,35.04,35.2,34.83,35.19,162300.0,20.8606,20.9559,20.7356,20.9499,162300.0
2011-04-07 12:00:00,35.19,35.34,35.15,35.25,152700.0,20.9499,21.0392,20.9261,20.9857,152700.0
2011-04-07 12:30:00,35.25,35.44,35.19,35.43,194250.0,20.9857,21.0988,20.9499,21.0928,194250.0
2011-04-07 13:00:00,35.44,35.47,35.19,35.2,137400.0,21.0988,21.1166,20.9499,20.9559,137400.0
2011-04-07 13:30:00,35.19,35.25,35.14,35.2,177450.0,20.9499,20.9857,20.9202,20.9559,177450.0
2011-04-07 14:00:00,35.2,35.25,35.13,35.17,114750.0,20.9559,20.9857,20.9142,20.938,114750.0
2011-04-07 14:30:00,35.16,35.29,35.15,35.28,124800.0,20.9321,21.0095,20.9261,21.0035,124800.0
2011-04-07 15:00:00,35.27,35.28,35.17,35.19,220950.0,20.9976,21.0035,20.938,20.9499,220950.0
2011-04-07 15:30:00,35.19,35.21,35.13,35.21,528300.0,20.9499,20.9618,20.9142,20.9618,528300.0
2011-04-08 09:30:00,35.29,35.33,34.79,35.0,350250.0,21.0095,21.0333,20.7118,20.8368,350250.0
2011-04-08 10:00:00,35.0,35.03,34.79,34.85,260400.0,20.8368,20.8547,20.7118,20.7475,260400.0
2011-04-08 10:30:00,34.86,34.95,34.79,34.8,117150.0,20.7535,20.8071,20.7118,20.7178,117150.0
2011-04-08 11:00:00,34.79,34.82,34.7,34.75,194850.0,20.7118,20.7297,20.6582,20.688,194850.0
2011-04-08 11:30:00,34.74,34.89,34.74,34.85,103950.0,20.682,20.7713,20.682,20.7475,103950.0
2011-04-08 12:00:00,34.85,34.89,34.79,34.8,63750.0,20.7475,20.7713,20.7118,20.7178,63750.0
2011-04-08 12:30:00,34.79,34.83,34.63,34.64,135450.0,20.7118,20.7356,20.6165,20.6225,135450.0
2011-04-08 13:00:00,34.64,34.65,34.6,34.62,144750.0,20.6225,20.6285,20.5987,20.6106,144750.0
2011-04-08 13:30:00,34.62,34.64,34.48,34.5,215550.0,20.6106,20.6225,20.5272,20.5391,215550.0
2011-04-08 14:00:00,34.51,34.56,34.43,34.45,184800.0,20.5451,20.5749,20.4975,20.5094,184800.0
2011-04-08 14:30:00,34.45,34.47,34.11,34.13,355050.0,20.5094,20.5213,20.307,20.3189,355050.0
2011-04-08 15:00:00,34.12,34.27,34.08,34.13,397650.0,20.3129,20.4022,20.2891,20.3189,397650.0
2011-04-08 15:30:00,34.13,34.19,34.06,34.19,1453350.0,20.3189,20.3546,20.2772,20.3546,1453350.0
2011-04-11 09:30:00,34.28,34.43,34.02,34.21,313800.0,20.4082,20.4975,20.2534,20.3665,313800.0
2011-04-11 10:00:00,34.22,34.27,33.92,33.97,313050.0,20.3725,20.4022,20.1939,20.2236,313050.0
2011-04-11 10:30:00,33.97,34.15,33.92,34.07,177300.0,20.2236,20.3308,20.1939,20.2832,177300.0
2011-04-11 11:00:00,34.07,34.19,33.99,33.99,104550.0,20.2832,20.3546,20.2355,20.2355,104550.0
2011-04-11 11:30:00,34.0,34.03,33.91,33.93,143400.0,20.2415,20.2593,20.1879,20.1998,143400.0
2011-04-11 12:00:00,33.94,33.99,33.91,33.97,239850.0,20.2058,20.2355,20.1879,20.2236,239850.0
2011-04-11 12:30:00,33.98,33.99,33.84,33.84,135300.0,20.2296,20.2355,20.1462,20.1462,135300.0
2011-04-11 13:00:00,33.85,33.98,33.81,33.95,140100.0,20.1522,20.2296,20.1284,20.2117,140100.0
2011-04-11 13:30:00,33.95,33.96,33.83,33.86,64500.0,20.2117,20.2177,20.1403,20.1581,64500.0
2011-04-11 14:00:00,33.85,33.99,33.85,33.97,156450.0,20.1522,20.2355,20.1522,20.2236,156450.0
2011-04-11 14:30:00,33.98,34.01,33.83,33.87,111000.0,20.2296,20.2474,20.1403,20.1641,111000.0
2011-04-11 15:00:00,33.86,33.87,33.73,33.73,259350.0,20.1581,20.1641,20.0807,20.0807,259350.0
2011-04-11 15:30:00,33.72,33.82,33.66,33.82,847950.0,20.0748,20.1343,20.0391,20.1343,847950.0
2011-04-12 09:30:00,33.61,33.65,33.34,33.36,271950.0,20.0093,20.0331,19.8486,19.8605,271950.0
2011-04-12 10:00:00,33.35,33.4,33.17,33.23,317550.0,19.8545,19.8843,19.7474,19.7831,317550.0
2011-04-12 10:30:00,33.22,33.25,33.07,33.08,286350.0,19.7771,19.795,19.6878,19.6938,286350.0
2011-04-12 11:00:00,33.09,33.17,33.06,33.17,173400.0,19.6997,19.7474,19.6819,19.7474,173400.0
2011-04-12 11:30:00,33.16,33.39,33.16,33.38,160650.0,19.7414,19.8783,19.7414,19.8724,160650.0
2011-04-12 12:00:00,33.38,33.5,33.38,33.46,151350.0,19.8724,19.9438,19.8724,19.92,151350.0
2011-04-12 12:30:00,33.46,33.51,33.41,33.48,78150.0,19.92,19.9498,19.8902,19.9319,78150.0
2011-04-12 13:00:00,33.48,33.52,33.43,33.5,91050.0,19.9319,19.9557,19.9021,19.9438,91050.0
2011-04-12 13:30:00,33.5,33.53,33.43,33.43,124050.0,19.9438,19.9617,19.9021,19.9021,124050.0
2011-04-12 14:00:00,33.42,33.59,33.42,33.55,198150.0,19.8962,19.9974,19.8962,19.9736,198150.0
2011-04-12 14:30:00,33.55,33.59,33.43,33.48,211050.0,19.9736,19.9974,19.9021,19.9319,211050.0
2011-04-12 15:00:00,33.49,33.53,33.43,33.43,405900.0,19.9379,19.9617,19.9021,19.9021,405900.0
2011-04-12 15:30:00,33.44,33.55,33.41,33.53,504900.0,19.9081,19.9736,19.8902,19.9617,504900.0
2011-04-13 09:30:00,33.69,33.91,33.61,33.65,181650.0,20.0569,20.1879,20.0093,20.0331,181650.0
2011-04-13 10:00:00,33.65,33.71,33.45,33.71,127200.0,20.0331,20.0688,19.914,20.0688,127200.0
2011-04-13 10:30:00,33.69,33.86,33.57,33.83,251850.0,20.0569,20.1581,19.9855,20.1403,251850.0
2011-04-13 11:00:00,33.83,33.85,33.6,33.63,168000.0,20.1403,20.1522,20.0033,20.0212,168000.0
2011-04-13 11:30:00,33.63,33.63,33.35,33.35,129000.0,20.0212,20.0212,19.8545,19.8545,129000.0
2011-04-13 12:00:00,33.35,33.47,33.35,33.44,130050.0,19.8545,19.926,19.8545,19.9081,130050.0
2011-04-13 12:30:00,33.43,33.43,33.15,33.23,167250.0,19.9021,19.9021,19.7354,19.7831,167250.0
2011-04-13 13:00:00,33.24,33.31,33.21,33.28,95100.0,19.789,19.8307,19.7712,19.8128,95100.0
2011-04-13 13:30:00,33.28,33.31,33.22,33.27,124800.0,19.8128,19.8307,19.7771,19.8069,124800.0
2011-04-13 14:00:00,33.27,33.41,33.27,33.37,135000.0,19.8069,19.8902,19.8069,19.8664,135000.0
2011-04-13 14:30:00,33.37,33.45,33.31,33.41,148500.0,19.8664,19.914,19.8307,19.8902,148500.0
2011-04-13 15:00:00,33.41,33.53,33.41,33.45,201600.0,19.8902,19.9617,19.8902,19.914,201600.0
2011-04-13 15:30:00,33.45,33.51,33.39,33.42,408450.0,19.914,19.9498,19.8783,19.8962,408450.0
2011-04-14 09:30:00,33.13,33.32,32.81,33.05,241800.0,19.7235,19.8367,19.533,19.6759,241800.0
2011-04-14 10:00:00,33.05,33.34,33.05,33.29,294600.0,19.6759,19.8486,19.6759,19.8188,294600.0
2011-04-14 10:30:00,33.29,33.3,33.12,33.15,158700.0,19.8188,19.8247,19.7176,19.7354,158700.0
2011-04-14 11:00:00,33.15,33.21,33.03,33.08,115800.0,19.7354,19.7712,19.664,19.6938,115800.0
2011-04-14 11:30:00,33.07,33.1,32.97,33.09,100350.0,19.6878,19.7057,19.6283,19.6997,100350.0
2011-04-14 12:00:00,33.09,33.18,33.09,33.17,123300.0,19.6997,19.7533,19.6997,19.7474,123300.0
2011-04-14 12:30:00,33.17,33.19,33.11,33.19,138600.0,19.7474,19.7593,19.7116,19.7593,138600.0
2011-04-14 13:00:00,33.19,33.2,33.09,33.1,121050.0,19.7593,19.7652,19.6997,19.7057,121050.0
2011-04-14 13:30:00,33.1,33.11,33.01,33.03,109050.0,19.7057,19.7116,19.6521,19.664,109050.0
2011-04-14 14:00:00,33.03,33.19,33.03,33.17,95250.0,19.664,19.7593,19.664,19.7474,95250.0
2011-04-14 14:30:00,33.17,33.25,33.15,33.23,96600.0,19.7474,19.795,19.7354,19.7831,96600.0
2011-04-14 15:00:00,33.24,33.35,33.21,33.34,221850.0,19.789,19.8545,19.7712,19.8486,221850.0
2011-04-14 15:30:00,33.34,33.41,33.3,33.33,535350.0,19.8486,19.8902,19.8247,19.8426,535350.0
2011-04-15 09:30:00,33.43,33.53,33.22,33.35,1031400.0,19.9021,19.9617,19.7771,19.8545,1031400.0
2011-04-15 10:00:00,33.37,33.55,33.3,33.44,412950.0,19.8664,19.9736,19.8247,19.9081,412950.0
2011-04-15 10:30:00,33.43,33.5,33.29,33.44,248550.0,19.9021,19.9438,19.8188,19.9081,248550.0
2011-04-15 11:00:00,33.43,33.59,33.35,33.59,243300.0,19.9021,19.9974,19.8545,19.9974,243300.0
2011-04-15 11:30:00,33.6,33.67,33.59,33.64,148050.0,20.0033,20.045,19.9974,20.0272,148050.0
2011-04-15 12:00:00,33.64,33.85,33.64,33.81,145950.0,20.0272,20.1522,20.0272,20.1284,145950.0
2011-04-15 12:30:00,33.8,34.27,33.8,34.11,471450.0,20.1224,20.4022,20.1224,20.307,471450.0
2011-04-15 13:00:00,34.11,34.15,33.85,33.87,210600.0,20.307,20.3308,20.1522,20.1641,210600.0
2011-04-15 13:30:00,33.86,33.97,33.85,33.94,139350.0,20.1581,20.2236,20.1522,20.2058,139350.0
2011-04-15 14:00:00,33.95,34.1,33.94,34.08,237600.0,20.2117,20.301,20.2058,20.2891,237600.0
2011-04-15 14:30:00,34.09,34.19,34.08,34.19,343650.0,20.2951,20.3546,20.2891,20.3546,343650.0
2011-04-15 15:00:00,34.18,34.3,34.15,34.28,542550.0,20.3486,20.4201,20.3308,20.4082,542550.0
2011-04-15 15:30:00,34.28,34.34,34.25,34.29,996300.0,20.4082,20.4439,20.3903,20.4141,996300.0
2011-04-18 09:30:00,33.7,33.76,33.13,33.19,516750.0,20.0629,20.0986,19.7235,19.7593,516750.0
2011-04-18 10:00:00,33.19,33.38,33.01,33.13,453450.0,19.7593,19.8724,19.6521,19.7235,453450.0
2011-04-18 10:30:00,33.13,33.25,33.01,33.05,253650.0,19.7235,19.795,19.6521,19.6759,253650.0
2011-04-18 11:00:00,33.04,33.17,32.93,33.15,220200.0,19.67,19.7474,19.6045,19.7354,220200.0
2011-04-18 11:30:00,33.15,33.27,33.1,33.27,192000.0,19.7354,19.8069,19.7057,19.8069,192000.0
2011-04-18 12:00:00,33.27,33.4,33.23,33.29,180750.0,19.8069,19.8843,19.7831,19.8188,180750.0
2011-04-18 12:30:00,33.28,33.32,33.21,33.32,142050.0,19.8128,19.8367,19.7712,19.8367,142050.0
2011-04-18 13:00:00,33.33,33.35,33.23,33.28,151350.0,19.8426,19.8545,19.7831,19.8128,151350.0
2011-04-18 13:30:00,33.27,33.43,33.25,33.39,163800.0,19.8069,19.9021,19.795,19.8783,163800.0
2011-04-18 14:00:00,33.39,33.47,33.33,33.37,217650.0,19.8783,19.926,19.8426,19.8664,217650.0
2011-04-18 14:30:00,33.37,33.64,33.34,33.57,372900.0,19.8664,20.0272,19.8486,19.9855,372900.0
2011-04-18 15:00:00,33.57,33.71,33.49,33.59,309450.0,19.9855,20.0688,19.9379,19.9974,309450.0
2011-04-18 15:30:00,33.61,33.67,33.49,33.55,808050.0,20.0093,20.045,19.9379,19.9736,808050.0
2011-04-19 09:30:00,34.47,35.36,34.31,34.9,1801950.0,20.5213,21.0511,20.426,20.7773,1801950.0
2011-04-19 10:00:00,34.9,35.24,34.83,35.18,497700.0,20.7773,20.9797,20.7356,20.944,497700.0
2011-04-19 10:30:00,35.18,35.33,35.16,35.27,916500.0,20.944,21.0333,20.9321,20.9976,916500.0
2011-04-19 11:00:00,35.27,35.28,35.01,35.17,358050.0,20.9976,21.0035,20.8428,20.938,358050.0
2011-04-19 11:30:00,35.16,35.21,34.97,34.98,278400.0,20.9321,20.9618,20.819,20.8249,278400.0
2011-04-19 12:00:00,34.98,35.03,34.71,35.03,376950.0,20.8249,20.8547,20.6642,20.8547,376950.0
2011-04-19 12:30:00,35.02,35.09,34.74,34.74,281700.0,20.8487,20.8904,20.682,20.682,281700.0
2011-04-19 13:00:00,34.75,35.11,34.75,35.08,251250.0,20.688,20.9023,20.688,20.8844,251250.0
2011-04-19 13:30:00,35.07,35.16,34.88,34.88,187500.0,20.8785,20.9321,20.7654,20.7654,187500.0
2011-04-19 14:00:00,34.88,34.97,34.73,34.77,270000.0,20.7654,20.819,20.6761,20.6999,270000.0
2011-04-19 14:30:00,34.77,34.94,34.75,34.91,400200.0,20.6999,20.8011,20.688,20.7832,400200.0
2011-04-19 15:00:00,34.91,34.95,34.8,34.81,458100.0,20.7832,20.8071,20.7178,20.7237,458100.0
2011-04-19 15:30:00,34.81,34.89,34.69,34.83,1261800.0,20.7237,20.7713,20.6523,20.7356,1261800.0
2011-04-20 09:30:00,35.37,35.59,35.2,35.24,509550.0,21.0571,21.1881,20.9559,20.9797,509550.0
2011-04-20 10:00:00,35.25,35.59,35.21,35.5,432600.0,20.9857,21.1881,20.9618,21.1345,432600.0
2011-04-20 10:30:00,35.5,35.56,35.24,35.29,343500.0,21.1345,21.1702,20.9797,21.0095,343500.0
2011-04-20 11:00:00,35.29,35.45,35.16,35.45,460950.0,21.0095,21.1047,20.9321,21.1047,460950.0
2011-04-20 11:30:00,35.45,35.71,35.45,35.67,380850.0,21.1047,21.2595,21.1047,21.2357,380850.0
2011-04-20 12:00:00,35.67,35.69,35.61,35.66,199350.0,21.2357,21.2476,21.2,21.2297,199350.0
2011-04-20 12:30:00,35.67,35.71,35.63,35.67,181350.0,21.2357,21.2595,21.2119,21.2357,181350.0
2011-04-20 13:00:00,35.67,35.69,35.55,35.61,243900.0,21.2357,21.2476,21.1643,21.2,243900.0
2011-04-20 13:30:00,35.6,35.69,35.5,35.66,189900.0,21.194,21.2476,21.1345,21.2297,189900.0
2011-04-20 14:00:00,35.65,35.72,35.58,35.69,235950.0,21.2238,21.2655,21.1821,21.2476,235950.0
2011-04-20 14:30:00,35.69,35.81,35.69,35.73,298650.0,21.2476,21.319,21.2476,21.2714,298650.0
2011-04-20 15:00:00,35.74,35.74,35.63,35.71,528300.0,21.2774,21.2774,21.2119,21.2595,528300.0
2011-04-20 15:30:00,35.71,35.81,35.67,35.78,863700.0,21.2595,21.319,21.2357,21.3012,863700.0
2011-04-21 09:30:00,35.89,35.9,35.53,35.69,490800.0,21.3667,21.3726,21.1523,21.2476,490800.0
2011-04-21 10:00:00,35.68,35.73,35.5,35.59,455100.0,21.2416,21.2714,21.1345,21.1881,455100.0
2011-04-21 10:30:00,35.58,35.83,35.58,35.71,324300.0,21.1821,21.3309,21.1821,21.2595,324300.0
2011-04-21 11:00:00,35.71,35.83,35.64,35.81,223950.0,21.2595,21.3309,21.2178,21.319,223950.0
2011-04-21 11:30:00,35.83,35.89,35.73,35.8,157500.0,21.3309,21.3667,21.2714,21.3131,157500.0
2011-04-21 12:00:00,35.8,35.8,35.61,35.63,293700.0,21.3131,21.3131,21.2,21.2119,293700.0
2011-04-21 12:30:00,35.63,35.76,35.61,35.68,137550.0,21.2119,21.2893,21.2,21.2416,137550.0
2011-04-21 13:00:00,35.67,35.76,35.65,35.75,143250.0,21.2357,21.2893,21.2238,21.2833,143250.0
2011-04-21 13:30:00,35.76,35.8,35.66,35.67,154350.0,21.2893,21.3131,21.2297,21.2357,154350.0
2011-04-21 14:00:00,35.67,35.71,35.57,35.63,232200.0,21.2357,21.2595,21.1762,21.2119,232200.0
2011-04-21 14:30:00,35.63,35.63,35.45,35.45,212400.0,21.2119,21.2119,21.1047,21.1047,212400.0
2011-04-21 15:00:00,35.46,35.5,35.43,35.44,259200.0,21.1107,21.1345,21.0928,21.0988,259200.0
2011-04-21 15:30:00,35.44,35.53,35.43,35.5,585000.0,21.0988,21.1523,21.0928,21.1345,585000.0
2011-04-25 09:30:00,35.65,35.67,35.13,35.19,339750.0,21.2238,21.2357,20.9142,20.9499,339750.0
2011-04-25 10:00:00,35.21,35.28,34.93,35.09,246900.0,20.9618,21.0035,20.7951,20.8904,246900.0
2011-04-25 10:30:00,35.09,35.18,34.9,34.9,281100.0,20.8904,20.944,20.7773,20.7773,281100.0
2011-04-25 11:00:00,34.9,35.11,34.88,35.01,113400.0,20.7773,20.9023,20.7654,20.8428,113400.0
2011-04-25 11:30:00,35.01,35.14,34.99,35.13,154650.0,20.8428,20.9202,20.8309,20.9142,154650.0
2011-04-25 12:00:00,35.13,35.19,35.05,35.09,123900.0,20.9142,20.9499,20.8666,20.8904,123900.0
2011-04-25 12:30:00,35.09,35.09,34.97,35.04,84600.0,20.8904,20.8904,20.819,20.8606,84600.0
2011-04-25 13:00:00,35.04,35.06,35.0,35.03,88350.0,20.8606,20.8725,20.8368,20.8547,88350.0
2011-04-25 13:30:00,35.04,35.11,34.96,34.96,106050.0,20.8606,20.9023,20.813,20.813,106050.0
2011-04-25 14:00:00,34.97,35.06,34.93,35.04,240600.0,20.819,20.8725,20.7951,20.8606,240600.0
2011-04-25 14:30:00,35.05,35.07,35.02,35.04,120150.0,20.8666,20.8785,20.8487,20.8606,120150.0
2011-04-25 15:00:00,35.04,35.08,34.98,35.0,442800.0,20.8606,20.8844,20.8249,20.8368,442800.0
2011-04-25 15:30:00,35.01,35.05,34.97,35.03,688200.0,20.8428,20.8666,20.819,20.8547,688200.0
2011-04-26 09:30:00,35.33,35.73,35.16,35.51,666000.0,21.0333,21.2714,20.9321,21.1404,666000.0
2011-04-26 10:00:00,35.51,36.09,35.51,36.04,590400.0,21.1404,21.4857,21.1404,21.456,590400.0
2011-04-26 10:30:00,36.03,36.39,36.03,36.09,524700.0,21.45,21.6643,21.45,21.4857,524700.0
2011-04-26 11:00:00,36.09,36.14,35.96,36.08,273300.0,21.4857,21.5155,21.4083,21.4798,273300.0
2011-04-26 11:30:00,36.08,36.15,36.0,36.12,152100.0,21.4798,21.5215,21.4322,21.5036,152100.0
2011-04-26 12:00:00,36.13,36.18,36.05,36.11,197550.0,21.5095,21.5393,21.4619,21.4976,197550.0
2011-04-26 12:30:00,36.11,36.11,35.89,35.9,214500.0,21.4976,21.4976,21.3667,21.3726,214500.0
2011-04-26 13:00:00,35.9,35.91,35.83,35.89,243300.0,21.3726,21.3786,21.3309,21.3667,243300.0
2011-04-26 13:30:00,35.89,35.91,35.77,35.78,255750.0,21.3667,21.3786,21.2952,21.3012,255750.0
2011-04-26 14:00:00,35.77,35.86,35.7,35.77,469650.0,21.2952,21.3488,21.2536,21.2952,469650.0
2011-04-26 14:30:00,35.77,35.81,35.72,35.81,397350.0,21.2952,21.319,21.2655,21.319,397350.0
2011-04-26 15:00:00,35.81,35.93,35.8,35.93,454800.0,21.319,21.3905,21.3131,21.3905,454800.0
2011-04-26 15:30:00,35.92,36.01,35.91,35.95,896700.0,21.3845,21.4381,21.3786,21.4024,896700.0
2011-04-27 09:30:00,35.89,36.26,35.75,35.99,264150.0,21.3667,21.5869,21.2833,21.4262,264150.0
2011-04-27 10:00:00,35.98,35.98,35.53,35.63,339750.0,21.4202,21.4202,21.1523,21.2119,339750.0
2011-04-27 10:30:00,35.63,35.75,35.62,35.64,173550.0,21.2119,21.2833,21.2059,21.2178,173550.0
2011-04-27 11:00:00,35.63,35.74,35.58,35.65,131850.0,21.2119,21.2774,21.1821,21.2238,131850.0
2011-04-27 11:30:00,35.63,35.79,35.59,35.73,180750.0,21.2119,21.3071,21.1881,21.2714,180750.0
2011-04-27 12:00:00,35.74,35.83,35.74,35.78,113550.0,21.2774,21.3309,21.2774,21.3012,113550.0
2011-04-27 12:30:00,35.81,35.95,35.76,35.89,151200.0,21.319,21.4024,21.2893,21.3667,151200.0
2011-04-27 13:00:00,35.87,35.93,35.85,35.87,80700.0,21.3548,21.3905,21.3429,21.3548,80700.0
2011-04-27 13:30:00,35.87,35.99,35.81,35.97,101250.0,21.3548,21.4262,21.319,21.4143,101250.0
2011-04-27 14:00:00,35.97,35.99,35.74,35.75,146250.0,21.4143,21.4262,21.2774,21.2833,146250.0
2011-04-27 14:30:00,35.75,35.97,35.73,35.97,189900.0,21.2833,21.4143,21.2714,21.4143,189900.0
2011-04-27 15:00:00,35.96,36.04,35.95,36.02,247950.0,21.4083,21.456,21.4024,21.4441,247950.0
2011-04-27 15:30:00,36.03,36.27,36.02,36.21,694950.0,21.45,21.5929,21.4441,21.5572,694950.0
2011-04-28 09:30:00,36.17,36.39,36.15,36.24,249600.0,21.5334,21.6643,21.5215,21.575,249600.0
2011-04-28 10:00:00,36.25,36.34,36.01,36.01,154950.0,21.581,21.6346,21.4381,21.4381,154950.0
2011-04-28 10:30:00,36.0,36.06,35.91,35.93,211500.0,21.4322,21.4679,21.3786,21.3905,211500.0
2011-04-28 11:00:00,35.93,36.03,35.91,35.95,195150.0,21.3905,21.45,21.3786,21.4024,195150.0
2011-04-28 11:30:00,35.95,35.96,35.82,35.85,125100.0,21.4024,21.4083,21.325,21.3429,125100.0
2011-04-28 12:00:00,35.84,35.89,35.8,35.88,144750.0,21.3369,21.3667,21.3131,21.3607,144750.0
2011-04-28 12:30:00,35.88,35.88,35.77,35.81,160200.0,21.3607,21.3607,21.2952,21.319,160200.0
2011-04-28 13:00:00,35.8,35.86,35.73,35.8,199350.0,21.3131,21.3488,21.2714,21.3131,199350.0
2011-04-28 13:30:00,35.8,35.87,35.75,35.84,108450.0,21.3131,21.3548,21.2833,21.3369,108450.0
2011-04-28 14:00:00,35.83,35.84,35.65,35.69,271050.0,21.3309,21.3369,21.2238,21.2476,271050.0
2011-04-28 14:30:00,35.69,35.89,35.67,35.87,196050.0,21.2476,21.3667,21.2357,21.3548,196050.0
2011-04-28 15:00:00,35.88,35.95,35.85,35.91,183600.0,21.3607,21.4024,21.3429,21.3786,183600.0
2011-04-28 15:30:00,35.91,36.06,35.78,35.8,930750.0,21.3786,21.4679,21.3012,21.3131,930750.0
2011-04-29 09:30:00,35.83,36.15,35.62,35.65,492000.0,21.3309,21.5215,21.2059,21.2238,492000.0
2011-04-29 10:00:00,35.65,35.66,35.39,35.42,227100.0,21.2238,21.2297,21.069,21.0869,227100.0
2011-04-29 10:30:00,35.43,35.51,35.32,35.43,243300.0,21.0928,21.1404,21.0273,21.0928,243300.0
2011-04-29 11:00:00,35.43,35.55,35.35,35.38,174750.0,21.0928,21.1643,21.0452,21.063,174750.0
2011-04-29 11:30:00,35.37,35.45,35.31,35.41,215400.0,21.0571,21.1047,21.0214,21.0809,215400.0
2011-04-29 12:00:00,35.41,35.52,35.37,35.44,161850.0,21.0809,21.1464,21.0571,21.0988,161850.0
2011-04-29 12:30:00,35.45,35.47,35.39,35.4,119400.0,21.1047,21.1166,21.069,21.075,119400.0
2011-04-29 13:00:00,35.4,35.5,35.4,35.47,148650.0,21.075,21.1345,21.075,21.1166,148650.0
2011-04-29 13:30:00,35.47,35.51,35.44,35.45,168600.0,21.1166,21.1404,21.0988,21.1047,168600.0
2011-04-29 14:00:00,35.45,35.45,35.38,35.39,172800.0,21.1047,21.1047,21.063,21.069,172800.0
2011-04-29 14:30:00,35.39,35.44,35.38,35.4,183000.0,21.069,21.0988,21.063,21.075,183000.0
2011-04-29 15:00:00,35.4,35.51,35.33,35.49,369900.0,21.075,21.1404,21.0333,21.1285,369900.0
2011-04-29 15:30:00,35.49,35.53,35.4,35.41,1433700.0,21.1285,21.1523,21.075,21.0809,1433700.0
2011-05-02 09:30:00,35.63,35.78,35.27,35.41,289800.0,21.2119,21.3012,20.9976,21.0809,289800.0
2011-05-02 10:00:00,35.41,35.66,35.39,35.65,124200.0,21.0809,21.2297,21.069,21.2238,124200.0
2011-05-02 10:30:00,35.66,35.71,35.6,35.62,176250.0,21.2297,21.2595,21.194,21.2059,176250.0
2011-05-02 11:00:00,35.61,35.65,35.41,35.43,143700.0,21.2,21.2238,21.0809,21.0928,143700.0
2011-05-02 11:30:00,35.42,35.49,35.37,35.47,186600.0,21.0869,21.1285,21.0571,21.1166,186600.0
2011-05-02 12:00:00,35.47,35.52,35.19,35.21,120300.0,21.1166,21.1464,20.9499,20.9618,120300.0
2011-05-02 12:30:00,35.21,35.31,35.18,35.19,90600.0,20.9618,21.0214,20.944,20.9499,90600.0
2011-05-02 13:00:00,35.21,35.44,35.21,35.43,118800.0,20.9618,21.0988,20.9618,21.0928,118800.0
2011-05-02 13:30:00,35.43,35.49,35.41,35.44,107850.0,21.0928,21.1285,21.0809,21.0988,107850.0
2011-05-02 14:00:00,35.43,35.51,35.43,35.47,150150.0,21.0928,21.1404,21.0928,21.1166,150150.0
2011-05-02 14:30:00,35.47,35.5,35.47,35.49,207300.0,21.1166,21.1345,21.1166,21.1285,207300.0
2011-05-02 15:00:00,35.49,35.53,35.39,35.4,235950.0,21.1285,21.1523,21.069,21.075,235950.0
2011-05-02 15:30:00,35.4,35.41,35.27,35.39,482850.0,21.075,21.0809,20.9976,21.069,482850.0
2011-05-03 09:30:00,35.33,35.45,35.2,35.39,168750.0,21.0333,21.1047,20.9559,21.069,168750.0
2011-05-03 10:00:00,35.41,35.57,35.39,35.45,189000.0,21.0809,21.1762,21.069,21.1047,189000.0
2011-05-03 10:30:00,35.44,35.45,35.15,35.19,114150.0,21.0988,21.1047,20.9261,20.9499,114150.0
2011-05-03 11:00:00,35.21,35.41,35.2,35.32,169500.0,20.9618,21.0809,20.9559,21.0273,169500.0
2011-05-03 11:30:00,35.33,35.41,35.29,35.41,125100.0,21.0333,21.0809,21.0095,21.0809,125100.0
2011-05-03 12:00:00,35.41,35.44,35.37,35.4,311250.0,21.0809,21.0988,21.0571,21.075,311250.0
2011-05-03 12:30:00,35.4,35.43,35.31,35.33,178500.0,21.075,21.0928,21.0214,21.0333,178500.0
2011-05-03 13:00:00,35.33,35.4,35.28,35.3,100350.0,21.0333,21.075,21.0035,21.0154,100350.0
2011-05-03 13:30:00,35.3,35.36,35.21,35.35,348600.0,21.0154,21.0511,20.9618,21.0452,348600.0
2011-05-03 14:00:00,35.35,35.37,35.29,35.33,244650.0,21.0452,21.0571,21.0095,21.0333,244650.0
2011-05-03 14:30:00,35.34,35.36,35.21,35.25,254100.0,21.0392,21.0511,20.9618,20.9857,254100.0
2011-05-03 15:00:00,35.24,35.31,35.23,35.27,256800.0,20.9797,21.0214,20.9737,20.9976,256800.0
2011-05-03 15:30:00,35.27,35.37,35.25,35.33,583950.0,20.9976,21.0571,20.9857,21.0333,583950.0
2011-05-04 09:30:00,35.49,35.87,35.49,35.7,497400.0,21.1285,21.3548,21.1285,21.2536,497400.0
2011-05-04 10:00:00,35.69,35.75,35.5,35.71,474600.0,21.2476,21.2833,21.1345,21.2595,474600.0
2011-05-04 10:30:00,35.71,35.83,35.63,35.79,344250.0,21.2595,21.3309,21.2119,21.3071,344250.0
2011-05-04 11:00:00,35.79,35.96,35.79,35.86,611550.0,21.3071,21.4083,21.3071,21.3488,611550.0
2011-05-04 11:30:00,35.87,35.9,35.82,35.84,336600.0,21.3548,21.3726,21.325,21.3369,336600.0
2011-05-04 12:00:00,35.83,35.88,35.75,35.76,314700.0,21.3309,21.3607,21.2833,21.2893,314700.0
2011-05-04 12:30:00,35.76,35.82,35.66,35.74,297450.0,21.2893,21.325,21.2297,21.2774,297450.0
2011-05-04 13:00:00,35.74,35.88,35.73,35.79,317550.0,21.2774,21.3607,21.2714,21.3071,317550.0
2011-05-04 13:30:00,35.8,35.87,35.73,35.81,225150.0,21.3131,21.3548,21.2714,21.319,225150.0
2011-05-04 14:00:00,35.81,35.87,35.74,35.79,273000.0,21.319,21.3548,21.2774,21.3071,273000.0
2011-05-04 14:30:00,35.79,35.9,35.73,35.83,389850.0,21.3071,21.3726,21.2714,21.3309,389850.0
2011-05-04 15:00:00,35.83,35.88,35.63,35.78,245250.0,21.3309,21.3607,21.2119,21.3012,245250.0
2011-05-04 15:30:00,35.78,35.81,35.51,35.55,748200.0,21.3012,21.319,21.1404,21.1643,748200.0
2011-05-05 09:30:00,35.21,35.27,34.61,35.11,460950.0,20.9618,20.9976,20.6046,20.9023,460950.0
2011-05-05 10:00:00,35.11,35.47,35.05,35.1,203550.0,20.9023,21.1166,20.8666,20.8964,203550.0
2011-05-05 10:30:00,35.09,35.22,34.99,35.13,195750.0,20.8904,20.9678,20.8309,20.9142,195750.0
2011-05-05 11:00:00,35.11,35.17,34.97,35.13,196800.0,20.9023,20.938,20.819,20.9142,196800.0
2011-05-05 11:30:00,35.13,35.54,35.11,35.53,128850.0,20.9142,21.1583,20.9023,21.1523,128850.0
2011-05-05 12:00:00,35.51,35.64,35.46,35.49,164550.0,21.1404,21.2178,21.1107,21.1285,164550.0
2011-05-05 12:30:00,35.51,35.51,35.35,35.42,62850.0,21.1404,21.1404,21.0452,21.0869,62850.0
2011-05-05 13:00:00,35.42,35.45,35.37,35.39,74100.0,21.0869,21.1047,21.0571,21.069,74100.0
2011-05-05 13:30:00,35.41,35.47,35.31,35.46,100050.0,21.0809,21.1166,21.0214,21.1107,100050.0
2011-05-05 14:00:00,35.47,35.5,35.37,35.48,161700.0,21.1166,21.1345,21.0571,21.1226,161700.0
2011-05-05 14:30:00,35.49,35.55,35.38,35.41,149400.0,21.1285,21.1643,21.063,21.0809,149400.0
2011-05-05 15:00:00,35.4,35.44,34.91,34.91,392250.0,21.075,21.0988,20.7832,20.7832,392250.0
2011-05-05 15:30:00,34.91,35.22,34.91,35.15,491250.0,20.7832,20.9678,20.7832,20.9261,491250.0
2011-05-06 09:30:00,35.7,35.93,35.47,35.53,209700.0,21.2536,21.3905,21.1166,21.1523,209700.0
2011-05-06 10:00:00,35.54,35.79,35.53,35.73,229350.0,21.1583,21.3071,21.1523,21.2714,229350.0
2011-05-06 10:30:00,35.73,35.89,35.69,35.86,207000.0,21.2714,21.3667,21.2476,21.3488,207000.0
2011-05-06 11:00:00,35.86,35.98,35.84,35.93,163800.0,21.3488,21.4202,21.3369,21.3905,163800.0
2011-05-06 11:30:00,35.92,36.0,35.9,35.95,160050.0,21.3845,21.4322,21.3726,21.4024,160050.0
2011-05-06 12:00:00,35.96,35.99,35.69,35.74,139350.0,21.4083,21.4262,21.2476,21.2774,139350.0
2011-05-06 12:30:00,35.75,35.81,35.49,35.59,185850.0,21.2833,21.319,21.1285,21.1881,185850.0
2011-05-06 13:00:00,35.59,35.68,35.36,35.48,125550.0,21.1881,21.2416,21.0511,21.1226,125550.0
2011-05-06 13:30:00,35.48,35.52,35.39,35.45,82350.0,21.1226,21.1464,21.069,21.1047,82350.0
2011-05-06 14:00:00,35.45,35.57,35.37,35.39,91800.0,21.1047,21.1762,21.0571,21.069,91800.0
2011-05-06 14:30:00,35.39,35.39,35.2,35.33,180150.0,21.069,21.069,20.9559,21.0333,180150.0
2011-05-06 15:00:00,35.32,35.45,35.3,35.32,122850.0,21.0273,21.1047,21.0154,21.0273,122850.0
2011-05-06 15:30:00,35.32,35.44,35.31,35.33,325650.0,21.0273,21.0988,21.0214,21.0333,325650.0
2011-05-09 09:30:00,35.28,35.41,35.15,35.3,121350.0,21.0035,21.0809,20.9261,21.0154,121350.0
2011-05-09 10:00:00,35.31,35.52,35.27,35.32,268050.0,21.0214,21.1464,20.9976,21.0273,268050.0
2011-05-09 10:30:00,35.32,35.34,35.21,35.29,143250.0,21.0273,21.0392,20.9618,21.0095,143250.0
2011-05-09 11:00:00,35.29,35.35,35.19,35.21,169200.0,21.0095,21.0452,20.9499,20.9618,169200.0
2011-05-09 11:30:00,35.21,35.32,35.19,35.27,280650.0,20.9618,21.0273,20.9499,20.9976,280650.0
2011-05-09 12:00:00,35.28,35.53,35.27,35.46,273750.0,21.0035,21.1523,20.9976,21.1107,273750.0
2011-05-09 12:30:00,35.47,35.52,35.38,35.42,95850.0,21.1166,21.1464,21.063,21.0869,95850.0
2011-05-09 13:00:00,35.43,35.44,35.37,35.39,25200.0,21.0928,21.0988,21.0571,21.069,25200.0
2011-05-09 13:30:00,35.39,35.47,35.39,35.43,100350.0,21.069,21.1166,21.069,21.0928,100350.0
2011-05-09 14:00:00,35.43,35.47,35.37,35.39,83850.0,21.0928,21.1166,21.0571,21.069,83850.0
2011-05-09 14:30:00,35.4,35.47,35.29,35.31,187800.0,21.075,21.1166,21.0095,21.0214,187800.0
2011-05-09 15:00:00,35.32,35.37,35.3,35.33,123150.0,21.0273,21.0571,21.0154,21.0333,123150.0
2011-05-09 15:30:00,35.33,35.41,35.31,35.33,316650.0,21.0333,21.0809,21.0214,21.0333,316650.0
2011-05-10 09:30:00,35.56,35.73,35.43,35.69,248700.0,21.1702,21.2714,21.0928,21.2476,248700.0
2011-05-10 10:00:00,35.67,35.78,35.57,35.71,207450.0,21.2357,21.3012,21.1762,21.2595,207450.0
2011-05-10 10:30:00,35.7,35.75,35.56,35.68,161400.0,21.2536,21.2833,21.1702,21.2416,161400.0
2011-05-10 11:00:00,35.67,35.73,35.55,35.57,55050.0,21.2357,21.2714,21.1643,21.1762,55050.0
2011-05-10 11:30:00,35.58,35.65,35.49,35.62,82050.0,21.1821,21.2238,21.1285,21.2059,82050.0
2011-05-10 12:00:00,35.62,35.64,35.55,35.59,48750.0,21.2059,21.2178,21.1643,21.1881,48750.0
2011-05-10 12:30:00,35.59,35.6,35.49,35.52,52050.0,21.1881,21.194,21.1285,21.1464,52050.0
2011-05-10 13:00:00,35.52,35.53,35.47,35.5,61050.0,21.1464,21.1523,21.1166,21.1345,61050.0
2011-05-10 13:30:00,35.51,35.51,35.43,35.51,59550.0,21.1404,21.1404,21.0928,21.1404,59550.0
2011-05-10 14:00:00,35.52,35.58,35.48,35.51,86700.0,21.1464,21.1821,21.1226,21.1404,86700.0
2011-05-10 14:30:00,35.51,35.68,35.49,35.68,126600.0,21.1404,21.2416,21.1285,21.2416,126600.0
2011-05-10 15:00:00,35.69,35.77,35.65,35.73,110850.0,21.2476,21.2952,21.2238,21.2714,110850.0
2011-05-10 15:30:00,35.73,35.77,35.68,35.76,447600.0,21.2714,21.2952,21.2416,21.2893,447600.0
2011-05-11 09:30:00,35.66,35.67,35.37,35.4,360000.0,21.2297,21.2357,21.0571,21.075,360000.0
2011-05-11 10:00:00,35.4,35.55,35.27,35.54,288900.0,21.075,21.1643,20.9976,21.1583,288900.0
2011-05-11 10:30:00,35.53,35.7,35.45,35.59,371250.0,21.1523,21.2536,21.1047,21.1881,371250.0
2011-05-11 11:00:00,35.58,35.77,35.51,35.71,180600.0,21.1821,21.2952,21.1404,21.2595,180600.0
2011-05-11 11:30:00,35.71,35.77,35.34,35.39,178650.0,21.2595,21.2952,21.0392,21.069,178650.0
2011-05-11 12:00:00,35.38,35.43,35.01,35.18,443550.0,21.063,21.0928,20.8428,20.944,443550.0
2011-05-11 12:30:00,35.18,35.32,35.14,35.26,190200.0,20.944,21.0273,20.9202,20.9916,190200.0
2011-05-11 13:00:00,35.27,35.38,35.23,35.35,291150.0,20.9976,21.063,20.9737,21.0452,291150.0
2011-05-11 13:30:00,35.35,35.38,35.23,35.28,242400.0,21.0452,21.063,20.9737,21.0035,242400.0
2011-05-11 14:00:00,35.27,35.33,35.2,35.27,191550.0,20.9976,21.0333,20.9559,20.9976,191550.0
2011-05-11 14:30:00,35.27,35.43,35.23,35.4,245550.0,20.9976,21.0928,20.9737,21.075,245550.0
2011-05-11 15:00:00,35.39,35.61,35.38,35.59,285450.0,21.069,21.2,21.063,21.1881,285450.0
2011-05-11 15:30:00,35.59,35.62,35.45,35.55,486300.0,21.1881,21.2059,21.1047,21.1643,486300.0
2011-05-12 09:30:00,35.38,35.43,34.88,34.97,469800.0,21.063,21.0928,20.7654,20.819,469800.0
2011-05-12 10:00:00,34.97,35.34,34.87,35.19,232350.0,20.819,21.0392,20.7594,20.9499,232350.0
2011-05-12 10:30:00,35.2,35.25,35.07,35.13,129450.0,20.9559,20.9857,20.8785,20.9142,129450.0
2011-05-12 11:00:00,35.13,35.36,35.08,35.33,163500.0,20.9142,21.0511,20.8844,21.0333,163500.0
2011-05-12 11:30:00,35.34,35.41,35.33,35.33,169650.0,21.0392,21.0809,21.0333,21.0333,169650.0
2011-05-12 12:00:00,35.34,35.35,35.27,35.33,82500.0,21.0392,21.0452,20.9976,21.0333,82500.0
2011-05-12 12:30:00,35.34,35.38,35.27,35.35,86550.0,21.0392,21.063,20.9976,21.0452,86550.0
2011-05-12 13:00:00,35.35,35.61,35.35,35.55,150900.0,21.0452,21.2,21.0452,21.1643,150900.0
2011-05-12 13:30:00,35.56,35.63,35.53,35.53,124800.0,21.1702,21.2119,21.1523,21.1523,124800.0
2011-05-12 14:00:00,35.54,35.67,35.5,35.53,148350.0,21.1583,21.2357,21.1345,21.1523,148350.0
2011-05-12 14:30:00,35.51,35.55,35.44,35.47,114000.0,21.1404,21.1643,21.0988,21.1166,114000.0
2011-05-12 15:00:00,35.47,35.59,35.43,35.49,139200.0,21.1166,21.1881,21.0928,21.1285,139200.0
2011-05-12 15:30:00,35.49,35.54,35.45,35.51,327300.0,21.1285,21.1583,21.1047,21.1404,327300.0
2011-05-13 09:30:00,35.49,35.71,35.26,35.27,175800.0,21.1285,21.2595,20.9916,20.9976,175800.0
2011-05-13 10:00:00,35.29,35.34,35.05,35.23,255300.0,21.0095,21.0392,20.8666,20.9737,255300.0
2011-05-13 10:30:00,35.22,35.36,35.22,35.24,117000.0,20.9678,21.0511,20.9678,20.9797,117000.0
2011-05-13 11:00:00,35.22,35.23,34.89,34.97,215850.0,20.9678,20.9737,20.7713,20.819,215850.0
2011-05-13 11:30:00,34.97,35.01,34.83,34.87,174750.0,20.819,20.8428,20.7356,20.7594,174750.0
2011-05-13 12:00:00,34.87,34.91,34.67,34.76,263400.0,20.7594,20.7832,20.6404,20.6939,263400.0
2011-05-13 12:30:00,34.75,34.79,34.68,34.68,138000.0,20.688,20.7118,20.6463,20.6463,138000.0
2011-05-13 13:00:00,34.69,34.74,34.62,34.69,189150.0,20.6523,20.682,20.6106,20.6523,189150.0
2011-05-13 13:30:00,34.7,34.73,34.57,34.61,193350.0,20.6582,20.6761,20.5808,20.6046,193350.0
2011-05-13 14:00:00,34.6,34.63,34.54,34.56,212700.0,20.5987,20.6165,20.563,20.5749,212700.0
2011-05-13 14:30:00,34.56,34.6,34.5,34.5,248550.0,20.5749,20.5987,20.5391,20.5391,248550.0
2011-05-13 15:00:00,34.51,34.53,34.35,34.38,446250.0,20.5451,20.557,20.4498,20.4677,446250.0
2011-05-13 15:30:00,34.38,34.49,34.36,34.44,696000.0,20.4677,20.5332,20.4558,20.5034,696000.0
2011-05-16 09:30:00,34.37,34.54,34.03,34.13,307050.0,20.4618,20.563,20.2593,20.3189,307050.0
2011-05-16 10:00:00,34.12,34.33,34.09,34.26,272850.0,20.3129,20.4379,20.2951,20.3963,272850.0
2011-05-16 10:30:00,34.27,34.5,34.21,34.48,197250.0,20.4022,20.5391,20.3665,20.5272,197250.0
2011-05-16 11:00:00,34.48,34.53,34.34,34.37,187500.0,20.5272,20.557,20.4439,20.4618,187500.0
2011-05-16 11:30:00,34.37,34.45,34.25,34.31,154950.0,20.4618,20.5094,20.3903,20.426,154950.0
2011-05-16 12:00:00,34.32,34.33,34.19,34.26,133500.0,20.432,20.4379,20.3546,20.3963,133500.0
2011-05-16 12:30:00,34.25,34.32,34.16,34.19,139950.0,20.3903,20.432,20.3367,20.3546,139950.0
2011-05-16 13:00:00,34.18,34.23,34.12,34.21,152250.0,20.3486,20.3784,20.3129,20.3665,152250.0
2011-05-16 13:30:00,34.21,34.29,34.21,34.23,154650.0,20.3665,20.4141,20.3665,20.3784,154650.0
2011-05-16 14:00:00,34.24,34.29,34.1,34.12,185700.0,20.3844,20.4141,20.301,20.3129,185700.0
2011-05-16 14:30:00,34.11,34.19,34.07,34.15,275850.0,20.307,20.3546,20.2832,20.3308,275850.0
2011-05-16 15:00:00,34.15,34.22,34.11,34.11,276750.0,20.3308,20.3725,20.307,20.307,276750.0
2011-05-16 15:30:00,34.11,34.13,33.91,33.99,635550.0,20.307,20.3189,20.1879,20.2355,635550.0
2011-05-17 09:30:00,33.75,33.82,33.55,33.63,501750.0,20.1407,20.1825,20.0214,20.0691,501750.0
2011-05-17 10:00:00,33.63,33.93,33.48,33.89,364500.0,20.0691,20.2481,19.9796,20.2243,364500.0
2011-05-17 10:30:00,33.9,33.93,33.65,33.67,287250.0,20.2302,20.2481,20.081,20.093,287250.0
2011-05-17 11:00:00,33.65,33.7,33.44,33.45,281550.0,20.081,20.1109,19.9557,19.9617,281550.0
2011-05-17 11:30:00,33.45,33.48,33.23,33.33,244200.0,19.9617,19.9796,19.8304,19.8901,244200.0
2011-05-17 12:00:00,33.33,33.45,33.25,33.41,144450.0,19.8901,19.9617,19.8423,19.9378,144450.0
2011-05-17 12:30:00,33.41,33.45,33.27,33.31,115350.0,19.9378,19.9617,19.8543,19.8781,115350.0
2011-05-17 13:00:00,33.31,33.39,33.3,33.35,126150.0,19.8781,19.9259,19.8722,19.902,126150.0
2011-05-17 13:30:00,33.35,33.44,33.33,33.39,93150.0,19.902,19.9557,19.8901,19.9259,93150.0
2011-05-17 14:00:00,33.4,33.47,33.29,33.3,121500.0,19.9319,19.9736,19.8662,19.8722,121500.0
2011-05-17 14:30:00,33.3,33.49,33.18,33.49,238200.0,19.8722,19.9856,19.8006,19.9856,238200.0
2011-05-17 15:00:00,33.49,33.53,33.36,33.39,457650.0,19.9856,20.0094,19.908,19.9259,457650.0
2011-05-17 15:30:00,33.4,33.47,33.36,33.43,779250.0,19.9319,19.9736,19.908,19.9498,779250.0
2011-05-18 09:30:00,33.39,33.47,33.18,33.33,325800.0,19.9259,19.9736,19.8006,19.8901,325800.0
2011-05-18 10:00:00,33.33,33.67,33.31,33.67,147300.0,19.8901,20.093,19.8781,20.093,147300.0
2011-05-18 10:30:00,33.67,33.79,33.66,33.69,108750.0,20.093,20.1646,20.087,20.1049,108750.0
2011-05-18 11:00:00,33.69,33.71,33.63,33.69,72600.0,20.1049,20.1169,20.0691,20.1049,72600.0
2011-05-18 11:30:00,33.69,33.77,33.67,33.75,89100.0,20.1049,20.1527,20.093,20.1407,89100.0
2011-05-18 12:00:00,33.77,33.8,33.7,33.76,58800.0,20.1527,20.1706,20.1109,20.1467,58800.0
2011-05-18 12:30:00,33.75,33.81,33.69,33.73,63150.0,20.1407,20.1765,20.1049,20.1288,63150.0
2011-05-18 13:00:00,33.73,33.83,33.72,33.8,78750.0,20.1288,20.1885,20.1228,20.1706,78750.0
2011-05-18 13:30:00,33.8,33.9,33.77,33.87,123300.0,20.1706,20.2302,20.1527,20.2123,123300.0
2011-05-18 14:00:00,33.88,34.0,33.85,33.92,145050.0,20.2183,20.2899,20.2004,20.2422,145050.0
2011-05-18 14:30:00,33.92,33.99,33.87,33.93,200700.0,20.2422,20.2839,20.2123,20.2481,200700.0
2011-05-18 15:00:00,33.91,34.11,33.9,34.1,220950.0,20.2362,20.3556,20.2302,20.3496,220950.0
2011-05-18 15:30:00,34.1,34.11,34.01,34.01,560250.0,20.3496,20.3556,20.2959,20.2959,560250.0
2011-05-19 09:30:00,34.28,34.31,34.17,34.29,114150.0,20.457,20.4749,20.3914,20.463,114150.0
2011-05-19 10:00:00,34.27,34.32,34.1,34.27,240450.0,20.451,20.4809,20.3496,20.451,240450.0
2011-05-19 10:30:00,34.26,34.27,34.04,34.05,244500.0,20.4451,20.451,20.3138,20.3198,244500.0
2011-05-19 11:00:00,34.05,34.1,33.97,33.99,260400.0,20.3198,20.3496,20.272,20.2839,260400.0
2011-05-19 11:30:00,34.0,34.01,33.88,33.99,98550.0,20.2899,20.2959,20.2183,20.2839,98550.0
2011-05-19 12:00:00,33.97,34.19,33.95,34.13,74400.0,20.272,20.4033,20.2601,20.3675,74400.0
2011-05-19 12:30:00,34.13,34.23,34.11,34.19,128700.0,20.3675,20.4272,20.3556,20.4033,128700.0
2011-05-19 13:00:00,34.19,34.3,34.18,34.24,63450.0,20.4033,20.4689,20.3973,20.4331,63450.0
2011-05-19 13:30:00,34.24,34.35,34.23,34.34,126150.0,20.4331,20.4988,20.4272,20.4928,126150.0
2011-05-19 14:00:00,34.34,34.35,34.18,34.22,123450.0,20.4928,20.4988,20.3973,20.4212,123450.0
2011-05-19 14:30:00,34.22,34.24,34.1,34.22,126300.0,20.4212,20.4331,20.3496,20.4212,126300.0
2011-05-19 15:00:00,34.23,34.26,34.19,34.21,73500.0,20.4272,20.4451,20.4033,20.4152,73500.0
2011-05-19 15:30:00,34.21,34.27,34.15,34.24,388650.0,20.4152,20.451,20.3794,20.4331,388650.0
2011-05-20 09:30:00,34.14,34.17,33.72,33.73,231600.0,20.3735,20.3914,20.1228,20.1288,231600.0
2011-05-20 10:00:00,33.73,33.73,33.58,33.68,191550.0,20.1288,20.1288,20.0393,20.099,191550.0
2011-05-20 10:30:00,33.66,33.68,33.39,33.51,153000.0,20.087,20.099,19.9259,19.9975,153000.0
2011-05-20 11:00:00,33.49,33.65,33.45,33.6,140700.0,19.9856,20.081,19.9617,20.0512,140700.0
2011-05-20 11:30:00,33.61,33.75,33.61,33.66,78000.0,20.0572,20.1407,20.0572,20.087,78000.0
2011-05-20 12:00:00,33.68,33.84,33.63,33.82,75900.0,20.099,20.1944,20.0691,20.1825,75900.0
2011-05-20 12:30:00,33.83,33.92,33.83,33.85,108150.0,20.1885,20.2422,20.1885,20.2004,108150.0
2011-05-20 13:00:00,33.85,33.89,33.74,33.85,148350.0,20.2004,20.2243,20.1348,20.2004,148350.0
2011-05-20 13:30:00,33.85,34.03,33.85,33.94,125550.0,20.2004,20.3078,20.2004,20.2541,125550.0
2011-05-20 14:00:00,33.95,34.01,33.83,33.9,158850.0,20.2601,20.2959,20.1885,20.2302,158850.0
2011-05-20 14:30:00,33.9,33.99,33.79,33.79,98850.0,20.2302,20.2839,20.1646,20.1646,98850.0
2011-05-20 15:00:00,33.79,33.8,33.73,33.78,114900.0,20.1646,20.1706,20.1288,20.1586,114900.0
2011-05-20 15:30:00,33.79,33.86,33.65,33.69,383850.0,20.1646,20.2064,20.081,20.1049,383850.0
2011-05-23 09:30:00,33.15,33.18,32.85,33.1,402150.0,19.7827,19.8006,19.6036,19.7528,402150.0
2011-05-23 10:00:00,33.1,33.13,32.81,32.98,284700.0,19.7528,19.7707,19.5798,19.6812,284700.0
2011-05-23 10:30:00,32.98,33.1,32.89,32.98,163500.0,19.6812,19.7528,19.6275,19.6812,163500.0
2011-05-23 11:00:00,32.97,33.04,32.86,32.91,130650.0,19.6752,19.717,19.6096,19.6394,130650.0
2011-05-23 11:30:00,32.91,32.92,32.72,32.72,223500.0,19.6394,19.6454,19.5261,19.5261,223500.0
2011-05-23 12:00:00,32.73,32.82,32.69,32.81,154950.0,19.532,19.5857,19.5082,19.5798,154950.0
2011-05-23 12:30:00,32.81,32.89,32.79,32.85,87600.0,19.5798,19.6275,19.5678,19.6036,87600.0
2011-05-23 13:00:00,32.86,32.86,32.72,32.72,131850.0,19.6096,19.6096,19.5261,19.5261,131850.0
2011-05-23 13:30:00,32.73,32.8,32.65,32.78,288600.0,19.532,19.5738,19.4843,19.5619,288600.0
2011-05-23 14:00:00,32.79,32.93,32.78,32.87,213000.0,19.5678,19.6514,19.5619,19.6156,213000.0
2011-05-23 14:30:00,32.87,33.05,32.87,32.98,187500.0,19.6156,19.723,19.6156,19.6812,187500.0
2011-05-23 15:00:00,32.98,33.02,32.95,32.99,259350.0,19.6812,19.7051,19.6633,19.6872,259350.0
2011-05-23 15:30:00,32.99,33.03,32.96,33.01,570750.0,19.6872,19.7111,19.6693,19.6991,570750.0
2011-05-24 09:30:00,33.09,33.14,32.96,33.05,207450.0,19.7469,19.7767,19.6693,19.723,207450.0
2011-05-24 10:00:00,33.07,33.13,32.93,33.01,146850.0,19.7349,19.7707,19.6514,19.6991,146850.0
2011-05-24 10:30:00,33.01,33.04,32.91,32.92,150000.0,19.6991,19.717,19.6394,19.6454,150000.0
2011-05-24 11:00:00,32.93,33.03,32.91,32.91,112500.0,19.6514,19.7111,19.6394,19.6394,112500.0
2011-05-24 11:30:00,32.92,32.97,32.8,32.87,87300.0,19.6454,19.6752,19.5738,19.6156,87300.0
2011-05-24 12:00:00,32.86,32.9,32.8,32.89,137850.0,19.6096,19.6335,19.5738,19.6275,137850.0
2011-05-24 12:30:00,32.89,32.95,32.84,32.85,102450.0,19.6275,19.6633,19.5977,19.6036,102450.0
2011-05-24 13:00:00,32.85,32.93,32.83,32.85,127500.0,19.6036,19.6514,19.5917,19.6036,127500.0
2011-05-24 13:30:00,32.84,32.93,32.77,32.93,136800.0,19.5977,19.6514,19.5559,19.6514,136800.0
2011-05-24 14:00:00,32.93,33.07,32.93,33.05,169800.0,19.6514,19.7349,19.6514,19.723,169800.0
2011-05-24 14:30:00,33.05,33.13,33.01,33.11,230250.0,19.723,19.7707,19.6991,19.7588,230250.0
2011-05-24 15:00:00,33.11,33.22,33.1,33.19,305100.0,19.7588,19.8244,19.7528,19.8065,305100.0
2011-05-24 15:30:00,33.19,33.19,33.05,33.07,536550.0,19.8065,19.8065,19.723,19.7349,536550.0
2011-05-25 09:30:00,33.03,33.13,32.73,33.02,178200.0,19.7111,19.7707,19.532,19.7051,178200.0
2011-05-25 10:00:00,33.03,33.06,32.9,33.03,101250.0,19.7111,19.729,19.6335,19.7111,101250.0
2011-05-25 10:30:00,33.04,33.11,32.99,33.06,170850.0,19.717,19.7588,19.6872,19.729,170850.0
2011-05-25 11:00:00,33.06,33.19,33.06,33.17,129600.0,19.729,19.8065,19.729,19.7946,129600.0
2011-05-25 11:30:00,33.17,33.37,33.17,33.31,149850.0,19.7946,19.914,19.7946,19.8781,149850.0
2011-05-25 12:00:00,33.32,33.39,33.32,33.33,100650.0,19.8841,19.9259,19.8841,19.8901,100650.0
2011-05-25 12:30:00,33.34,33.38,33.29,33.33,63300.0,19.8961,19.9199,19.8662,19.8901,63300.0
2011-05-25 13:00:00,33.33,33.35,33.24,33.24,65550.0,19.8901,19.902,19.8364,19.8364,65550.0
2011-05-25 13:30:00,33.25,33.3,33.22,33.28,64950.0,19.8423,19.8722,19.8244,19.8602,64950.0
2011-05-25 14:00:00,33.29,33.38,33.29,33.37,86250.0,19.8662,19.9199,19.8662,19.914,86250.0
2011-05-25 14:30:00,33.38,33.43,33.33,33.43,100350.0,19.9199,19.9498,19.8901,19.9498,100350.0
2011-05-25 15:00:00,33.41,33.63,33.41,33.57,248700.0,19.9378,20.0691,19.9378,20.0333,248700.0
2011-05-25 15:30:00,33.57,33.57,33.45,33.46,351750.0,20.0333,20.0333,19.9617,19.9677,351750.0
2011-05-26 09:30:00,33.41,33.43,33.07,33.09,238050.0,19.9378,19.9498,19.7349,19.7469,238050.0
2011-05-26 10:00:00,33.11,33.23,33.04,33.15,160500.0,19.7588,19.8304,19.717,19.7827,160500.0
2011-05-26 10:30:00,33.15,33.3,33.02,33.03,209400.0,19.7827,19.8722,19.7051,19.7111,209400.0
2011-05-26 11:00:00,33.02,33.11,33.01,33.01,186900.0,19.7051,19.7588,19.6991,19.6991,186900.0
2011-05-26 11:30:00,33.01,33.2,33.01,33.17,98850.0,19.6991,19.8125,19.6991,19.7946,98850.0
2011-05-26 12:00:00,33.17,33.17,33.07,33.15,99150.0,19.7946,19.7946,19.7349,19.7827,99150.0
2011-05-26 12:30:00,33.14,33.33,33.09,33.23,79800.0,19.7767,19.8901,19.7469,19.8304,79800.0
2011-05-26 13:00:00,33.24,33.31,33.23,33.31,97200.0,19.8364,19.8781,19.8304,19.8781,97200.0
2011-05-26 13:30:00,33.3,33.37,33.24,33.26,84450.0,19.8722,19.914,19.8364,19.8483,84450.0
2011-05-26 14:00:00,33.27,33.33,33.26,33.31,81000.0,19.8543,19.8901,19.8483,19.8781,81000.0
2011-05-26 14:30:00,33.31,33.38,33.3,33.35,72000.0,19.8781,19.9199,19.8722,19.902,72000.0
2011-05-26 15:00:00,33.35,33.4,33.29,33.4,88350.0,19.902,19.9319,19.8662,19.9319,88350.0
2011-05-26 15:30:00,33.39,33.43,33.24,33.26,569850.0,19.9259,19.9498,19.8364,19.8483,569850.0
2011-05-27 09:30:00,33.27,33.33,33.13,33.19,305850.0,19.8543,19.8901,19.7707,19.8065,305850.0
2011-05-27 10:00:00,33.19,33.19,33.07,33.13,196200.0,19.8065,19.8065,19.7349,19.7707,196200.0
2011-05-27 10:30:00,33.13,33.19,33.08,33.18,160200.0,19.7707,19.8065,19.7409,19.8006,160200.0
2011-05-27 11:00:00,33.18,33.3,33.18,33.27,105000.0,19.8006,19.8722,19.8006,19.8543,105000.0
2011-05-27 11:30:00,33.25,33.25,33.18,33.23,71100.0,19.8423,19.8423,19.8006,19.8304,71100.0
2011-05-27 12:00:00,33.23,33.25,33.11,33.16,85050.0,19.8304,19.8423,19.7588,19.7886,85050.0
2011-05-27 12:30:00,33.17,33.19,33.12,33.13,51750.0,19.7946,19.8065,19.7648,19.7707,51750.0
2011-05-27 13:00:00,33.13,33.15,33.08,33.13,80550.0,19.7707,19.7827,19.7409,19.7707,80550.0
2011-05-27 13:30:00,33.14,33.15,33.11,33.12,63000.0,19.7767,19.7827,19.7588,19.7648,63000.0
2011-05-27 14:00:00,33.12,33.15,33.06,33.11,65100.0,19.7648,19.7827,19.729,19.7588,65100.0
2011-05-27 14:30:00,33.12,33.14,33.0,33.02,112650.0,19.7648,19.7767,19.6932,19.7051,112650.0
2011-05-27 15:00:00,33.02,33.06,32.99,33.03,196650.0,19.7051,19.729,19.6872,19.7111,196650.0
2011-05-27 15:30:00,33.03,33.05,32.96,32.97,611250.0,19.7111,19.723,19.6693,19.6752,611250.0
2011-05-31 09:30:00,33.33,33.43,33.13,33.2,291300.0,19.8901,19.9498,19.7707,19.8125,291300.0
2011-05-31 10:00:00,33.2,33.22,33.05,33.11,218850.0,19.8125,19.8244,19.723,19.7588,218850.0
2011-05-31 10:30:00,33.11,33.12,33.01,33.11,121350.0,19.7588,19.7648,19.6991,19.7588,121350.0
2011-05-31 11:00:00,33.1,33.17,33.08,33.17,99450.0,19.7528,19.7946,19.7409,19.7946,99450.0
2011-05-31 11:30:00,33.16,33.21,33.07,33.09,80850.0,19.7886,19.8185,19.7349,19.7469,80850.0
2011-05-31 12:00:00,33.09,33.12,33.0,33.08,72900.0,19.7469,19.7648,19.6932,19.7409,72900.0
2011-05-31 12:30:00,33.07,33.09,33.01,33.03,70200.0,19.7349,19.7469,19.6991,19.7111,70200.0
2011-05-31 13:00:00,33.04,33.11,33.03,33.04,63000.0,19.717,19.7588,19.7111,19.717,63000.0
2011-05-31 13:30:00,33.05,33.2,33.03,33.13,84000.0,19.723,19.8125,19.7111,19.7707,84000.0
2011-05-31 14:00:00,33.13,33.21,33.13,33.18,75600.0,19.7707,19.8185,19.7707,19.8006,75600.0
2011-05-31 14:30:00,33.19,33.23,33.12,33.21,127200.0,19.8065,19.8304,19.7648,19.8185,127200.0
2011-05-31 15:00:00,33.21,33.24,33.16,33.2,196200.0,19.8185,19.8364,19.7886,19.8125,196200.0
2011-05-31 15:30:00,33.2,33.33,33.17,33.33,579000.0,19.8125,19.8901,19.7946,19.8901,579000.0
2011-06-01 09:30:00,33.31,33.35,33.03,33.06,202350.0,19.8781,19.902,19.7111,19.729,202350.0
2011-06-01 10:00:00,33.07,33.07,32.87,32.97,246750.0,19.7349,19.7349,19.6156,19.6752,246750.0
2011-06-01 10:30:00,32.97,33.0,32.61,32.67,311850.0,19.6752,19.6932,19.4604,19.4962,311850.0
2011-06-01 11:00:00,32.67,32.7,32.55,32.63,226500.0,19.4962,19.5141,19.4246,19.4724,226500.0
2011-06-01 11:30:00,32.64,32.65,32.41,32.41,267900.0,19.4783,19.4843,19.3411,19.3411,267900.0
2011-06-01 12:00:00,32.41,32.46,32.27,32.32,273750.0,19.3411,19.3709,19.2575,19.2874,273750.0
2011-06-01 12:30:00,32.33,32.39,32.27,32.28,197100.0,19.2933,19.3291,19.2575,19.2635,197100.0
2011-06-01 13:00:00,32.29,32.33,31.98,32.03,382950.0,19.2695,19.2933,19.0845,19.1143,382950.0
2011-06-01 13:30:00,32.03,32.09,31.99,32.07,261600.0,19.1143,19.1501,19.0904,19.1382,261600.0
2011-06-01 14:00:00,32.07,32.08,31.96,31.96,266550.0,19.1382,19.1441,19.0725,19.0725,266550.0
2011-06-01 14:30:00,31.96,31.99,31.9,31.96,326400.0,19.0725,19.0904,19.0367,19.0725,326400.0
2011-06-01 15:00:00,31.96,32.01,31.91,31.93,396450.0,19.0725,19.1024,19.0427,19.0546,396450.0
2011-06-01 15:30:00,31.93,31.95,31.73,31.75,1020750.0,19.0546,19.0666,18.9353,18.9472,1020750.0
2011-06-02 09:30:00,31.81,32.09,31.69,32.08,383700.0,18.983,19.1501,18.9114,19.1441,383700.0
2011-06-02 10:00:00,32.06,32.21,31.91,32.01,281550.0,19.1322,19.2217,19.0427,19.1024,281550.0
2011-06-02 10:30:00,32.03,32.07,31.81,31.84,211950.0,19.1143,19.1382,18.983,19.0009,211950.0
2011-06-02 11:00:00,31.83,31.89,31.61,31.64,257700.0,18.9949,19.0307,18.8637,18.8816,257700.0
2011-06-02 11:30:00,31.65,31.67,31.46,31.53,418050.0,18.8875,18.8995,18.7741,18.8159,418050.0
2011-06-02 12:00:00,31.54,31.69,31.46,31.65,373500.0,18.8219,18.9114,18.7741,18.8875,373500.0
2011-06-02 12:30:00,31.65,31.87,31.63,31.83,180600.0,18.8875,19.0188,18.8756,18.9949,180600.0
2011-06-02 13:00:00,31.83,31.91,31.73,31.81,169950.0,18.9949,19.0427,18.9353,18.983,169950.0
2011-06-02 13:30:00,31.8,31.89,31.71,31.85,223800.0,18.977,19.0307,18.9233,19.0069,223800.0
2011-06-02 14:00:00,31.85,31.91,31.77,31.85,232650.0,19.0069,19.0427,18.9591,19.0069,232650.0
2011-06-02 14:30:00,31.85,32.0,31.84,31.99,144450.0,19.0069,19.0964,19.0009,19.0904,144450.0
2011-06-02 15:00:00,31.99,32.01,31.91,31.92,280200.0,19.0904,19.1024,19.0427,19.0486,280200.0
2011-06-02 15:30:00,31.92,31.94,31.72,31.75,626400.0,19.0486,19.0606,18.9293,18.9472,626400.0
2011-06-03 09:30:00,31.18,31.8,31.12,31.73,614250.0,18.607,18.977,18.5712,18.9353,614250.0
2011-06-03 10:00:00,31.75,31.83,31.59,31.76,479850.0,18.9472,18.9949,18.8517,18.9532,479850.0
2011-06-03 10:30:00,31.75,32.0,31.73,31.77,290400.0,18.9472,19.0964,18.9353,18.9591,290400.0
2011-06-03 11:00:00,31.77,31.84,31.67,31.74,284100.0,18.9591,19.0009,18.8995,18.9412,284100.0
2011-06-03 11:30:00,31.73,31.77,31.63,31.67,152700.0,18.9353,18.9591,18.8756,18.8995,152700.0
2011-06-03 12:00:00,31.67,31.75,31.65,31.73,92700.0,18.8995,18.9472,18.8875,18.9353,92700.0
2011-06-03 12:30:00,31.74,31.83,31.69,31.75,96300.0,18.9412,18.9949,18.9114,18.9472,96300.0
2011-06-03 13:00:00,31.77,31.79,31.73,31.79,166650.0,18.9591,18.9711,18.9353,18.9711,166650.0
2011-06-03 13:30:00,31.79,31.83,31.73,31.75,147150.0,18.9711,18.9949,18.9353,18.9472,147150.0
2011-06-03 14:00:00,31.74,31.75,31.65,31.66,143400.0,18.9412,18.9472,18.8875,18.8935,143400.0
2011-06-03 14:30:00,31.66,31.68,31.56,31.57,145200.0,18.8935,18.9054,18.8338,18.8398,145200.0
2011-06-03 15:00:00,31.57,31.57,31.47,31.53,301050.0,18.8398,18.8398,18.7801,18.8159,301050.0
2011-06-03 15:30:00,31.53,31.68,31.52,31.59,756150.0,18.8159,18.9054,18.8099,18.8517,756150.0
2011-06-06 09:30:00,31.42,31.63,31.36,31.39,202950.0,18.7503,18.8756,18.7145,18.7324,202950.0
2011-06-06 10:00:00,31.39,31.43,31.22,31.43,258600.0,18.7324,18.7562,18.6309,18.7562,258600.0
2011-06-06 10:30:00,31.43,31.49,31.34,31.42,189150.0,18.7562,18.792,18.7025,18.7503,189150.0
2011-06-06 11:00:00,31.41,31.6,31.4,31.6,136800.0,18.7443,18.8577,18.7383,18.8577,136800.0
2011-06-06 11:30:00,31.59,31.81,31.59,31.7,392700.0,18.8517,18.983,18.8517,18.9174,392700.0
2011-06-06 12:00:00,31.71,31.93,31.67,31.9,408900.0,18.9233,19.0546,18.8995,19.0367,408900.0
2011-06-06 12:30:00,31.89,31.89,31.79,31.8,271950.0,19.0307,19.0307,18.9711,18.977,271950.0
2011-06-06 13:00:00,31.8,31.84,31.73,31.73,229350.0,18.977,19.0009,18.9353,18.9353,229350.0
2011-06-06 13:30:00,31.73,31.73,31.59,31.67,217200.0,18.9353,18.9353,18.8517,18.8995,217200.0
2011-06-06 14:00:00,31.67,31.86,31.67,31.71,276750.0,18.8995,19.0128,18.8995,18.9233,276750.0
2011-06-06 14:30:00,31.71,31.75,31.62,31.66,241350.0,18.9233,18.9472,18.8696,18.8935,241350.0
2011-06-06 15:00:00,31.65,31.79,31.61,31.69,652050.0,18.8875,18.9711,18.8637,18.9114,652050.0
2011-06-06 15:30:00,31.69,31.9,31.69,31.81,1178550.0,18.9114,19.0367,18.9114,18.983,1178550.0
2011-06-07 09:30:00,31.91,31.96,31.69,31.92,330750.0,19.0427,19.0725,18.9114,19.0486,330750.0
2011-06-07 10:00:00,31.93,32.12,31.91,32.05,310800.0,19.0546,19.168,19.0427,19.1262,310800.0
2011-06-07 10:30:00,32.05,32.1,31.98,32.06,175800.0,19.1262,19.1561,19.0845,19.1322,175800.0
2011-06-07 11:00:00,32.06,32.09,31.93,31.99,138150.0,19.1322,19.1501,19.0546,19.0904,138150.0
2011-06-07 11:30:00,31.99,32.01,31.91,31.98,134550.0,19.0904,19.1024,19.0427,19.0845,134550.0
2011-06-07 12:00:00,31.99,32.09,31.95,32.07,138900.0,19.0904,19.1501,19.0666,19.1382,138900.0
2011-06-07 12:30:00,32.07,32.13,31.99,32.13,164550.0,19.1382,19.174,19.0904,19.174,164550.0
2011-06-07 13:00:00,32.13,32.2,32.09,32.09,145650.0,19.174,19.2157,19.1501,19.1501,145650.0
2011-06-07 13:30:00,32.09,32.19,32.05,32.09,196050.0,19.1501,19.2098,19.1262,19.1501,196050.0
2011-06-07 14:00:00,32.09,32.16,32.04,32.09,166350.0,19.1501,19.1919,19.1203,19.1501,166350.0
2011-06-07 14:30:00,32.09,32.09,31.95,32.08,173250.0,19.1501,19.1501,19.0666,19.1441,173250.0
2011-06-07 15:00:00,32.07,32.09,31.98,32.01,355650.0,19.1382,19.1501,19.0845,19.1024,355650.0
2011-06-07 15:30:00,32.0,32.06,31.9,32.0,1080900.0,19.0964,19.1322,19.0367,19.0964,1080900.0
2011-06-08 09:30:00,31.99,32.27,31.79,31.8,698850.0,19.0904,19.2575,18.9711,18.977,698850.0
2011-06-08 10:00:00,31.82,31.89,31.71,31.77,306750.0,18.989,19.0307,18.9233,18.9591,306750.0
2011-06-08 10:30:00,31.77,31.82,31.69,31.75,228300.0,18.9591,18.989,18.9114,18.9472,228300.0
2011-06-08 11:00:00,31.75,31.86,31.61,31.63,248550.0,18.9472,19.0128,18.8637,18.8756,248550.0
2011-06-08 11:30:00,31.63,31.76,31.62,31.69,326550.0,18.8756,18.9532,18.8696,18.9114,326550.0
2011-06-08 12:00:00,31.69,31.69,31.58,31.61,368400.0,18.9114,18.9114,18.8458,18.8637,368400.0
2011-06-08 12:30:00,31.61,31.67,31.57,31.59,208050.0,18.8637,18.8995,18.8398,18.8517,208050.0
2011-06-08 13:00:00,31.59,31.63,31.57,31.61,261000.0,18.8517,18.8756,18.8398,18.8637,261000.0
2011-06-08 13:30:00,31.61,31.61,31.29,31.33,395400.0,18.8637,18.8637,18.6727,18.6966,395400.0
2011-06-08 14:00:00,31.33,31.44,31.29,31.36,458850.0,18.6966,18.7622,18.6727,18.7145,458850.0
2011-06-08 14:30:00,31.37,31.56,31.36,31.52,268050.0,18.7204,18.8338,18.7145,18.8099,268050.0
2011-06-08 15:00:00,31.53,31.54,31.33,31.34,325950.0,18.8159,18.8219,18.6966,18.7025,325950.0
2011-06-08 15:30:00,31.35,31.39,31.27,31.27,804000.0,18.7085,18.7324,18.6608,18.6608,804000.0
2011-06-09 09:30:00,31.24,31.5,31.23,31.5,306600.0,18.6429,18.798,18.6369,18.798,306600.0
2011-06-09 10:00:00,31.49,31.61,31.49,31.5,300600.0,18.792,18.8637,18.792,18.798,300600.0
2011-06-09 10:30:00,31.5,31.57,31.5,31.53,210600.0,18.798,18.8398,18.798,18.8159,210600.0
2011-06-09 11:00:00,31.54,31.56,31.4,31.4,218100.0,18.8219,18.8338,18.7383,18.7383,218100.0
2011-06-09 11:30:00,31.4,31.47,31.38,31.45,206100.0,18.7383,18.7801,18.7264,18.7682,206100.0
2011-06-09 12:00:00,31.45,31.47,31.42,31.43,132750.0,18.7682,18.7801,18.7503,18.7562,132750.0
2011-06-09 12:30:00,31.43,31.45,31.4,31.43,138450.0,18.7562,18.7682,18.7383,18.7562,138450.0
2011-06-09 13:00:00,31.44,31.44,31.39,31.4,88500.0,18.7622,18.7622,18.7324,18.7383,88500.0
2011-06-09 13:30:00,31.4,31.45,31.37,31.41,125250.0,18.7383,18.7682,18.7204,18.7443,125250.0
2011-06-09 14:00:00,31.41,31.45,31.39,31.43,94500.0,18.7443,18.7682,18.7324,18.7562,94500.0
2011-06-09 14:30:00,31.42,31.47,31.4,31.46,565800.0,18.7503,18.7801,18.7383,18.7741,565800.0
2011-06-09 15:00:00,31.46,31.47,31.41,31.42,214050.0,18.7741,18.7801,18.7443,18.7503,214050.0
2011-06-09 15:30:00,31.42,31.43,31.27,31.29,572250.0,18.7503,18.7562,18.6608,18.6727,572250.0
2011-06-10 09:30:00,31.12,31.22,30.81,30.84,411300.0,18.5712,18.6309,18.3862,18.4041,411300.0
2011-06-10 10:00:00,30.83,30.87,30.61,30.69,379500.0,18.3982,18.422,18.2669,18.3146,379500.0
2011-06-10 10:30:00,30.69,30.7,30.45,30.49,366750.0,18.3146,18.3206,18.1714,18.1953,366750.0
2011-06-10 11:00:00,30.5,30.52,30.33,30.44,483600.0,18.2012,18.2132,18.0998,18.1654,483600.0
2011-06-10 11:30:00,30.44,30.54,30.42,30.54,326700.0,18.1654,18.2251,18.1535,18.2251,326700.0
2011-06-10 12:00:00,30.54,30.57,30.47,30.53,195900.0,18.2251,18.243,18.1833,18.2191,195900.0
2011-06-10 12:30:00,30.53,30.61,30.52,30.59,231750.0,18.2191,18.2669,18.2132,18.255,231750.0
2011-06-10 13:00:00,30.59,30.61,30.53,30.56,200400.0,18.255,18.2669,18.2191,18.2371,200400.0
2011-06-10 13:30:00,30.57,30.57,30.43,30.45,321300.0,18.243,18.243,18.1595,18.1714,321300.0
2011-06-10 14:00:00,30.45,30.68,30.44,30.67,471750.0,18.1714,18.3087,18.1654,18.3027,471750.0
2011-06-10 14:30:00,30.66,30.71,30.59,30.71,309750.0,18.2967,18.3266,18.255,18.3266,309750.0
2011-06-10 15:00:00,30.72,30.75,30.62,30.69,418350.0,18.3325,18.3504,18.2729,18.3146,418350.0
2011-06-10 15:30:00,30.68,30.74,30.5,30.51,911700.0,18.3087,18.3445,18.2012,18.2072,911700.0
2011-06-13 09:30:00,30.64,30.81,30.44,30.73,209250.0,18.2848,18.3862,18.1654,18.3385,209250.0
2011-06-13 10:00:00,30.73,30.77,30.53,30.61,114300.0,18.3385,18.3624,18.2191,18.2669,114300.0
2011-06-13 10:30:00,30.62,30.62,30.43,30.44,91950.0,18.2729,18.2729,18.1595,18.1654,91950.0
2011-06-13 11:00:00,30.44,30.47,30.38,30.44,161550.0,18.1654,18.1833,18.1296,18.1654,161550.0
2011-06-13 11:30:00,30.43,30.45,30.33,30.37,109800.0,18.1595,18.1714,18.0998,18.1237,109800.0
2011-06-13 12:00:00,30.37,30.44,30.29,30.31,113550.0,18.1237,18.1654,18.0759,18.0879,113550.0
2011-06-13 12:30:00,30.32,30.38,30.28,30.29,86550.0,18.0938,18.1296,18.07,18.0759,86550.0
2011-06-13 13:00:00,30.29,30.29,30.13,30.27,231900.0,18.0759,18.0759,17.9804,18.064,231900.0
2011-06-13 13:30:00,30.27,30.48,30.26,30.48,108450.0,18.064,18.1893,18.058,18.1893,108450.0
2011-06-13 14:00:00,30.49,30.57,30.39,30.43,126900.0,18.1953,18.243,18.1356,18.1595,126900.0
2011-06-13 14:30:00,30.42,30.47,30.34,30.37,123750.0,18.1535,18.1833,18.1058,18.1237,123750.0
2011-06-13 15:00:00,30.36,30.43,30.31,30.4,163500.0,18.1177,18.1595,18.0879,18.1416,163500.0
2011-06-13 15:30:00,30.39,30.41,30.29,30.33,375600.0,18.1356,18.1475,18.0759,18.0998,375600.0
2011-06-14 09:30:00,30.66,31.23,30.64,31.15,526800.0,18.2967,18.6369,18.2848,18.5891,526800.0
2011-06-14 10:00:00,31.15,31.38,31.11,31.33,394950.0,18.5891,18.7264,18.5653,18.6966,394950.0
2011-06-14 10:30:00,31.33,31.37,31.13,31.17,210450.0,18.6966,18.7204,18.5772,18.6011,210450.0
2011-06-14 11:00:00,31.17,31.25,31.13,31.23,184650.0,18.6011,18.6488,18.5772,18.6369,184650.0
2011-06-14 11:30:00,31.23,31.25,31.17,31.2,124350.0,18.6369,18.6488,18.6011,18.619,124350.0
2011-06-14 12:00:00,31.2,31.23,31.15,31.19,135900.0,18.619,18.6369,18.5891,18.613,135900.0
2011-06-14 12:30:00,31.2,31.23,31.18,31.2,171750.0,18.619,18.6369,18.607,18.619,171750.0
2011-06-14 13:00:00,31.2,31.28,31.2,31.27,136800.0,18.619,18.6667,18.619,18.6608,136800.0
2011-06-14 13:30:00,31.27,31.31,31.24,31.28,177300.0,18.6608,18.6846,18.6429,18.6667,177300.0
2011-06-14 14:00:00,31.27,31.29,31.21,31.28,178800.0,18.6608,18.6727,18.6249,18.6667,178800.0
2011-06-14 14:30:00,31.27,31.38,31.27,31.34,255600.0,18.6608,18.7264,18.6608,18.7025,255600.0
2011-06-14 15:00:00,31.35,31.38,31.28,31.3,171000.0,18.7085,18.7264,18.6667,18.6787,171000.0
2011-06-14 15:30:00,31.29,31.31,31.25,31.26,724650.0,18.6727,18.6846,18.6488,18.6548,724650.0
2011-06-15 09:30:00,30.86,31.07,30.53,31.05,406800.0,18.4161,18.5414,18.2191,18.5295,406800.0
2011-06-15 10:00:00,31.05,31.12,30.94,30.94,305700.0,18.5295,18.5712,18.4638,18.4638,305700.0
2011-06-15 10:30:00,30.95,31.05,30.84,31.0,206400.0,18.4698,18.5295,18.4041,18.4996,206400.0
2011-06-15 11:00:00,31.0,31.05,30.88,30.9,163950.0,18.4996,18.5295,18.428,18.44,163950.0
2011-06-15 11:30:00,30.91,30.93,30.62,30.64,378900.0,18.4459,18.4579,18.2729,18.2848,378900.0
2011-06-15 12:00:00,30.64,30.67,30.43,30.52,288000.0,18.2848,18.3027,18.1595,18.2132,288000.0
2011-06-15 12:30:00,30.53,30.67,30.48,30.51,192750.0,18.2191,18.3027,18.1893,18.2072,192750.0
2011-06-15 13:00:00,30.52,30.72,30.49,30.71,292050.0,18.2132,18.3325,18.1953,18.3266,292050.0
2011-06-15 13:30:00,30.71,30.72,30.56,30.65,222450.0,18.3266,18.3325,18.2371,18.2908,222450.0
2011-06-15 14:00:00,30.66,30.75,30.61,30.62,325800.0,18.2967,18.3504,18.2669,18.2729,325800.0
2011-06-15 14:30:00,30.62,30.73,30.53,30.54,280950.0,18.2729,18.3385,18.2191,18.2251,280950.0
2011-06-15 15:00:00,30.54,30.59,30.48,30.55,410400.0,18.2251,18.255,18.1893,18.2311,410400.0
2011-06-15 15:30:00,30.55,30.6,30.49,30.5,792450.0,18.2311,18.2609,18.1953,18.2012,792450.0
2011-06-16 09:30:00,30.62,30.84,30.47,30.63,220650.0,18.2729,18.4041,18.1833,18.2788,220650.0
2011-06-16 10:00:00,30.63,30.9,30.47,30.76,538950.0,18.2788,18.44,18.1833,18.3564,538950.0
2011-06-16 10:30:00,30.76,30.85,30.75,30.81,305100.0,18.3564,18.4101,18.3504,18.3862,305100.0
2011-06-16 11:00:00,30.81,30.95,30.73,30.92,244800.0,18.3862,18.4698,18.3385,18.4519,244800.0
2011-06-16 11:30:00,30.91,30.95,30.81,30.87,235050.0,18.4459,18.4698,18.3862,18.422,235050.0
2011-06-16 12:00:00,30.87,30.95,30.87,30.93,203400.0,18.422,18.4698,18.422,18.4579,203400.0
2011-06-16 12:30:00,30.93,30.94,30.85,30.85,99150.0,18.4579,18.4638,18.4101,18.4101,99150.0
2011-06-16 13:00:00,30.85,30.89,30.79,30.83,129900.0,18.4101,18.434,18.3743,18.3982,129900.0
2011-06-16 13:30:00,30.83,30.83,30.61,30.62,155400.0,18.3982,18.3982,18.2669,18.2729,155400.0
2011-06-16 14:00:00,30.62,30.65,30.5,30.55,239400.0,18.2729,18.2908,18.2012,18.2311,239400.0
2011-06-16 14:30:00,30.55,30.59,30.38,30.55,348750.0,18.2311,18.255,18.1296,18.2311,348750.0
2011-06-16 15:00:00,30.55,30.65,30.53,30.63,283500.0,18.2311,18.2908,18.2191,18.2788,283500.0
2011-06-16 15:30:00,30.63,30.78,30.61,30.75,565650.0,18.2788,18.3683,18.2669,18.3504,565650.0
2011-06-17 09:30:00,31.29,31.29,30.95,31.15,1228050.0,18.6727,18.6727,18.4698,18.5891,1228050.0
2011-06-17 10:00:00,31.15,31.45,31.15,31.33,573900.0,18.5891,18.7682,18.5891,18.6966,573900.0
2011-06-17 10:30:00,31.32,31.63,31.31,31.59,368400.0,18.6906,18.8756,18.6846,18.8517,368400.0
2011-06-17 11:00:00,31.59,31.77,31.56,31.76,389550.0,18.8517,18.9591,18.8338,18.9532,389550.0
2011-06-17 11:30:00,31.76,32.11,31.73,31.87,744000.0,18.9532,19.162,18.9353,19.0188,744000.0
2011-06-17 12:00:00,31.87,31.87,31.75,31.77,327600.0,19.0188,19.0188,18.9472,18.9591,327600.0
2011-06-17 12:30:00,31.77,31.83,31.65,31.71,230850.0,18.9591,18.9949,18.8875,18.9233,230850.0
2011-06-17 13:00:00,31.71,31.77,31.61,31.72,224250.0,18.9233,18.9591,18.8637,18.9293,224250.0
2011-06-17 13:30:00,31.72,31.81,31.65,31.72,298800.0,18.9293,18.983,18.8875,18.9293,298800.0
2011-06-17 14:00:00,31.71,31.93,31.68,31.93,322350.0,18.9233,19.0546,18.9054,19.0546,322350.0
2011-06-17 14:30:00,31.93,31.99,31.86,31.97,432900.0,19.0546,19.0904,19.0128,19.0785,432900.0
2011-06-17 15:00:00,31.98,32.01,31.81,31.87,733800.0,19.0845,19.1024,18.983,19.0188,733800.0
2011-06-17 15:30:00,31.88,31.91,31.77,31.8,1171650.0,19.0248,19.0427,18.9591,18.977,1171650.0
2011-06-20 09:30:00,31.62,31.9,31.62,31.89,293700.0,18.8696,19.0367,18.8696,19.0307,293700.0
2011-06-20 10:00:00,31.89,31.95,31.71,31.83,213900.0,19.0307,19.0666,18.9233,18.9949,213900.0
2011-06-20 10:30:00,31.83,31.97,31.83,31.86,156900.0,18.9949,19.0785,18.9949,19.0128,156900.0
2011-06-20 11:00:00,31.85,31.94,31.77,31.92,146400.0,19.0069,19.0606,18.9591,19.0486,146400.0
2011-06-20 11:30:00,31.91,32.04,31.85,32.02,173550.0,19.0427,19.1203,19.0069,19.1083,173550.0
2011-06-20 12:00:00,32.03,32.07,31.9,31.97,163350.0,19.1143,19.1382,19.0367,19.0785,163350.0
2011-06-20 12:30:00,31.96,31.97,31.89,31.91,95550.0,19.0725,19.0785,19.0307,19.0427,95550.0
2011-06-20 13:00:00,31.91,31.96,31.87,31.93,105450.0,19.0427,19.0725,19.0188,19.0546,105450.0
2011-06-20 13:30:00,31.93,31.95,31.83,31.85,110550.0,19.0546,19.0666,18.9949,19.0069,110550.0
2011-06-20 14:00:00,31.85,31.91,31.85,31.9,145350.0,19.0069,19.0427,19.0069,19.0367,145350.0
2011-06-20 14:30:00,31.91,32.0,31.88,31.97,208650.0,19.0427,19.0964,19.0248,19.0785,208650.0
2011-06-20 15:00:00,31.96,31.96,31.77,31.83,325950.0,19.0725,19.0725,18.9591,18.9949,325950.0
2011-06-20 15:30:00,31.83,32.0,31.83,31.92,510450.0,18.9949,19.0964,18.9949,19.0486,510450.0
2011-06-21 09:30:00,32.06,32.31,31.97,32.29,265200.0,19.1322,19.2814,19.0785,19.2695,265200.0
2011-06-21 10:00:00,32.29,32.41,32.27,32.33,390000.0,19.2695,19.3411,19.2575,19.2933,390000.0
2011-06-21 10:30:00,32.33,32.35,32.21,32.29,130950.0,19.2933,19.3053,19.2217,19.2695,130950.0
2011-06-21 11:00:00,32.29,32.49,32.27,32.42,338250.0,19.2695,19.3888,19.2575,19.347,338250.0
2011-06-21 11:30:00,32.42,32.47,32.35,32.37,196800.0,19.347,19.3769,19.3053,19.3172,196800.0
2011-06-21 12:00:00,32.37,32.46,32.34,32.43,134100.0,19.3172,19.3709,19.2993,19.353,134100.0
2011-06-21 12:30:00,32.43,32.46,32.39,32.43,111150.0,19.353,19.3709,19.3291,19.353,111150.0
2011-06-21 13:00:00,32.42,32.43,32.35,32.36,105900.0,19.347,19.353,19.3053,19.3112,105900.0
2011-06-21 13:30:00,32.36,32.41,32.34,32.37,108000.0,19.3112,19.3411,19.2993,19.3172,108000.0
2011-06-21 14:00:00,32.37,32.51,32.35,32.48,208350.0,19.3172,19.4007,19.3053,19.3828,208350.0
2011-06-21 14:30:00,32.48,32.62,32.47,32.58,199650.0,19.3828,19.4664,19.3769,19.4425,199650.0
2011-06-21 15:00:00,32.59,32.63,32.53,32.56,308250.0,19.4485,19.4724,19.4127,19.4306,308250.0
2011-06-21 15:30:00,32.56,32.63,32.55,32.63,643950.0,19.4306,19.4724,19.4246,19.4724,643950.0
2011-06-22 09:30:00,32.56,32.74,32.52,32.63,223650.0,19.4306,19.538,19.4067,19.4724,223650.0
2011-06-22 10:00:00,32.64,32.67,32.51,32.63,132300.0,19.4783,19.4962,19.4007,19.4724,132300.0
2011-06-22 10:30:00,32.63,32.74,32.61,32.73,111600.0,19.4724,19.538,19.4604,19.532,111600.0
2011-06-22 11:00:00,32.74,32.76,32.67,32.7,116100.0,19.538,19.5499,19.4962,19.5141,116100.0
2011-06-22 11:30:00,32.7,32.72,32.63,32.68,132450.0,19.5141,19.5261,19.4724,19.5022,132450.0
2011-06-22 12:00:00,32.69,32.75,32.63,32.72,82800.0,19.5082,19.544,19.4724,19.5261,82800.0
2011-06-22 12:30:00,32.71,32.77,32.59,32.74,129300.0,19.5201,19.5559,19.4485,19.538,129300.0
2011-06-22 13:00:00,32.74,32.74,32.67,32.71,98850.0,19.538,19.538,19.4962,19.5201,98850.0
2011-06-22 13:30:00,32.71,32.74,32.68,32.72,141600.0,19.5201,19.538,19.5022,19.5261,141600.0
2011-06-22 14:00:00,32.72,32.77,32.65,32.73,259950.0,19.5261,19.5559,19.4843,19.532,259950.0
2011-06-22 14:30:00,32.73,32.77,32.63,32.66,245700.0,19.532,19.5559,19.4724,19.4903,245700.0
2011-06-22 15:00:00,32.67,32.74,32.62,32.69,253050.0,19.4962,19.538,19.4664,19.5082,253050.0
2011-06-22 15:30:00,32.69,32.69,32.42,32.46,652500.0,19.5082,19.5082,19.347,19.3709,652500.0
2011-06-23 09:30:00,31.99,32.01,31.7,31.82,275250.0,19.0904,19.1024,18.9174,18.989,275250.0
2011-06-23 10:00:00,31.86,32.11,31.81,31.99,248100.0,19.0128,19.162,18.983,19.0904,248100.0
2011-06-23 10:30:00,31.98,32.03,31.76,31.91,187650.0,19.0845,19.1143,18.9532,19.0427,187650.0
2011-06-23 11:00:00,31.93,32.03,31.84,32.03,119100.0,19.0546,19.1143,19.0009,19.1143,119100.0
2011-06-23 11:30:00,32.03,32.21,32.01,32.2,102750.0,19.1143,19.2217,19.1024,19.2157,102750.0
2011-06-23 12:00:00,32.2,32.27,32.15,32.18,129450.0,19.2157,19.2575,19.1859,19.2038,129450.0
2011-06-23 12:30:00,32.17,32.42,32.15,32.41,228750.0,19.1978,19.347,19.1859,19.3411,228750.0
2011-06-23 13:00:00,32.42,32.51,32.35,32.37,365400.0,19.347,19.4007,19.3053,19.3172,365400.0
2011-06-23 13:30:00,32.37,32.48,32.3,32.36,189750.0,19.3172,19.3828,19.2754,19.3112,189750.0
2011-06-23 14:00:00,32.35,32.36,32.2,32.31,235800.0,19.3053,19.3112,19.2157,19.2814,235800.0
2011-06-23 14:30:00,32.31,32.62,32.2,32.62,292950.0,19.2814,19.4664,19.2157,19.4664,292950.0
2011-06-23 15:00:00,32.62,32.85,32.46,32.75,733800.0,19.4664,19.6036,19.3709,19.544,733800.0
2011-06-23 15:30:00,32.76,32.78,32.53,32.73,1049250.0,19.5499,19.5619,19.4127,19.532,1049250.0
2011-06-24 09:30:00,32.74,32.93,32.55,32.68,407550.0,19.538,19.6514,19.4246,19.5022,407550.0
2011-06-24 10:00:00,32.68,32.73,32.27,32.31,231000.0,19.5022,19.532,19.2575,19.2814,231000.0
2011-06-24 10:30:00,32.31,32.49,32.23,32.42,206700.0,19.2814,19.3888,19.2336,19.347,206700.0
2011-06-24 11:00:00,32.42,32.53,32.35,32.52,174450.0,19.347,19.4127,19.3053,19.4067,174450.0
2011-06-24 11:30:00,32.52,32.53,32.39,32.41,103500.0,19.4067,19.4127,19.3291,19.3411,103500.0
2011-06-24 12:00:00,32.41,32.47,32.37,32.45,133650.0,19.3411,19.3769,19.3172,19.3649,133650.0
2011-06-24 12:30:00,32.45,32.5,32.31,32.41,109500.0,19.3649,19.3948,19.2814,19.3411,109500.0
2011-06-24 13:00:00,32.41,32.46,32.33,32.45,108750.0,19.3411,19.3709,19.2933,19.3649,108750.0
2011-06-24 13:30:00,32.45,32.45,32.32,32.35,157500.0,19.3649,19.3649,19.2874,19.3053,157500.0
2011-06-24 14:00:00,32.35,32.37,32.25,32.36,149400.0,19.3053,19.3172,19.2456,19.3112,149400.0
2011-06-24 14:30:00,32.36,32.45,32.29,32.38,178650.0,19.3112,19.3649,19.2695,19.3232,178650.0
2011-06-24 15:00:00,32.37,32.39,32.25,32.25,211050.0,19.3172,19.3291,19.2456,19.2456,211050.0
2011-06-24 15:30:00,32.26,32.4,32.25,32.31,532200.0,19.2515,19.3351,19.2456,19.2814,532200.0
2011-06-27 09:30:00,32.16,32.37,31.81,32.27,201900.0,19.1919,19.3172,18.983,19.2575,201900.0
2011-06-27 10:00:00,32.27,32.45,32.17,32.45,158100.0,19.2575,19.3649,19.1978,19.3649,158100.0
2011-06-27 10:30:00,32.46,32.51,32.39,32.45,132750.0,19.3709,19.4007,19.3291,19.3649,132750.0
2011-06-27 11:00:00,32.46,32.51,32.43,32.47,214500.0,19.3709,19.4007,19.353,19.3769,214500.0
2011-06-27 11:30:00,32.47,32.59,32.46,32.57,218100.0,19.3769,19.4485,19.3709,19.4365,218100.0
2011-06-27 12:00:00,32.58,32.63,32.51,32.53,71250.0,19.4425,19.4724,19.4007,19.4127,71250.0
2011-06-27 12:30:00,32.53,32.55,32.47,32.49,51150.0,19.4127,19.4246,19.3769,19.3888,51150.0
2011-06-27 13:00:00,32.49,32.54,32.47,32.49,105600.0,19.3888,19.4186,19.3769,19.3888,105600.0
2011-06-27 13:30:00,32.49,32.58,32.48,32.53,112050.0,19.3888,19.4425,19.3828,19.4127,112050.0
2011-06-27 14:00:00,32.55,32.73,32.55,32.7,102150.0,19.4246,19.532,19.4246,19.5141,102150.0
2011-06-27 14:30:00,32.7,32.77,32.69,32.71,79350.0,19.5141,19.5559,19.5082,19.5201,79350.0
2011-06-27 15:00:00,32.71,32.73,32.63,32.63,152400.0,19.5201,19.532,19.4724,19.4724,152400.0
2011-06-27 15:30:00,32.63,32.68,32.59,32.61,343950.0,19.4724,19.5022,19.4485,19.4604,343950.0
2011-06-28 09:30:00,32.77,33.0,32.63,32.85,160500.0,19.5559,19.6932,19.4724,19.6036,160500.0
2011-06-28 10:00:00,32.85,33.08,32.82,32.95,213450.0,19.6036,19.7409,19.5857,19.6633,213450.0
2011-06-28 10:30:00,32.94,33.09,32.83,32.83,135150.0,19.6573,19.7469,19.5917,19.5917,135150.0
2011-06-28 11:00:00,32.83,32.93,32.8,32.89,82200.0,19.5917,19.6514,19.5738,19.6275,82200.0
2011-06-28 11:30:00,32.9,32.97,32.83,32.94,56250.0,19.6335,19.6752,19.5917,19.6573,56250.0
2011-06-28 12:00:00,32.94,33.03,32.89,32.97,120900.0,19.6573,19.7111,19.6275,19.6752,120900.0
2011-06-28 12:30:00,32.97,33.0,32.94,32.99,46350.0,19.6752,19.6932,19.6573,19.6872,46350.0
2011-06-28 13:00:00,32.98,33.06,32.98,33.05,57150.0,19.6812,19.729,19.6812,19.723,57150.0
2011-06-28 13:30:00,33.05,33.1,33.01,33.09,67350.0,19.723,19.7528,19.6991,19.7469,67350.0
2011-06-28 14:00:00,33.09,33.12,33.04,33.1,113250.0,19.7469,19.7648,19.717,19.7528,113250.0
2011-06-28 14:30:00,33.1,33.1,33.03,33.04,268200.0,19.7528,19.7528,19.7111,19.717,268200.0
2011-06-28 15:00:00,33.05,33.07,32.99,33.03,244500.0,19.723,19.7349,19.6872,19.7111,244500.0
2011-06-28 15:30:00,33.02,33.17,33.01,33.16,504150.0,19.7051,19.7946,19.6991,19.7886,504150.0
2011-06-29 09:30:00,33.21,33.31,32.81,32.87,215100.0,19.8185,19.8781,19.5798,19.6156,215100.0
2011-06-29 10:00:00,32.88,33.01,32.75,33.0,150900.0,19.6215,19.6991,19.544,19.6932,150900.0
2011-06-29 10:30:00,33.0,33.11,32.91,33.11,190950.0,19.6932,19.7588,19.6394,19.7588,190950.0
2011-06-29 11:00:00,33.11,33.14,33.01,33.07,335550.0,19.7588,19.7767,19.6991,19.7349,335550.0
2011-06-29 11:30:00,33.06,33.11,32.98,33.11,271950.0,19.729,19.7588,19.6812,19.7588,271950.0
2011-06-29 12:00:00,33.09,33.17,33.08,33.11,177900.0,19.7469,19.7946,19.7409,19.7588,177900.0
2011-06-29 12:30:00,33.11,33.23,33.11,33.22,83250.0,19.7588,19.8304,19.7588,19.8244,83250.0
2011-06-29 13:00:00,33.22,33.29,33.2,33.25,64800.0,19.8244,19.8662,19.8125,19.8423,64800.0
2011-06-29 13:30:00,33.25,33.32,33.21,33.21,82950.0,19.8423,19.8841,19.8185,19.8185,82950.0
2011-06-29 14:00:00,33.21,33.23,33.01,33.09,198000.0,19.8185,19.8304,19.6991,19.7469,198000.0
2011-06-29 14:30:00,33.09,33.17,33.07,33.13,148350.0,19.7469,19.7946,19.7349,19.7707,148350.0
2011-06-29 15:00:00,33.14,33.26,33.1,33.21,225000.0,19.7767,19.8483,19.7528,19.8185,225000.0
2011-06-29 15:30:00,33.22,33.31,33.21,33.29,468150.0,19.8244,19.8781,19.8185,19.8662,468150.0
2011-06-30 09:30:00,33.31,33.57,33.1,33.57,284100.0,19.8781,20.0333,19.7528,20.0333,284100.0
2011-06-30 10:00:00,33.58,33.93,33.58,33.91,216600.0,20.0393,20.2481,20.0393,20.2362,216600.0
2011-06-30 10:30:00,33.91,33.93,33.81,33.85,201750.0,20.2362,20.2481,20.1765,20.2004,201750.0
2011-06-30 11:00:00,33.85,33.97,33.82,33.93,151800.0,20.2004,20.272,20.1825,20.2481,151800.0
2011-06-30 11:30:00,33.93,34.09,33.93,34.08,247050.0,20.2481,20.3436,20.2481,20.3377,247050.0
2011-06-30 12:00:00,34.09,34.11,33.9,33.91,94650.0,20.3436,20.3556,20.2302,20.2362,94650.0
2011-06-30 12:30:00,33.91,33.98,33.9,33.97,80700.0,20.2362,20.278,20.2302,20.272,80700.0
2011-06-30 13:00:00,33.97,33.99,33.88,33.9,139800.0,20.272,20.2839,20.2183,20.2302,139800.0
2011-06-30 13:30:00,33.89,33.97,33.89,33.96,131400.0,20.2243,20.272,20.2243,20.266,131400.0
2011-06-30 14:00:00,33.97,33.98,33.93,33.97,131400.0,20.272,20.278,20.2481,20.272,131400.0
2011-06-30 14:30:00,33.97,34.03,33.96,34.03,168300.0,20.272,20.3078,20.266,20.3078,168300.0
2011-06-30 15:00:00,34.03,34.11,34.01,34.07,282150.0,20.3078,20.3556,20.2959,20.3317,282150.0
2011-06-30 15:30:00,34.07,34.2,34.05,34.07,792150.0,20.3317,20.4093,20.3198,20.3317,792150.0
2011-07-01 09:30:00,34.16,34.19,33.75,34.01,148050.0,20.3854,20.4033,20.1407,20.2959,148050.0
2011-07-01 10:00:00,34.02,34.64,34.02,34.59,519600.0,20.3019,20.6718,20.3019,20.642,519600.0
2011-07-01 10:30:00,34.59,34.65,34.38,34.39,319800.0,20.642,20.6778,20.5167,20.5227,319800.0
2011-07-01 11:00:00,34.39,34.46,34.32,34.43,220800.0,20.5227,20.5644,20.4809,20.5465,220800.0
2011-07-01 11:30:00,34.43,34.51,34.35,34.49,159150.0,20.5465,20.5943,20.4988,20.5823,159150.0
2011-07-01 12:00:00,34.5,34.63,34.43,34.59,106050.0,20.5883,20.6659,20.5465,20.642,106050.0
2011-07-01 12:30:00,34.59,34.64,34.54,34.6,113850.0,20.642,20.6718,20.6122,20.648,113850.0
2011-07-01 13:00:00,34.59,34.69,34.57,34.67,144900.0,20.642,20.7017,20.6301,20.6897,144900.0
2011-07-01 13:30:00,34.67,34.71,34.6,34.63,94500.0,20.6897,20.7136,20.648,20.6659,94500.0
2011-07-01 14:00:00,34.63,34.63,34.55,34.59,100650.0,20.6659,20.6659,20.6181,20.642,100650.0
2011-07-01 14:30:00,34.59,34.69,34.58,34.67,135150.0,20.642,20.7017,20.636,20.6897,135150.0
2011-07-01 15:00:00,34.68,34.75,34.63,34.65,183000.0,20.6957,20.7375,20.6659,20.6778,183000.0
2011-07-01 15:30:00,34.65,34.78,34.61,34.7,410250.0,20.6778,20.7554,20.6539,20.7076,410250.0
2011-07-05 09:30:00,34.67,34.69,34.26,34.31,325500.0,20.6897,20.7017,20.4451,20.4749,325500.0
2011-07-05 10:00:00,34.32,34.39,34.17,34.3,232800.0,20.4809,20.5227,20.3914,20.4689,232800.0
2011-07-05 10:30:00,34.3,34.41,34.29,34.39,177600.0,20.4689,20.5346,20.463,20.5227,177600.0
2011-07-05 11:00:00,34.39,34.57,34.38,34.55,227700.0,20.5227,20.6301,20.5167,20.6181,227700.0
2011-07-05 11:30:00,34.55,34.65,34.51,34.64,138750.0,20.6181,20.6778,20.5943,20.6718,138750.0
2011-07-05 12:00:00,34.64,34.7,34.64,34.69,85350.0,20.6718,20.7076,20.6718,20.7017,85350.0
2011-07-05 12:30:00,34.69,34.75,34.69,34.75,163200.0,20.7017,20.7375,20.7017,20.7375,163200.0
2011-07-05 13:00:00,34.75,34.8,34.72,34.73,177150.0,20.7375,20.7673,20.7196,20.7256,177150.0
2011-07-05 13:30:00,34.73,34.74,34.71,34.73,165300.0,20.7256,20.7315,20.7136,20.7256,165300.0
2011-07-05 14:00:00,34.72,34.73,34.53,34.55,412950.0,20.7196,20.7256,20.6062,20.6181,412950.0
2011-07-05 14:30:00,34.54,34.62,34.54,34.61,227700.0,20.6122,20.6599,20.6122,20.6539,227700.0
2011-07-05 15:00:00,34.61,34.71,34.58,34.71,284400.0,20.6539,20.7136,20.636,20.7136,284400.0
2011-07-05 15:30:00,34.71,34.74,34.62,34.65,594300.0,20.7136,20.7315,20.6599,20.6778,594300.0
2011-07-06 09:30:00,34.65,34.75,34.37,34.45,354450.0,20.6778,20.7375,20.5107,20.5585,354450.0
2011-07-06 10:00:00,34.42,34.49,34.3,34.43,310800.0,20.5406,20.5823,20.4689,20.5465,310800.0
2011-07-06 10:30:00,34.43,34.48,34.25,34.35,248850.0,20.5465,20.5764,20.4391,20.4988,248850.0
2011-07-06 11:00:00,34.35,34.42,34.27,34.33,269400.0,20.4988,20.5406,20.451,20.4868,269400.0
2011-07-06 11:30:00,34.33,34.45,34.29,34.44,306900.0,20.4868,20.5585,20.463,20.5525,306900.0
2011-07-06 12:00:00,34.45,34.46,34.34,34.37,134700.0,20.5585,20.5644,20.4928,20.5107,134700.0
2011-07-06 12:30:00,34.38,34.49,34.36,34.49,121950.0,20.5167,20.5823,20.5047,20.5823,121950.0
2011-07-06 13:00:00,34.49,34.55,34.37,34.37,167850.0,20.5823,20.6181,20.5107,20.5107,167850.0
2011-07-06 13:30:00,34.37,34.38,34.25,34.32,198450.0,20.5107,20.5167,20.4391,20.4809,198450.0
2011-07-06 14:00:00,34.32,34.48,34.31,34.48,185400.0,20.4809,20.5764,20.4749,20.5764,185400.0
2011-07-06 14:30:00,34.49,34.6,34.47,34.53,166050.0,20.5823,20.648,20.5704,20.6062,166050.0
2011-07-06 15:00:00,34.53,34.53,34.42,34.47,294450.0,20.6062,20.6062,20.5406,20.5704,294450.0
2011-07-06 15:30:00,34.47,34.51,34.42,34.43,743400.0,20.5704,20.5943,20.5406,20.5465,743400.0
2011-07-07 09:30:00,34.96,35.24,34.79,35.12,962850.0,20.8628,21.0299,20.7614,20.9583,962850.0
2011-07-07 10:00:00,35.12,35.16,35.03,35.12,488100.0,20.9583,20.9822,20.9046,20.9583,488100.0
2011-07-07 10:30:00,35.13,35.29,35.1,35.28,264900.0,20.9643,21.0597,20.9464,21.0538,264900.0
2011-07-07 11:00:00,35.29,35.39,35.25,35.39,289800.0,21.0597,21.1194,21.0359,21.1194,289800.0
2011-07-07 11:30:00,35.39,35.45,35.37,35.41,200850.0,21.1194,21.1552,21.1075,21.1313,200850.0
2011-07-07 12:00:00,35.42,35.57,35.41,35.56,192150.0,21.1373,21.2268,21.1313,21.2209,192150.0
2011-07-07 12:30:00,35.55,35.58,35.49,35.53,182550.0,21.2149,21.2328,21.1791,21.203,182550.0
2011-07-07 13:00:00,35.54,35.65,35.49,35.63,242100.0,21.2089,21.2746,21.1791,21.2626,242100.0
2011-07-07 13:30:00,35.63,35.65,35.53,35.54,204750.0,21.2626,21.2746,21.203,21.2089,204750.0
2011-07-07 14:00:00,35.54,35.77,35.53,35.77,231900.0,21.2089,21.3462,21.203,21.3462,231900.0
2011-07-07 14:30:00,35.76,35.79,35.7,35.71,402150.0,21.3402,21.3581,21.3044,21.3104,402150.0
2011-07-07 15:00:00,35.72,35.73,35.68,35.71,344700.0,21.3163,21.3223,21.2925,21.3104,344700.0
2011-07-07 15:30:00,35.7,35.7,35.48,35.59,893550.0,21.3044,21.3044,21.1731,21.2388,893550.0
2011-07-08 09:30:00,35.05,35.17,34.91,34.97,312750.0,20.9165,20.9881,20.833,20.8688,312750.0
2011-07-08 10:00:00,34.97,34.97,34.75,34.83,313950.0,20.8688,20.8688,20.7375,20.7852,313950.0
2011-07-08 10:30:00,34.83,34.84,34.66,34.75,342300.0,20.7852,20.7912,20.6838,20.7375,342300.0
2011-07-08 11:00:00,34.75,34.85,34.61,34.79,262500.0,20.7375,20.7972,20.6539,20.7614,262500.0
2011-07-08 11:30:00,34.79,34.95,34.74,34.9,192300.0,20.7614,20.8568,20.7315,20.827,192300.0
2011-07-08 12:00:00,34.9,34.9,34.75,34.77,157650.0,20.827,20.827,20.7375,20.7494,157650.0
2011-07-08 12:30:00,34.77,34.85,34.77,34.83,185550.0,20.7494,20.7972,20.7494,20.7852,185550.0
2011-07-08 13:00:00,34.83,34.88,34.77,34.88,336450.0,20.7852,20.8151,20.7494,20.8151,336450.0
2011-07-08 13:30:00,34.89,34.91,34.78,34.8,161700.0,20.821,20.833,20.7554,20.7673,161700.0
2011-07-08 14:00:00,34.8,34.84,34.75,34.77,196800.0,20.7673,20.7912,20.7375,20.7494,196800.0
2011-07-08 14:30:00,34.78,34.86,34.77,34.86,403350.0,20.7554,20.8031,20.7494,20.8031,403350.0
2011-07-08 15:00:00,34.86,34.89,34.74,34.77,345750.0,20.8031,20.821,20.7315,20.7494,345750.0
2011-07-08 15:30:00,34.76,34.84,34.75,34.83,894150.0,20.7435,20.7912,20.7375,20.7852,894150.0
2011-07-11 09:30:00,34.44,34.55,34.06,34.1,445800.0,20.5525,20.6181,20.3257,20.3496,445800.0
2011-07-11 10:00:00,34.09,34.13,33.72,33.75,309900.0,20.3436,20.3675,20.1228,20.1407,309900.0
2011-07-11 10:30:00,33.75,33.77,33.43,33.43,531450.0,20.1407,20.1527,19.9498,19.9498,531450.0
2011-07-11 11:00:00,33.43,33.45,33.33,33.42,574050.0,19.9498,19.9617,19.8901,19.9438,574050.0
2011-07-11 11:30:00,33.43,33.49,33.37,33.37,302700.0,19.9498,19.9856,19.914,19.914,302700.0
2011-07-11 12:00:00,33.37,33.45,33.33,33.43,176550.0,19.914,19.9617,19.8901,19.9498,176550.0
2011-07-11 12:30:00,33.43,33.57,33.41,33.55,303000.0,19.9498,20.0333,19.9378,20.0214,303000.0
2011-07-11 13:00:00,33.56,33.63,33.53,33.59,360450.0,20.0273,20.0691,20.0094,20.0452,360450.0
2011-07-11 13:30:00,33.59,33.62,33.53,33.6,172800.0,20.0452,20.0631,20.0094,20.0512,172800.0
2011-07-11 14:00:00,33.59,33.62,33.47,33.51,393000.0,20.0452,20.0631,19.9736,19.9975,393000.0
2011-07-11 14:30:00,33.51,33.59,33.47,33.57,384750.0,19.9975,20.0452,19.9736,20.0333,384750.0
2011-07-11 15:00:00,33.57,33.57,33.49,33.5,617100.0,20.0333,20.0333,19.9856,19.9915,617100.0
2011-07-11 15:30:00,33.5,33.66,33.5,33.63,1164900.0,19.9915,20.087,19.9915,20.0691,1164900.0
2011-07-12 09:30:00,33.68,34.09,33.65,33.79,614400.0,20.099,20.3436,20.081,20.1646,614400.0
2011-07-12 10:00:00,33.81,34.12,33.76,34.05,415500.0,20.1765,20.3615,20.1467,20.3198,415500.0
2011-07-12 10:30:00,34.05,34.05,33.81,33.86,270750.0,20.3198,20.3198,20.1765,20.2064,270750.0
2011-07-12 11:00:00,33.87,34.03,33.86,33.99,273150.0,20.2123,20.3078,20.2064,20.2839,273150.0
2011-07-12 11:30:00,33.99,34.07,33.97,34.03,141750.0,20.2839,20.3317,20.272,20.3078,141750.0
2011-07-12 12:00:00,34.03,34.07,33.93,33.94,109050.0,20.3078,20.3317,20.2481,20.2541,109050.0
2011-07-12 12:30:00,33.94,33.97,33.89,33.95,151800.0,20.2541,20.272,20.2243,20.2601,151800.0
2011-07-12 13:00:00,33.94,33.97,33.85,33.85,165900.0,20.2541,20.272,20.2004,20.2004,165900.0
2011-07-12 13:30:00,33.85,33.93,33.83,33.89,90000.0,20.2004,20.2481,20.1885,20.2243,90000.0
2011-07-12 14:00:00,33.9,34.09,33.89,34.05,327600.0,20.2302,20.3436,20.2243,20.3198,327600.0
2011-07-12 14:30:00,34.04,34.07,33.86,33.88,148200.0,20.3138,20.3317,20.2064,20.2183,148200.0
2011-07-12 15:00:00,33.88,33.95,33.81,33.85,281850.0,20.2183,20.2601,20.1765,20.2004,281850.0
2011-07-12 15:30:00,33.85,33.89,33.69,33.69,717300.0,20.2004,20.2243,20.1049,20.1049,717300.0
2011-07-13 09:30:00,34.05,34.11,33.7,33.74,321600.0,20.3198,20.3556,20.1109,20.1348,321600.0
2011-07-13 10:00:00,33.74,34.06,33.74,33.99,372600.0,20.1348,20.3257,20.1348,20.2839,372600.0
2011-07-13 10:30:00,34.01,34.16,34.01,34.13,198750.0,20.2959,20.3854,20.2959,20.3675,198750.0
2011-07-13 11:00:00,34.13,34.15,34.03,34.11,105750.0,20.3675,20.3794,20.3078,20.3556,105750.0
2011-07-13 11:30:00,34.11,34.14,34.05,34.11,163500.0,20.3556,20.3735,20.3198,20.3556,163500.0
2011-07-13 12:00:00,34.11,34.18,34.09,34.1,212250.0,20.3556,20.3973,20.3436,20.3496,212250.0
2011-07-13 12:30:00,34.11,34.11,34.0,34.02,81900.0,20.3556,20.3556,20.2899,20.3019,81900.0
2011-07-13 13:00:00,34.01,34.03,33.79,33.82,182100.0,20.2959,20.3078,20.1646,20.1825,182100.0
2011-07-13 13:30:00,33.82,33.83,33.65,33.69,301200.0,20.1825,20.1885,20.081,20.1049,301200.0
2011-07-13 14:00:00,33.69,33.76,33.66,33.69,273150.0,20.1049,20.1467,20.087,20.1049,273150.0
2011-07-13 14:30:00,33.7,33.79,33.67,33.73,220950.0,20.1109,20.1646,20.093,20.1288,220950.0
2011-07-13 15:00:00,33.73,33.75,33.45,33.49,471000.0,20.1288,20.1407,19.9617,19.9856,471000.0
2011-07-13 15:30:00,33.49,33.51,33.35,33.5,983400.0,19.9856,19.9975,19.902,19.9915,983400.0
2011-07-14 09:30:00,33.58,33.74,33.37,33.65,693750.0,20.0393,20.1348,19.914,20.081,693750.0
2011-07-14 10:00:00,33.66,33.86,33.63,33.77,402300.0,20.087,20.2064,20.0691,20.1527,402300.0
2011-07-14 10:30:00,33.77,33.79,32.95,33.09,639300.0,20.1527,20.1646,19.6633,19.7469,639300.0
2011-07-14 11:00:00,33.09,33.33,33.09,33.27,492750.0,19.7469,19.8901,19.7469,19.8543,492750.0
2011-07-14 11:30:00,33.28,33.28,33.05,33.19,264300.0,19.8602,19.8602,19.723,19.8065,264300.0
2011-07-14 12:00:00,33.19,33.19,32.85,32.91,412200.0,19.8065,19.8065,19.6036,19.6394,412200.0
2011-07-14 12:30:00,32.91,32.96,32.72,32.73,246600.0,19.6394,19.6693,19.5261,19.532,246600.0
2011-07-14 13:00:00,32.73,32.9,32.63,32.78,595950.0,19.532,19.6335,19.4724,19.5619,595950.0
2011-07-14 13:30:00,32.76,33.07,32.75,32.91,354000.0,19.5499,19.7349,19.544,19.6394,354000.0
2011-07-14 14:00:00,32.91,33.03,32.88,32.93,244200.0,19.6394,19.7111,19.6215,19.6514,244200.0
2011-07-14 14:30:00,32.92,32.96,32.81,32.83,210900.0,19.6454,19.6693,19.5798,19.5917,210900.0
2011-07-14 15:00:00,32.84,32.87,32.65,32.72,499950.0,19.5977,19.6156,19.4843,19.5261,499950.0
2011-07-14 15:30:00,32.72,32.85,32.69,32.73,1080300.0,19.5261,19.6036,19.5082,19.532,1080300.0
2011-07-15 09:30:00,32.87,33.04,32.69,32.79,709650.0,19.6156,19.717,19.5082,19.5678,709650.0
2011-07-15 10:00:00,32.79,33.01,32.57,32.72,328050.0,19.5678,19.6991,19.4365,19.5261,328050.0
2011-07-15 10:30:00,32.72,32.8,32.66,32.71,201750.0,19.5261,19.5738,19.4903,19.5201,201750.0
2011-07-15 11:00:00,32.71,32.89,32.68,32.83,163650.0,19.5201,19.6275,19.5022,19.5917,163650.0
2011-07-15 11:30:00,32.83,32.85,32.71,32.72,109650.0,19.5917,19.6036,19.5201,19.5261,109650.0
2011-07-15 12:00:00,32.72,32.9,32.7,32.77,258750.0,19.5261,19.6335,19.5141,19.5559,258750.0
2011-07-15 12:30:00,32.77,32.81,32.65,32.71,164250.0,19.5559,19.5798,19.4843,19.5201,164250.0
2011-07-15 13:00:00,32.71,32.8,32.69,32.77,85800.0,19.5201,19.5738,19.5082,19.5559,85800.0
2011-07-15 13:30:00,32.77,32.79,32.67,32.67,118200.0,19.5559,19.5678,19.4962,19.4962,118200.0
2011-07-15 14:00:00,32.68,32.75,32.63,32.64,138150.0,19.5022,19.544,19.4724,19.4783,138150.0
2011-07-15 14:30:00,32.64,32.69,32.61,32.62,247200.0,19.4783,19.5082,19.4604,19.4664,247200.0
2011-07-15 15:00:00,32.62,32.78,32.61,32.73,319200.0,19.4664,19.5619,19.4604,19.532,319200.0
2011-07-15 15:30:00,32.73,32.86,32.72,32.84,786750.0,19.532,19.6096,19.5261,19.5977,786750.0
2011-07-18 09:30:00,32.67,32.69,32.2,32.22,336600.0,19.4962,19.5082,19.2157,19.2277,336600.0
2011-07-18 10:00:00,32.23,32.32,32.01,32.13,260400.0,19.2336,19.2874,19.1024,19.174,260400.0
2011-07-18 10:30:00,32.13,32.17,32.01,32.05,292950.0,19.174,19.1978,19.1024,19.1262,292950.0
2011-07-18 11:00:00,32.04,32.14,32.02,32.11,161850.0,19.1203,19.1799,19.1083,19.162,161850.0
2011-07-18 11:30:00,32.1,32.15,32.02,32.04,248100.0,19.1561,19.1859,19.1083,19.1203,248100.0
2011-07-18 12:00:00,32.05,32.14,32.02,32.13,192000.0,19.1262,19.1799,19.1083,19.174,192000.0
2011-07-18 12:30:00,32.13,32.33,32.09,32.32,277650.0,19.174,19.2933,19.1501,19.2874,277650.0
2011-07-18 13:00:00,32.31,32.33,32.19,32.26,180600.0,19.2814,19.2933,19.2098,19.2515,180600.0
2011-07-18 13:30:00,32.26,32.36,32.26,32.34,89850.0,19.2515,19.3112,19.2515,19.2993,89850.0
2011-07-18 14:00:00,32.35,32.35,32.25,32.25,88200.0,19.3053,19.3053,19.2456,19.2456,88200.0
2011-07-18 14:30:00,32.25,32.25,32.17,32.21,190350.0,19.2456,19.2456,19.1978,19.2217,190350.0
2011-07-18 15:00:00,32.21,32.3,32.18,32.23,367950.0,19.2217,19.2754,19.2038,19.2336,367950.0
2011-07-18 15:30:00,32.24,32.27,32.19,32.25,924600.0,19.2396,19.2575,19.2098,19.2456,924600.0
2011-07-19 09:30:00,32.53,32.95,32.37,32.87,280800.0,19.4127,19.6633,19.3172,19.6156,280800.0
2011-07-19 10:00:00,32.86,32.99,32.81,32.95,173850.0,19.6096,19.6872,19.5798,19.6633,173850.0
2011-07-19 10:30:00,32.95,32.99,32.83,32.84,102450.0,19.6633,19.6872,19.5917,19.5977,102450.0
2011-07-19 11:00:00,32.85,32.85,32.75,32.76,141300.0,19.6036,19.6036,19.544,19.5499,141300.0
2011-07-19 11:30:00,32.75,32.77,32.6,32.64,116700.0,19.544,19.5559,19.4544,19.4783,116700.0
2011-07-19 12:00:00,32.63,32.69,32.59,32.6,77550.0,19.4724,19.5082,19.4485,19.4544,77550.0
2011-07-19 12:30:00,32.6,32.68,32.55,32.58,80850.0,19.4544,19.5022,19.4246,19.4425,80850.0
2011-07-19 13:00:00,32.59,32.67,32.49,32.66,180150.0,19.4485,19.4962,19.3888,19.4903,180150.0
2011-07-19 13:30:00,32.67,32.83,32.61,32.81,340050.0,19.4962,19.5917,19.4604,19.5798,340050.0
2011-07-19 14:00:00,32.81,32.87,32.79,32.87,309150.0,19.5798,19.6156,19.5678,19.6156,309150.0
2011-07-19 14:30:00,32.87,33.05,32.84,33.04,279900.0,19.6156,19.723,19.5977,19.717,279900.0
2011-07-19 15:00:00,33.04,33.23,33.03,33.17,532800.0,19.717,19.8304,19.7111,19.7946,532800.0
2011-07-19 15:30:00,33.17,33.17,33.05,33.13,634200.0,19.7946,19.7946,19.723,19.7707,634200.0
2011-07-20 09:30:00,33.12,33.64,33.12,33.23,446250.0,19.7648,20.0751,19.7648,19.8304,446250.0
2011-07-20 10:00:00,33.21,33.45,33.17,33.4,405300.0,19.8185,19.9617,19.7946,19.9319,405300.0
2011-07-20 10:30:00,33.41,33.61,33.37,33.61,208500.0,19.9378,20.0572,19.914,20.0572,208500.0
2011-07-20 11:00:00,33.61,33.61,33.43,33.47,513900.0,20.0572,20.0572,19.9498,19.9736,513900.0
2011-07-20 11:30:00,33.47,33.47,33.37,33.4,246600.0,19.9736,19.9736,19.914,19.9319,246600.0
2011-07-20 12:00:00,33.4,33.47,33.39,33.39,217950.0,19.9319,19.9736,19.9259,19.9259,217950.0
2011-07-20 12:30:00,33.39,33.39,33.28,33.35,155400.0,19.9259,19.9259,19.8602,19.902,155400.0
2011-07-20 13:00:00,33.35,33.46,33.35,33.45,119250.0,19.902,19.9677,19.902,19.9617,119250.0
2011-07-20 13:30:00,33.45,33.46,33.39,33.41,104700.0,19.9617,19.9677,19.9259,19.9378,104700.0
2011-07-20 14:00:00,33.41,33.5,33.41,33.49,153750.0,19.9378,19.9915,19.9378,19.9856,153750.0
2011-07-20 14:30:00,33.49,33.51,33.33,33.34,267750.0,19.9856,19.9975,19.8901,19.8961,267750.0
2011-07-20 15:00:00,33.34,33.36,33.19,33.22,356400.0,19.8961,19.908,19.8065,19.8244,356400.0
2011-07-20 15:30:00,33.21,33.28,33.13,33.19,741000.0,19.8185,19.8602,19.7707,19.8065,741000.0
2011-07-21 09:30:00,33.45,33.59,33.25,33.45,243450.0,19.9617,20.0452,19.8423,19.9617,243450.0
2011-07-21 10:00:00,33.45,33.65,33.41,33.52,509550.0,19.9617,20.081,19.9378,20.0035,509550.0
2011-07-21 10:30:00,33.52,33.69,33.49,33.54,220800.0,20.0035,20.1049,19.9856,20.0154,220800.0
2011-07-21 11:00:00,33.54,33.59,33.35,33.35,133950.0,20.0154,20.0452,19.902,19.902,133950.0
2011-07-21 11:30:00,33.35,33.39,33.12,33.19,178650.0,19.902,19.9259,19.7648,19.8065,178650.0
2011-07-21 12:00:00,33.19,33.26,33.09,33.18,166350.0,19.8065,19.8483,19.7469,19.8006,166350.0
2011-07-21 12:30:00,33.17,33.48,33.16,33.25,483150.0,19.7946,19.9796,19.7886,19.8423,483150.0
2011-07-21 13:00:00,33.25,33.31,33.13,33.31,251850.0,19.8423,19.8781,19.7707,19.8781,251850.0
2011-07-21 13:30:00,33.31,33.33,33.25,33.32,108900.0,19.8781,19.8901,19.8423,19.8841,108900.0
2011-07-21 14:00:00,33.32,33.39,33.29,33.29,164100.0,19.8841,19.9259,19.8662,19.8662,164100.0
2011-07-21 14:30:00,33.29,33.45,33.27,33.43,179700.0,19.8662,19.9617,19.8543,19.9498,179700.0
2011-07-21 15:00:00,33.42,33.44,33.32,33.41,367050.0,19.9438,19.9557,19.8841,19.9378,367050.0
2011-07-21 15:30:00,33.41,33.47,33.39,33.43,661050.0,19.9378,19.9736,19.9259,19.9498,661050.0
2011-07-22 09:30:00,33.39,33.45,32.97,33.04,354150.0,19.9259,19.9617,19.6752,19.717,354150.0
2011-07-22 10:00:00,33.03,33.15,32.9,32.93,315150.0,19.7111,19.7827,19.6335,19.6514,315150.0
2011-07-22 10:30:00,32.92,33.18,32.92,33.18,252150.0,19.6454,19.8006,19.6454,19.8006,252150.0
2011-07-22 11:00:00,33.18,33.29,33.07,33.19,220950.0,19.8006,19.8662,19.7349,19.8065,220950.0
2011-07-22 11:30:00,33.19,33.39,33.19,33.32,170400.0,19.8065,19.9259,19.8065,19.8841,170400.0
2011-07-22 12:00:00,33.31,33.5,33.28,33.44,164700.0,19.8781,19.9915,19.8602,19.9557,164700.0
2011-07-22 12:30:00,33.45,33.47,33.37,33.42,111150.0,19.9617,19.9736,19.914,19.9438,111150.0
2011-07-22 13:00:00,33.43,33.45,33.37,33.44,131700.0,19.9498,19.9617,19.914,19.9557,131700.0
2011-07-22 13:30:00,33.43,33.48,33.41,33.48,99750.0,19.9498,19.9796,19.9378,19.9796,99750.0
2011-07-22 14:00:00,33.47,33.47,33.41,33.43,153150.0,19.9736,19.9736,19.9378,19.9498,153150.0
2011-07-22 14:30:00,33.43,33.43,33.4,33.41,135450.0,19.9498,19.9498,19.9319,19.9378,135450.0
2011-07-22 15:00:00,33.41,33.47,33.37,33.41,322950.0,19.9378,19.9736,19.914,19.9378,322950.0
2011-07-22 15:30:00,33.41,33.54,33.4,33.49,545850.0,19.9378,20.0154,19.9319,19.9856,545850.0
2011-07-25 09:30:00,33.24,33.48,33.09,33.39,290550.0,19.8364,19.9796,19.7469,19.9259,290550.0
2011-07-25 10:00:00,33.4,33.65,33.39,33.56,292050.0,19.9319,20.081,19.9259,20.0273,292050.0
2011-07-25 10:30:00,33.56,33.67,33.47,33.55,199800.0,20.0273,20.093,19.9736,20.0214,199800.0
2011-07-25 11:00:00,33.54,33.72,33.51,33.72,223800.0,20.0154,20.1228,19.9975,20.1228,223800.0
2011-07-25 11:30:00,33.72,33.74,33.61,33.69,180450.0,20.1228,20.1348,20.0572,20.1049,180450.0
2011-07-25 12:00:00,33.69,33.71,33.66,33.7,121050.0,20.1049,20.1169,20.087,20.1109,121050.0
2011-07-25 12:30:00,33.7,33.82,33.69,33.79,213300.0,20.1109,20.1825,20.1049,20.1646,213300.0
2011-07-25 13:00:00,33.79,33.83,33.71,33.79,182100.0,20.1646,20.1885,20.1169,20.1646,182100.0
2011-07-25 13:30:00,33.79,33.79,33.7,33.7,95250.0,20.1646,20.1646,20.1109,20.1109,95250.0
2011-07-25 14:00:00,33.7,33.81,33.69,33.81,141900.0,20.1109,20.1765,20.1049,20.1765,141900.0
2011-07-25 14:30:00,33.8,33.82,33.71,33.75,375600.0,20.1706,20.1825,20.1169,20.1407,375600.0
2011-07-25 15:00:00,33.75,33.75,33.63,33.68,432900.0,20.1407,20.1407,20.0691,20.099,432900.0
2011-07-25 15:30:00,33.69,33.75,33.58,33.61,656550.0,20.1049,20.1407,20.0393,20.0572,656550.0
2011-07-26 09:30:00,30.73,30.77,29.5,30.24,3327150.0,18.3385,18.3624,17.6045,18.0461,3327150.0
2011-07-26 10:00:00,30.24,30.67,30.01,30.44,1979700.0,18.0461,18.3027,17.9088,18.1654,1979700.0
2011-07-26 10:30:00,30.44,30.82,30.35,30.51,1191000.0,18.1654,18.3922,18.1117,18.2072,1191000.0
2011-07-26 11:00:00,30.51,30.81,30.35,30.49,867450.0,18.2072,18.3862,18.1117,18.1953,867450.0
2011-07-26 11:30:00,30.48,30.66,30.39,30.5,796200.0,18.1893,18.2967,18.1356,18.2012,796200.0
2011-07-26 12:00:00,30.5,30.95,30.39,30.61,682800.0,18.2012,18.4698,18.1356,18.2669,682800.0
2011-07-26 12:30:00,30.61,30.61,30.39,30.39,470400.0,18.2669,18.2669,18.1356,18.1356,470400.0
2011-07-26 13:00:00,30.39,30.41,30.15,30.15,754500.0,18.1356,18.1475,17.9924,17.9924,754500.0
2011-07-26 13:30:00,30.15,30.15,29.93,29.93,603600.0,17.9924,17.9924,17.8611,17.8611,603600.0
2011-07-26 14:00:00,29.93,29.94,29.72,29.75,1283400.0,17.8611,17.8671,17.7358,17.7537,1283400.0
2011-07-26 14:30:00,29.75,29.93,29.63,29.89,862800.0,17.7537,17.8611,17.6821,17.8372,862800.0
2011-07-26 15:00:00,29.89,30.13,29.87,29.91,963450.0,17.8372,17.9804,17.8253,17.8492,963450.0
2011-07-26 15:30:00,29.91,30.01,29.78,30.01,1844850.0,17.8492,17.9088,17.7716,17.9088,1844850.0
2011-07-27 09:30:00,30.09,30.12,29.69,29.7,971100.0,17.9566,17.9745,17.7179,17.7238,971100.0
2011-07-27 10:00:00,29.7,29.74,29.17,29.18,899250.0,17.7238,17.7477,17.4076,17.4135,899250.0
2011-07-27 10:30:00,29.18,29.54,29.04,29.42,852900.0,17.4135,17.6284,17.33,17.5567,852900.0
2011-07-27 11:00:00,29.42,29.51,29.35,29.51,497700.0,17.5567,17.6105,17.515,17.6105,497700.0
2011-07-27 11:30:00,29.51,29.66,29.37,29.65,645600.0,17.6105,17.7,17.5269,17.694,645600.0
2011-07-27 12:00:00,29.65,29.69,29.55,29.57,733350.0,17.694,17.7179,17.6343,17.6463,733350.0
2011-07-27 12:30:00,29.57,29.59,29.47,29.5,284250.0,17.6463,17.6582,17.5866,17.6045,284250.0
2011-07-27 13:00:00,29.5,29.59,29.5,29.51,454950.0,17.6045,17.6582,17.6045,17.6105,454950.0
2011-07-27 13:30:00,29.51,29.56,29.51,29.54,332700.0,17.6105,17.6403,17.6105,17.6284,332700.0
2011-07-27 14:00:00,29.53,29.61,29.52,29.59,639600.0,17.6224,17.6701,17.6164,17.6582,639600.0
2011-07-27 14:30:00,29.59,29.6,29.27,29.34,580950.0,17.6582,17.6642,17.4672,17.509,580950.0
2011-07-27 15:00:00,29.34,29.39,29.21,29.29,746700.0,17.509,17.5388,17.4314,17.4792,746700.0
2011-07-27 15:30:00,29.28,29.34,29.23,29.23,1366200.0,17.4732,17.509,17.4434,17.4434,1366200.0
2011-07-28 09:30:00,29.24,29.53,29.21,29.41,436050.0,17.4493,17.6224,17.4314,17.5508,436050.0
2011-07-28 10:00:00,29.41,29.53,29.31,29.37,363450.0,17.5508,17.6224,17.4911,17.5269,363450.0
2011-07-28 10:30:00,29.37,29.42,29.29,29.35,453450.0,17.5269,17.5567,17.4792,17.515,453450.0
2011-07-28 11:00:00,29.34,29.55,29.28,29.52,342600.0,17.509,17.6343,17.4732,17.6164,342600.0
2011-07-28 11:30:00,29.51,29.51,29.26,29.33,308250.0,17.6105,17.6105,17.4613,17.503,308250.0
2011-07-28 12:00:00,29.33,29.39,29.03,29.04,335700.0,17.503,17.5388,17.324,17.33,335700.0
2011-07-28 12:30:00,29.04,29.16,28.97,29.07,221850.0,17.33,17.4016,17.2882,17.3479,221850.0
2011-07-28 13:00:00,29.08,29.13,28.97,29.01,224100.0,17.3538,17.3837,17.2882,17.3121,224100.0
2011-07-28 13:30:00,29.01,29.11,28.99,28.99,194550.0,17.3121,17.3717,17.3001,17.3001,194550.0
2011-07-28 14:00:00,29.0,29.03,28.87,28.93,393000.0,17.3061,17.324,17.2285,17.2643,393000.0
2011-07-28 14:30:00,28.93,28.97,28.86,28.91,275100.0,17.2643,17.2882,17.2226,17.2524,275100.0
2011-07-28 15:00:00,28.91,28.92,28.75,28.75,363300.0,17.2524,17.2584,17.1569,17.1569,363300.0
2011-07-28 15:30:00,28.75,28.81,28.67,28.79,1346850.0,17.1569,17.1927,17.1092,17.1808,1346850.0
2011-07-29 09:30:00,28.77,28.86,28.17,28.39,757050.0,17.1688,17.2226,16.8108,16.9421,757050.0
2011-07-29 10:00:00,28.39,28.54,28.33,28.54,420900.0,16.9421,17.0316,16.9063,17.0316,420900.0
2011-07-29 10:30:00,28.55,28.67,28.3,28.65,535950.0,17.0376,17.1092,16.8884,17.0972,535950.0
2011-07-29 11:00:00,28.65,28.89,28.61,28.74,388800.0,17.0972,17.2405,17.0734,17.1509,388800.0
2011-07-29 11:30:00,28.74,28.77,28.63,28.65,155100.0,17.1509,17.1688,17.0853,17.0972,155100.0
2011-07-29 12:00:00,28.67,28.71,28.49,28.49,203400.0,17.1092,17.133,17.0018,17.0018,203400.0
2011-07-29 12:30:00,28.49,28.6,28.43,28.55,169500.0,17.0018,17.0674,16.9659,17.0376,169500.0
2011-07-29 13:00:00,28.55,28.63,28.53,28.6,124500.0,17.0376,17.0853,17.0256,17.0674,124500.0
2011-07-29 13:30:00,28.61,28.77,28.57,28.75,167700.0,17.0734,17.1688,17.0495,17.1569,167700.0
2011-07-29 14:00:00,28.75,28.77,28.69,28.7,222900.0,17.1569,17.1688,17.1211,17.1271,222900.0
2011-07-29 14:30:00,28.7,28.75,28.65,28.72,232800.0,17.1271,17.1569,17.0972,17.139,232800.0
2011-07-29 15:00:00,28.72,28.76,28.65,28.69,239700.0,17.139,17.1629,17.0972,17.1211,239700.0
2011-07-29 15:30:00,28.69,28.71,28.47,28.53,1106850.0,17.1211,17.133,16.9898,17.0256,1106850.0
2011-08-01 09:30:00,28.85,29.11,28.61,28.67,501450.0,17.2166,17.3717,17.0734,17.1092,501450.0
2011-08-01 10:00:00,28.66,28.67,28.19,28.44,575700.0,17.1032,17.1092,16.8227,16.9719,575700.0
2011-08-01 10:30:00,28.45,28.51,28.38,28.42,217500.0,16.9779,17.0137,16.9361,16.96,217500.0
2011-08-01 11:00:00,28.42,28.43,28.23,28.4,281700.0,16.96,16.9659,16.8466,16.948,281700.0
2011-08-01 11:30:00,28.39,28.39,28.01,28.03,292050.0,16.9421,16.9421,16.7153,16.7272,292050.0
2011-08-01 12:00:00,28.04,28.07,27.94,28.03,350250.0,16.7332,16.7511,16.6735,16.7272,350250.0
2011-08-01 12:30:00,28.03,28.09,27.95,28.03,203700.0,16.7272,16.7631,16.6795,16.7272,203700.0
2011-08-01 13:00:00,28.03,28.07,27.93,27.95,200700.0,16.7272,16.7511,16.6676,16.6795,200700.0
2011-08-01 13:30:00,27.95,28.01,27.95,28.0,183900.0,16.6795,16.7153,16.6795,16.7093,183900.0
2011-08-01 14:00:00,28.0,28.02,27.87,27.94,356100.0,16.7093,16.7213,16.6318,16.6735,356100.0
2011-08-01 14:30:00,27.93,28.17,27.91,28.16,315000.0,16.6676,16.8108,16.6556,16.8048,315000.0
2011-08-01 15:00:00,28.17,28.25,28.16,28.24,360900.0,16.8108,16.8585,16.8048,16.8526,360900.0
2011-08-01 15:30:00,28.23,28.27,28.03,28.1,1114800.0,16.8466,16.8705,16.7272,16.769,1114800.0
2011-08-02 09:30:00,27.95,28.11,27.77,28.01,346800.0,16.6795,16.775,16.5721,16.7153,346800.0
2011-08-02 10:00:00,28.01,28.07,27.81,27.85,286050.0,16.7153,16.7511,16.596,16.6198,286050.0
2011-08-02 10:30:00,27.85,27.92,27.55,27.61,357000.0,16.6198,16.6616,16.4408,16.4766,357000.0
2011-08-02 11:00:00,27.61,27.65,27.49,27.49,384300.0,16.4766,16.5005,16.405,16.405,384300.0
2011-08-02 11:30:00,27.49,27.59,27.48,27.55,286800.0,16.405,16.4647,16.399,16.4408,286800.0
2011-08-02 12:00:00,27.55,27.57,27.43,27.53,169800.0,16.4408,16.4527,16.3692,16.4289,169800.0
2011-08-02 12:30:00,27.53,27.53,27.25,27.34,367800.0,16.4289,16.4289,16.2618,16.3155,367800.0
2011-08-02 13:00:00,27.33,27.49,27.33,27.43,238200.0,16.3095,16.405,16.3095,16.3692,238200.0
2011-08-02 13:30:00,27.43,27.49,27.19,27.22,245250.0,16.3692,16.405,16.226,16.2439,245250.0
2011-08-02 14:00:00,27.21,27.36,27.19,27.31,299850.0,16.2379,16.3274,16.226,16.2976,299850.0
2011-08-02 14:30:00,27.31,27.35,27.19,27.33,252000.0,16.2976,16.3214,16.226,16.3095,252000.0
2011-08-02 15:00:00,27.33,27.35,27.08,27.09,598050.0,16.3095,16.3214,16.1603,16.1663,598050.0
2011-08-02 15:30:00,27.09,27.13,26.88,26.9,1142250.0,16.1663,16.1902,16.041,16.0529,1142250.0
2011-08-03 09:30:00,26.99,27.06,26.43,26.55,775050.0,16.1066,16.1484,15.7724,15.844,775050.0
2011-08-03 10:00:00,26.55,26.55,26.2,26.38,690150.0,15.844,15.844,15.6352,15.7426,690150.0
2011-08-03 10:30:00,26.37,26.37,25.79,26.17,1109700.0,15.7366,15.7366,15.3905,15.6173,1109700.0
2011-08-03 11:00:00,26.18,26.61,26.15,26.43,908400.0,15.6232,15.8798,15.6053,15.7724,908400.0
2011-08-03 11:30:00,26.43,26.55,26.4,26.51,981900.0,15.7724,15.844,15.7545,15.8202,981900.0
2011-08-03 12:00:00,26.51,26.51,26.34,26.41,390300.0,15.8202,15.8202,15.7187,15.7605,390300.0
2011-08-03 12:30:00,26.41,26.57,26.39,26.52,334800.0,15.7605,15.856,15.7486,15.8261,334800.0
2011-08-03 13:00:00,26.51,26.59,26.42,26.58,285450.0,15.8202,15.8679,15.7665,15.8619,285450.0
2011-08-03 13:30:00,26.59,26.73,26.55,26.57,837450.0,15.8679,15.9515,15.844,15.856,837450.0
2011-08-03 14:00:00,26.57,26.67,26.45,26.47,529650.0,15.856,15.9156,15.7844,15.7963,529650.0
2011-08-03 14:30:00,26.49,26.59,26.39,26.57,481500.0,15.8082,15.8679,15.7486,15.856,481500.0
2011-08-03 15:00:00,26.57,26.79,26.49,26.73,421050.0,15.856,15.9873,15.8082,15.9515,421050.0
2011-08-03 15:30:00,26.72,26.79,26.65,26.73,741750.0,15.9455,15.9873,15.9037,15.9515,741750.0
2011-08-04 09:30:00,26.31,26.34,25.79,25.97,498000.0,15.7008,15.7187,15.3905,15.4979,498000.0
2011-08-04 10:00:00,25.98,26.09,25.76,25.99,593100.0,15.5039,15.5695,15.3726,15.5098,593100.0
2011-08-04 10:30:00,25.99,26.07,25.68,25.69,603300.0,15.5098,15.5576,15.3249,15.3308,603300.0
2011-08-04 11:00:00,25.7,25.95,25.67,25.79,604200.0,15.3368,15.486,15.3189,15.3905,604200.0
2011-08-04 11:30:00,25.79,25.91,25.63,25.73,690750.0,15.3905,15.4621,15.295,15.3547,690750.0
2011-08-04 12:00:00,25.73,25.94,25.73,25.91,597150.0,15.3547,15.48,15.3547,15.4621,597150.0
2011-08-04 12:30:00,25.91,26.11,25.91,26.01,402150.0,15.4621,15.5815,15.4621,15.5218,402150.0
2011-08-04 13:00:00,26.01,26.07,25.92,26.03,377550.0,15.5218,15.5576,15.4681,15.5337,377550.0
2011-08-04 13:30:00,26.03,26.05,25.92,26.02,675300.0,15.5337,15.5457,15.4681,15.5278,675300.0
2011-08-04 14:00:00,26.01,26.04,25.92,25.97,1190400.0,15.5218,15.5397,15.4681,15.4979,1190400.0
2011-08-04 14:30:00,25.97,26.19,25.91,26.04,790050.0,15.4979,15.6292,15.4621,15.5397,790050.0
2011-08-04 15:00:00,26.04,26.31,26.04,26.23,1557000.0,15.5397,15.7008,15.5397,15.6531,1557000.0
2011-08-04 15:30:00,26.21,26.34,25.97,25.99,3145950.0,15.6411,15.7187,15.4979,15.5098,3145950.0
2011-08-05 09:30:00,26.33,26.59,25.51,25.51,954000.0,15.7127,15.8679,15.2234,15.2234,954000.0
2011-08-05 10:00:00,25.52,26.15,25.43,26.01,1398900.0,15.2294,15.6053,15.1757,15.5218,1398900.0
2011-08-05 10:30:00,26.01,26.04,25.67,25.83,1042350.0,15.5218,15.5397,15.3189,15.4144,1042350.0
2011-08-05 11:00:00,25.84,25.92,25.37,25.64,972000.0,15.4203,15.4681,15.1399,15.301,972000.0
2011-08-05 11:30:00,25.64,25.82,24.99,25.1,837900.0,15.301,15.4084,14.9131,14.9787,837900.0
2011-08-05 12:00:00,25.1,25.82,25.03,25.49,862200.0,14.9787,15.4084,14.937,15.2115,862200.0
2011-08-05 12:30:00,25.49,26.45,25.43,26.26,1118550.0,15.2115,15.7844,15.1757,15.671,1118550.0
2011-08-05 13:00:00,26.24,26.42,25.96,26.27,687450.0,15.659,15.7665,15.4919,15.6769,687450.0
2011-08-05 13:30:00,26.29,26.34,25.99,26.23,560400.0,15.6889,15.7187,15.5098,15.6531,560400.0
2011-08-05 14:00:00,26.23,26.36,26.05,26.09,790200.0,15.6531,15.7307,15.5457,15.5695,790200.0
2011-08-05 14:30:00,26.08,26.22,25.9,25.96,792300.0,15.5636,15.6471,15.4561,15.4919,792300.0
2011-08-05 15:00:00,25.96,26.04,25.68,25.77,1315650.0,15.4919,15.5397,15.3249,15.3786,1315650.0
2011-08-05 15:30:00,25.77,26.17,25.76,26.13,1818900.0,15.3786,15.6173,15.3726,15.5934,1818900.0
2011-08-08 09:30:00,25.9,26.07,25.42,25.47,937350.0,15.4561,15.5576,15.1697,15.1995,937350.0
2011-08-08 10:00:00,25.47,25.57,24.94,24.99,707550.0,15.1995,15.2592,14.8832,14.9131,707550.0
2011-08-08 10:30:00,24.98,25.17,24.77,24.97,842700.0,14.9071,15.0205,14.7818,14.9012,842700.0
2011-08-08 11:00:00,24.95,25.39,24.88,25.09,637350.0,14.8892,15.1518,14.8474,14.9728,637350.0
2011-08-08 11:30:00,25.09,25.15,24.91,25.09,426450.0,14.9728,15.0086,14.8653,14.9728,426450.0
2011-08-08 12:00:00,25.09,25.09,24.75,24.77,612000.0,14.9728,14.9728,14.7699,14.7818,612000.0
2011-08-08 12:30:00,24.77,24.95,24.75,24.75,543000.0,14.7818,14.8892,14.7699,14.7699,543000.0
2011-08-08 13:00:00,24.75,24.86,24.59,24.74,534900.0,14.7699,14.8355,14.6744,14.7639,534900.0
2011-08-08 13:30:00,24.73,24.77,24.29,24.33,741450.0,14.7579,14.7818,14.4954,14.5192,741450.0
2011-08-08 14:00:00,24.32,24.53,23.92,24.25,981450.0,14.5133,14.6386,14.2746,14.4715,981450.0
2011-08-08 14:30:00,24.25,24.64,24.19,24.31,1122300.0,14.4715,14.7042,14.4357,14.5073,1122300.0
2011-08-08 15:00:00,24.31,24.83,24.3,24.5,1225200.0,14.5073,14.8176,14.5013,14.6207,1225200.0
2011-08-08 15:30:00,24.49,24.56,23.81,23.81,2255250.0,14.6147,14.6565,14.2089,14.2089,2255250.0
2011-08-09 09:30:00,24.29,24.64,23.93,24.23,1629000.0,14.4954,14.7042,14.2805,14.4595,1629000.0
2011-08-09 10:00:00,24.24,24.38,24.0,24.16,1527300.0,14.4655,14.5491,14.3223,14.4178,1527300.0
2011-08-09 10:30:00,24.16,24.34,24.05,24.1,796650.0,14.4178,14.5252,14.3521,14.382,796650.0
2011-08-09 11:00:00,24.09,24.23,23.92,24.22,758850.0,14.376,14.4595,14.2746,14.4536,758850.0
2011-08-09 11:30:00,24.22,24.46,24.07,24.39,606450.0,14.4536,14.5968,14.3641,14.555,606450.0
2011-08-09 12:00:00,24.39,24.5,24.21,24.29,405750.0,14.555,14.6207,14.4476,14.4954,405750.0
2011-08-09 12:30:00,24.29,24.33,24.1,24.16,496200.0,14.4954,14.5192,14.382,14.4178,496200.0
2011-08-09 13:00:00,24.16,24.25,24.07,24.18,421950.0,14.4178,14.4715,14.3641,14.4297,421950.0
2011-08-09 13:30:00,24.18,24.21,23.9,24.03,313350.0,14.4297,14.4476,14.2626,14.3402,313350.0
2011-08-09 14:00:00,24.03,24.3,23.47,23.87,861750.0,14.3402,14.5013,14.006,14.2447,861750.0
2011-08-09 14:30:00,23.88,23.89,22.99,23.46,1568700.0,14.2507,14.2566,13.7196,14.0,1568700.0
2011-08-09 15:00:00,23.43,24.17,23.27,24.09,1038750.0,13.9821,14.4237,13.8867,14.376,1038750.0
2011-08-09 15:30:00,24.07,24.89,23.91,24.88,1887150.0,14.3641,14.8534,14.2686,14.8474,1887150.0
2011-08-10 09:30:00,24.23,24.4,23.53,23.58,1083300.0,14.4595,14.561,14.0418,14.0717,1083300.0
2011-08-10 10:00:00,23.56,23.71,23.26,23.51,1335000.0,14.0597,14.1492,13.8807,14.0299,1335000.0
2011-08-10 10:30:00,23.51,23.9,23.39,23.61,1548150.0,14.0299,14.2626,13.9583,14.0896,1548150.0
2011-08-10 11:00:00,23.62,23.73,23.39,23.49,1333200.0,14.0955,14.1612,13.9583,14.0179,1333200.0
2011-08-10 11:30:00,23.5,23.79,23.39,23.71,1300950.0,14.0239,14.197,13.9583,14.1492,1300950.0
2011-08-10 12:00:00,23.71,23.84,23.59,23.61,1329900.0,14.1492,14.2268,14.0776,14.0896,1329900.0
2011-08-10 12:30:00,23.61,23.91,23.6,23.85,729300.0,14.0896,14.2686,14.0836,14.2328,729300.0
2011-08-10 13:00:00,23.85,23.96,23.73,23.91,829350.0,14.2328,14.2984,14.1612,14.2686,829350.0
2011-08-10 13:30:00,23.91,24.23,23.84,24.22,694350.0,14.2686,14.4595,14.2268,14.4536,694350.0
2011-08-10 14:00:00,24.22,24.57,24.15,24.47,744000.0,14.4536,14.6624,14.4118,14.6028,744000.0
2011-08-10 14:30:00,24.46,24.56,24.21,24.22,916200.0,14.5968,14.6565,14.4476,14.4536,916200.0
2011-08-10 15:00:00,24.22,24.34,24.06,24.14,1083300.0,14.4536,14.5252,14.3581,14.4058,1083300.0
2011-08-10 15:30:00,24.15,24.24,23.91,23.91,2630400.0,14.4118,14.4655,14.2686,14.2686,2630400.0
2011-08-11 09:30:00,24.05,24.4,23.79,24.04,871200.0,14.3521,14.561,14.197,14.3462,871200.0
2011-08-11 10:00:00,24.05,24.35,23.9,24.17,911250.0,14.3521,14.5312,14.2626,14.4237,911250.0
2011-08-11 10:30:00,24.17,24.41,24.05,24.08,1049850.0,14.4237,14.567,14.3521,14.37,1049850.0
2011-08-11 11:00:00,24.09,24.13,23.87,23.99,1096800.0,14.376,14.3999,14.2447,14.3163,1096800.0
2011-08-11 11:30:00,23.99,24.05,23.84,23.93,738600.0,14.3163,14.3521,14.2268,14.2805,738600.0
2011-08-11 12:00:00,23.93,24.11,23.89,23.95,582750.0,14.2805,14.3879,14.2566,14.2925,582750.0
2011-08-11 12:30:00,23.95,24.35,23.95,24.27,469200.0,14.2925,14.5312,14.2925,14.4834,469200.0
2011-08-11 13:00:00,24.27,24.29,24.07,24.15,616050.0,14.4834,14.4954,14.3641,14.4118,616050.0
2011-08-11 13:30:00,24.15,24.25,24.01,24.14,542400.0,14.4118,14.4715,14.3283,14.4058,542400.0
2011-08-11 14:00:00,24.15,24.35,24.07,24.29,404250.0,14.4118,14.5312,14.3641,14.4954,404250.0
2011-08-11 14:30:00,24.29,24.35,24.07,24.33,498000.0,14.4954,14.5312,14.3641,14.5192,498000.0
2011-08-11 15:00:00,24.31,24.57,24.27,24.53,594600.0,14.5073,14.6624,14.4834,14.6386,594600.0
2011-08-11 15:30:00,24.53,24.77,24.42,24.46,2248800.0,14.6386,14.7818,14.5729,14.5968,2248800.0
2011-08-12 09:30:00,24.53,24.83,24.33,24.51,587100.0,14.6386,14.8176,14.5192,14.6266,587100.0
2011-08-12 10:00:00,24.51,24.61,24.19,24.6,584400.0,14.6266,14.6863,14.4357,14.6804,584400.0
2011-08-12 10:30:00,24.6,24.73,24.41,24.45,582450.0,14.6804,14.7579,14.567,14.5908,582450.0
2011-08-12 11:00:00,24.45,24.51,24.31,24.35,686700.0,14.5908,14.6266,14.5073,14.5312,686700.0
2011-08-12 11:30:00,24.35,24.56,24.31,24.45,505650.0,14.5312,14.6565,14.5073,14.5908,505650.0
2011-08-12 12:00:00,24.45,24.51,24.37,24.49,747000.0,14.5908,14.6266,14.5431,14.6147,747000.0
2011-08-12 12:30:00,24.49,24.53,24.4,24.46,292200.0,14.6147,14.6386,14.561,14.5968,292200.0
2011-08-12 13:00:00,24.45,24.51,24.4,24.46,407850.0,14.5908,14.6266,14.561,14.5968,407850.0
2011-08-12 13:30:00,24.47,24.55,24.4,24.53,309150.0,14.6028,14.6505,14.561,14.6386,309150.0
2011-08-12 14:00:00,24.53,24.59,24.33,24.42,422100.0,14.6386,14.6744,14.5192,14.5729,422100.0
2011-08-12 14:30:00,24.41,24.51,24.32,24.45,357300.0,14.567,14.6266,14.5133,14.5908,357300.0
2011-08-12 15:00:00,24.45,24.57,24.41,24.52,639150.0,14.5908,14.6624,14.567,14.6326,639150.0
2011-08-12 15:30:00,24.53,24.58,24.44,24.55,1382400.0,14.6386,14.6684,14.5849,14.6505,1382400.0
2011-08-15 09:30:00,24.63,25.33,24.61,25.25,589950.0,14.6983,15.116,14.6863,15.0682,589950.0
2011-08-15 10:00:00,25.23,25.48,25.1,25.47,549300.0,15.0563,15.2055,14.9787,15.1995,549300.0
2011-08-15 10:30:00,25.47,25.49,25.26,25.26,280200.0,15.1995,15.2115,15.0742,15.0742,280200.0
2011-08-15 11:00:00,25.27,25.3,25.03,25.1,306000.0,15.0802,15.0981,14.937,14.9787,306000.0
2011-08-15 11:30:00,25.11,25.21,25.01,25.11,223950.0,14.9847,15.0444,14.925,14.9847,223950.0
2011-08-15 12:00:00,25.11,25.21,25.06,25.12,172200.0,14.9847,15.0444,14.9549,14.9907,172200.0
2011-08-15 12:30:00,25.11,25.19,25.07,25.15,127050.0,14.9847,15.0324,14.9608,15.0086,127050.0
2011-08-15 13:00:00,25.15,25.2,25.06,25.14,168750.0,15.0086,15.0384,14.9549,15.0026,168750.0
2011-08-15 13:30:00,25.14,25.19,25.1,25.17,252150.0,15.0026,15.0324,14.9787,15.0205,252150.0
2011-08-15 14:00:00,25.18,25.29,25.15,25.27,218100.0,15.0265,15.0921,15.0086,15.0802,218100.0
2011-08-15 14:30:00,25.27,25.31,25.17,25.26,271800.0,15.0802,15.1041,15.0205,15.0742,271800.0
2011-08-15 15:00:00,25.26,25.33,25.23,25.24,338400.0,15.0742,15.116,15.0563,15.0623,338400.0
2011-08-15 15:30:00,25.23,25.4,25.2,25.39,813000.0,15.0563,15.1578,15.0384,15.1518,813000.0
2011-08-16 09:30:00,24.87,25.11,24.75,24.86,515100.0,14.9124,15.0563,14.8404,14.9064,515100.0
2011-08-16 10:00:00,24.84,25.15,24.82,25.14,307950.0,14.8944,15.0803,14.8824,15.0743,307950.0
2011-08-16 10:30:00,25.14,25.3,25.04,25.28,291000.0,15.0743,15.1702,15.0143,15.1582,291000.0
2011-08-16 11:00:00,25.28,25.35,25.16,25.21,441600.0,15.1582,15.2002,15.0863,15.1162,441600.0
2011-08-16 11:30:00,25.21,25.38,25.15,25.31,244500.0,15.1162,15.2182,15.0803,15.1762,244500.0
2011-08-16 12:00:00,25.31,25.44,25.14,25.18,626850.0,15.1762,15.2542,15.0743,15.0983,626850.0
2011-08-16 12:30:00,25.19,25.23,25.05,25.08,349350.0,15.1043,15.1282,15.0203,15.0383,349350.0
2011-08-16 13:00:00,25.09,25.09,24.81,24.87,420000.0,15.0443,15.0443,14.8764,14.9124,420000.0
2011-08-16 13:30:00,24.85,25.05,24.83,25.0,254700.0,14.9004,15.0203,14.8884,14.9903,254700.0
2011-08-16 14:00:00,24.99,25.15,24.98,25.02,197100.0,14.9843,15.0803,14.9783,15.0023,197100.0
2011-08-16 14:30:00,25.01,25.04,24.91,24.95,236550.0,14.9963,15.0143,14.9364,14.9603,236550.0
2011-08-16 15:00:00,24.94,25.26,24.91,25.26,580800.0,14.9543,15.1462,14.9364,15.1462,580800.0
2011-08-16 15:30:00,25.26,25.29,25.07,25.11,762750.0,15.1462,15.1642,15.0323,15.0563,762750.0
2011-08-17 09:30:00,25.2,25.57,25.2,25.49,307200.0,15.1102,15.3321,15.1102,15.2841,307200.0
2011-08-17 10:00:00,25.49,25.69,25.45,25.69,438000.0,15.2841,15.4041,15.2602,15.4041,438000.0
2011-08-17 10:30:00,25.67,25.67,25.27,25.27,335100.0,15.3921,15.3921,15.1522,15.1522,335100.0
2011-08-17 11:00:00,25.28,25.31,25.01,25.02,333900.0,15.1582,15.1762,14.9963,15.0023,333900.0
2011-08-17 11:30:00,25.02,25.09,24.77,24.79,349350.0,15.0023,15.0443,14.8524,14.8644,349350.0
2011-08-17 12:00:00,24.78,24.78,24.59,24.78,483900.0,14.8584,14.8584,14.7445,14.8584,483900.0
2011-08-17 12:30:00,24.79,24.83,24.6,24.65,348750.0,14.8644,14.8884,14.7505,14.7805,348750.0
2011-08-17 13:00:00,24.64,24.67,24.47,24.55,314850.0,14.7745,14.7925,14.6725,14.7205,314850.0
2011-08-17 13:30:00,24.54,24.6,24.4,24.45,338250.0,14.7145,14.7505,14.6306,14.6605,338250.0
2011-08-17 14:00:00,24.46,24.69,24.46,24.61,277650.0,14.6665,14.8044,14.6665,14.7565,277650.0
2011-08-17 14:30:00,24.61,24.71,24.55,24.71,338550.0,14.7565,14.8164,14.7205,14.8164,338550.0
2011-08-17 15:00:00,24.72,24.81,24.64,24.78,332250.0,14.8224,14.8764,14.7745,14.8584,332250.0
2011-08-17 15:30:00,24.78,24.84,24.73,24.83,636150.0,14.8584,14.8944,14.8284,14.8884,636150.0
2011-08-18 09:30:00,24.16,24.25,23.7,23.8,448200.0,14.4866,14.5406,14.2108,14.2708,448200.0
2011-08-18 10:00:00,23.79,23.8,23.16,23.4,894150.0,14.2648,14.2708,13.887,14.0309,894150.0
2011-08-18 10:30:00,23.41,23.53,23.23,23.51,384900.0,14.0369,14.1089,13.929,14.0969,384900.0
2011-08-18 11:00:00,23.51,23.53,23.19,23.37,389400.0,14.0969,14.1089,13.905,14.013,389400.0
2011-08-18 11:30:00,23.36,23.57,23.34,23.5,599250.0,14.007,14.1329,13.995,14.0909,599250.0
2011-08-18 12:00:00,23.49,23.56,23.38,23.51,313500.0,14.0849,14.1269,14.019,14.0969,313500.0
2011-08-18 12:30:00,23.49,23.53,23.4,23.41,187650.0,14.0849,14.1089,14.0309,14.0369,187650.0
2011-08-18 13:00:00,23.41,23.47,23.27,23.33,197400.0,14.0369,14.0729,13.953,13.989,197400.0
2011-08-18 13:30:00,23.33,23.37,23.19,23.27,392400.0,13.989,14.013,13.905,13.953,392400.0
2011-08-18 14:00:00,23.27,23.49,23.27,23.42,343650.0,13.953,14.0849,13.953,14.0429,343650.0
2011-08-18 14:30:00,23.41,23.45,23.19,23.19,328200.0,14.0369,14.0609,13.905,13.905,328200.0
2011-08-18 15:00:00,23.19,23.26,23.11,23.25,565800.0,13.905,13.947,13.8571,13.941,565800.0
2011-08-18 15:30:00,23.25,23.37,23.05,23.26,1133850.0,13.941,14.013,13.8211,13.947,1133850.0
2011-08-19 09:30:00,22.85,23.45,22.85,23.41,964950.0,13.7012,14.0609,13.7012,14.0369,964950.0
2011-08-19 10:00:00,23.4,23.72,23.22,23.6,709200.0,14.0309,14.2228,13.923,14.1509,709200.0
2011-08-19 10:30:00,23.61,23.62,23.23,23.27,514950.0,14.1569,14.1629,13.929,13.953,514950.0
2011-08-19 11:00:00,23.25,23.28,22.97,23.07,493200.0,13.941,13.959,13.7731,13.8331,493200.0
2011-08-19 11:30:00,23.08,23.22,22.95,23.22,370200.0,13.8391,13.923,13.7611,13.923,370200.0
2011-08-19 12:00:00,23.21,23.27,23.04,23.09,236100.0,13.917,13.953,13.8151,13.8451,236100.0
2011-08-19 12:30:00,23.11,23.19,23.1,23.11,274050.0,13.8571,13.905,13.8511,13.8571,274050.0
2011-08-19 13:00:00,23.1,23.21,23.03,23.19,378150.0,13.8511,13.917,13.8091,13.905,378150.0
2011-08-19 13:30:00,23.18,23.19,22.96,22.96,509700.0,13.899,13.905,13.7671,13.7671,509700.0
2011-08-19 14:00:00,22.96,23.02,22.63,22.67,699450.0,13.7671,13.8031,13.5692,13.5932,699450.0
2011-08-19 14:30:00,22.67,22.76,22.59,22.66,480150.0,13.5932,13.6472,13.5453,13.5872,480150.0
2011-08-19 15:00:00,22.66,22.76,22.55,22.71,489150.0,13.5872,13.6472,13.5213,13.6172,489150.0
2011-08-19 15:30:00,22.71,22.81,22.65,22.68,1315050.0,13.6172,13.6772,13.5812,13.5992,1315050.0
2011-08-22 09:30:00,23.19,23.33,22.97,23.01,286050.0,13.905,13.989,13.7731,13.7971,286050.0
2011-08-22 10:00:00,23.0,23.12,22.87,23.02,273000.0,13.7911,13.8631,13.7131,13.8031,273000.0
2011-08-22 10:30:00,23.0,23.06,22.7,22.71,274800.0,13.7911,13.8271,13.6112,13.6172,274800.0
2011-08-22 11:00:00,22.71,22.8,22.56,22.66,391200.0,13.6172,13.6712,13.5273,13.5872,391200.0
2011-08-22 11:30:00,22.65,22.71,22.42,22.47,299250.0,13.5812,13.6172,13.4433,13.4733,299250.0
2011-08-22 12:00:00,22.47,22.73,22.47,22.63,223800.0,13.4733,13.6292,13.4733,13.5692,223800.0
2011-08-22 12:30:00,22.63,22.88,22.53,22.83,359850.0,13.5692,13.7191,13.5093,13.6892,359850.0
2011-08-22 13:00:00,22.83,22.88,22.75,22.77,347850.0,13.6892,13.7191,13.6412,13.6532,347850.0
2011-08-22 13:30:00,22.77,22.85,22.69,22.85,563250.0,13.6532,13.7012,13.6052,13.7012,563250.0
2011-08-22 14:00:00,22.84,22.9,22.77,22.84,351300.0,13.6952,13.7311,13.6532,13.6952,351300.0
2011-08-22 14:30:00,22.84,22.87,22.75,22.75,247350.0,13.6952,13.7131,13.6412,13.6412,247350.0
2011-08-22 15:00:00,22.75,22.91,22.74,22.87,391650.0,13.6412,13.7371,13.6352,13.7131,391650.0
2011-08-22 15:30:00,22.86,22.91,22.7,22.8,873300.0,13.7072,13.7371,13.6112,13.6712,873300.0
2011-08-23 09:30:00,22.95,23.09,22.67,22.88,268650.0,13.7611,13.8451,13.5932,13.7191,268650.0
2011-08-23 10:00:00,22.88,23.24,22.88,23.12,354000.0,13.7191,13.935,13.7191,13.8631,354000.0
2011-08-23 10:30:00,23.12,23.29,23.05,23.18,375450.0,13.8631,13.965,13.8211,13.899,375450.0
2011-08-23 11:00:00,23.18,23.35,23.16,23.35,447900.0,13.899,14.001,13.887,14.001,447900.0
2011-08-23 11:30:00,23.35,23.66,23.29,23.62,549750.0,14.001,14.1868,13.965,14.1629,549750.0
2011-08-23 12:00:00,23.62,23.65,23.48,23.52,334350.0,14.1629,14.1808,14.0789,14.1029,334350.0
2011-08-23 12:30:00,23.52,23.67,23.51,23.61,159450.0,14.1029,14.1928,14.0969,14.1569,159450.0
2011-08-23 13:00:00,23.62,23.67,23.49,23.49,142950.0,14.1629,14.1928,14.0849,14.0849,142950.0
2011-08-23 13:30:00,23.51,23.55,23.32,23.4,282900.0,14.0969,14.1209,13.983,14.0309,282900.0
2011-08-23 14:00:00,23.4,23.51,23.33,23.49,270600.0,14.0309,14.0969,13.989,14.0849,270600.0
2011-08-23 14:30:00,23.49,23.62,23.48,23.61,227850.0,14.0849,14.1629,14.0789,14.1569,227850.0
2011-08-23 15:00:00,23.62,23.85,23.62,23.73,378900.0,14.1629,14.3008,14.1629,14.2288,378900.0
2011-08-23 15:30:00,23.73,23.92,23.68,23.92,811800.0,14.2288,14.3427,14.1988,14.3427,811800.0
2011-08-24 09:30:00,23.82,24.15,23.62,24.13,306300.0,14.2828,14.4807,14.1629,14.4687,306300.0
2011-08-24 10:00:00,24.13,24.27,24.01,24.05,335400.0,14.4687,14.5526,14.3967,14.4207,335400.0
2011-08-24 10:30:00,24.04,24.09,23.75,23.75,294900.0,14.4147,14.4447,14.2408,14.2408,294900.0
2011-08-24 11:00:00,23.76,23.89,23.68,23.83,277200.0,14.2468,14.3248,14.1988,14.2888,277200.0
2011-08-24 11:30:00,23.83,23.84,23.63,23.65,240750.0,14.2888,14.2948,14.1689,14.1808,240750.0
2011-08-24 12:00:00,23.65,23.65,23.51,23.57,423600.0,14.1808,14.1808,14.0969,14.1329,423600.0
2011-08-24 12:30:00,23.58,23.85,23.58,23.81,295050.0,14.1389,14.3008,14.1389,14.2768,295050.0
2011-08-24 13:00:00,23.81,23.97,23.73,23.86,413100.0,14.2768,14.3727,14.2288,14.3068,413100.0
2011-08-24 13:30:00,23.87,23.92,23.75,23.92,226200.0,14.3128,14.3427,14.2408,14.3427,226200.0
2011-08-24 14:00:00,23.92,23.93,23.8,23.84,353700.0,14.3427,14.3487,14.2708,14.2948,353700.0
2011-08-24 14:30:00,23.85,24.04,23.81,24.03,258450.0,14.3008,14.4147,14.2768,14.4087,258450.0
2011-08-24 15:00:00,24.03,24.19,23.96,24.17,376200.0,14.4087,14.5046,14.3667,14.4926,376200.0
2011-08-24 15:30:00,24.17,24.32,24.17,24.29,889800.0,14.4926,14.5826,14.4926,14.5646,889800.0
2011-08-25 09:30:00,24.43,24.59,24.01,24.05,470100.0,14.6485,14.7445,14.3967,14.4207,470100.0
2011-08-25 10:00:00,24.06,24.22,23.85,23.93,474300.0,14.4267,14.5226,14.3008,14.3487,474300.0
2011-08-25 10:30:00,23.94,23.99,23.63,23.76,426750.0,14.3547,14.3847,14.1689,14.2468,426750.0
2011-08-25 11:00:00,23.76,23.93,23.68,23.85,282900.0,14.2468,14.3487,14.1988,14.3008,282900.0
2011-08-25 11:30:00,23.85,23.9,23.68,23.77,196950.0,14.3008,14.3308,14.1988,14.2528,196950.0
2011-08-25 12:00:00,23.77,23.83,23.61,23.65,219300.0,14.2528,14.2888,14.1569,14.1808,219300.0
2011-08-25 12:30:00,23.66,23.66,23.47,23.55,355050.0,14.1868,14.1868,14.0729,14.1209,355050.0
2011-08-25 13:00:00,23.55,23.8,23.55,23.78,168300.0,14.1209,14.2708,14.1209,14.2588,168300.0
2011-08-25 13:30:00,23.79,23.83,23.68,23.83,184050.0,14.2648,14.2888,14.1988,14.2888,184050.0
2011-08-25 14:00:00,23.83,23.88,23.74,23.79,233100.0,14.2888,14.3188,14.2348,14.2648,233100.0
2011-08-25 14:30:00,23.79,23.85,23.57,23.58,409200.0,14.2648,14.3008,14.1329,14.1389,409200.0
2011-08-25 15:00:00,23.58,23.74,23.51,23.67,568200.0,14.1389,14.2348,14.0969,14.1928,568200.0
2011-08-25 15:30:00,23.65,23.69,23.51,23.57,882300.0,14.1808,14.2048,14.0969,14.1329,882300.0
2011-08-26 09:30:00,23.52,23.55,23.17,23.42,314100.0,14.1029,14.1209,13.893,14.0429,314100.0
2011-08-26 10:00:00,23.43,23.55,22.92,23.39,871200.0,14.0489,14.1209,13.7431,14.0249,871200.0
2011-08-26 10:30:00,23.4,23.78,23.19,23.43,831450.0,14.0309,14.2588,13.905,14.0489,831450.0
2011-08-26 11:00:00,23.43,23.83,23.37,23.54,703350.0,14.0489,14.2888,14.013,14.1149,703350.0
2011-08-26 11:30:00,23.54,23.7,23.49,23.66,454800.0,14.1149,14.2108,14.0849,14.1868,454800.0
2011-08-26 12:00:00,23.66,23.96,23.66,23.91,390450.0,14.1868,14.3667,14.1868,14.3367,390450.0
2011-08-26 12:30:00,23.89,23.93,23.77,23.85,167100.0,14.3248,14.3487,14.2528,14.3008,167100.0
2011-08-26 13:00:00,23.85,24.0,23.79,24.0,247350.0,14.3008,14.3907,14.2648,14.3907,247350.0
2011-08-26 13:30:00,23.99,24.07,23.95,24.04,264900.0,14.3847,14.4327,14.3607,14.4147,264900.0
2011-08-26 14:00:00,24.04,24.07,23.83,23.83,228150.0,14.4147,14.4327,14.2888,14.2888,228150.0
2011-08-26 14:30:00,23.83,23.95,23.79,23.92,215100.0,14.2888,14.3607,14.2648,14.3427,215100.0
2011-08-26 15:00:00,23.92,23.92,23.65,23.73,383700.0,14.3427,14.3427,14.1808,14.2288,383700.0
2011-08-26 15:30:00,23.73,23.88,23.72,23.87,768450.0,14.2288,14.3188,14.2228,14.3128,768450.0
2011-08-29 09:30:00,24.21,24.45,24.05,24.38,257850.0,14.5166,14.6605,14.4207,14.6186,257850.0
2011-08-29 10:00:00,24.39,24.66,24.34,24.63,270600.0,14.6246,14.7865,14.5946,14.7685,270600.0
2011-08-29 10:30:00,24.64,24.64,24.48,24.54,397350.0,14.7745,14.7745,14.6785,14.7145,397350.0
2011-08-29 11:00:00,24.54,24.55,24.47,24.51,238650.0,14.7145,14.7205,14.6725,14.6965,238650.0
2011-08-29 11:30:00,24.52,24.65,24.49,24.63,398700.0,14.7025,14.7805,14.6845,14.7685,398700.0
2011-08-29 12:00:00,24.62,24.77,24.61,24.75,294900.0,14.7625,14.8524,14.7565,14.8404,294900.0
2011-08-29 12:30:00,24.76,24.97,24.76,24.93,486900.0,14.8464,14.9723,14.8464,14.9484,486900.0
2011-08-29 13:00:00,24.94,25.03,24.91,24.92,165750.0,14.9543,15.0083,14.9364,14.9424,165750.0
2011-08-29 13:30:00,24.91,24.93,24.83,24.89,181050.0,14.9364,14.9484,14.8884,14.9244,181050.0
2011-08-29 14:00:00,24.89,25.0,24.88,24.99,251400.0,14.9244,14.9903,14.9184,14.9843,251400.0
2011-08-29 14:30:00,24.99,25.09,24.99,25.07,422850.0,14.9843,15.0443,14.9843,15.0323,422850.0
2011-08-29 15:00:00,25.07,25.21,25.03,25.2,422700.0,15.0323,15.1162,15.0083,15.1102,422700.0
2011-08-29 15:30:00,25.2,25.35,25.19,25.33,1355250.0,15.1102,15.2002,15.1043,15.1882,1355250.0
2011-08-30 09:30:00,25.17,25.36,25.08,25.23,384750.0,15.0923,15.2062,15.0383,15.1282,384750.0
2011-08-30 10:00:00,25.24,25.26,24.92,25.19,658800.0,15.1342,15.1462,14.9424,15.1043,658800.0
2011-08-30 10:30:00,25.19,25.3,25.14,25.22,340200.0,15.1043,15.1702,15.0743,15.1222,340200.0
2011-08-30 11:00:00,25.21,25.58,25.17,25.51,383850.0,15.1162,15.3381,15.0923,15.2961,383850.0
2011-08-30 11:30:00,25.49,25.74,25.45,25.65,312600.0,15.2841,15.434,15.2602,15.3801,312600.0
2011-08-30 12:00:00,25.64,25.65,25.42,25.47,234600.0,15.3741,15.3801,15.2422,15.2721,234600.0
2011-08-30 12:30:00,25.46,25.47,25.21,25.25,331950.0,15.2661,15.2721,15.1162,15.1402,331950.0
2011-08-30 13:00:00,25.25,25.33,25.17,25.31,524400.0,15.1402,15.1882,15.0923,15.1762,524400.0
2011-08-30 13:30:00,25.31,25.31,25.11,25.17,936150.0,15.1762,15.1762,15.0563,15.0923,936150.0
2011-08-30 14:00:00,25.17,25.44,25.13,25.44,414150.0,15.0923,15.2542,15.0683,15.2542,414150.0
2011-08-30 14:30:00,25.43,25.49,25.33,25.45,322350.0,15.2482,15.2841,15.1882,15.2602,322350.0
2011-08-30 15:00:00,25.45,25.45,25.35,25.44,266850.0,15.2602,15.2602,15.2002,15.2542,266850.0
2011-08-30 15:30:00,25.45,25.62,25.41,25.43,658650.0,15.2602,15.3621,15.2362,15.2482,658650.0
2011-08-31 09:30:00,25.45,26.04,25.45,25.97,509400.0,15.2602,15.6139,15.2602,15.5719,509400.0
2011-08-31 10:00:00,25.99,26.07,25.85,25.96,529500.0,15.5839,15.6319,15.5,15.566,529500.0
2011-08-31 10:30:00,25.95,25.95,25.81,25.84,605700.0,15.56,15.56,15.476,15.494,605700.0
2011-08-31 11:00:00,25.83,25.86,25.54,25.66,406800.0,15.488,15.506,15.3141,15.3861,406800.0
2011-08-31 11:30:00,25.66,25.68,25.46,25.46,286050.0,15.3861,15.3981,15.2661,15.2661,286050.0
2011-08-31 12:00:00,25.46,25.57,25.42,25.5,363450.0,15.2661,15.3321,15.2422,15.2901,363450.0
2011-08-31 12:30:00,25.51,25.66,25.51,25.62,171450.0,15.2961,15.3861,15.2961,15.3621,171450.0
2011-08-31 13:00:00,25.62,25.65,25.42,25.44,189600.0,15.3621,15.3801,15.2422,15.2542,189600.0
2011-08-31 13:30:00,25.44,25.47,25.21,25.21,344100.0,15.2542,15.2721,15.1162,15.1162,344100.0
2011-08-31 14:00:00,25.22,25.26,25.04,25.04,608550.0,15.1222,15.1462,15.0143,15.0143,608550.0
2011-08-31 14:30:00,25.05,25.05,24.67,24.82,826350.0,15.0203,15.0203,14.7925,14.8824,826350.0
2011-08-31 15:00:00,24.82,25.02,24.79,24.95,550950.0,14.8824,15.0023,14.8644,14.9603,550950.0
2011-08-31 15:30:00,24.95,25.2,24.93,25.11,1054950.0,14.9603,15.1102,14.9484,15.0563,1054950.0
2011-09-01 09:30:00,25.08,25.21,24.79,24.94,282450.0,15.0383,15.1162,14.8644,14.9543,282450.0
2011-09-01 10:00:00,24.92,25.37,24.87,25.16,633000.0,14.9424,15.2122,14.9124,15.0863,633000.0
2011-09-01 10:30:00,25.16,25.16,24.94,24.99,290100.0,15.0863,15.0863,14.9543,14.9843,290100.0
2011-09-01 11:00:00,24.99,25.03,24.79,25.02,293850.0,14.9843,15.0083,14.8644,15.0023,293850.0
2011-09-01 11:30:00,25.01,25.1,24.95,25.07,160500.0,14.9963,15.0503,14.9603,15.0323,160500.0
2011-09-01 12:00:00,25.08,25.08,24.92,25.04,108150.0,15.0383,15.0383,14.9424,15.0143,108150.0
2011-09-01 12:30:00,25.04,25.05,24.82,24.83,162150.0,15.0143,15.0203,14.8824,14.8884,162150.0
2011-09-01 13:00:00,24.83,24.83,24.65,24.8,336300.0,14.8884,14.8884,14.7805,14.8704,336300.0
2011-09-01 13:30:00,24.79,24.79,24.65,24.7,496650.0,14.8644,14.8644,14.7805,14.8104,496650.0
2011-09-01 14:00:00,24.7,24.71,24.55,24.62,507750.0,14.8104,14.8164,14.7205,14.7625,507750.0
2011-09-01 14:30:00,24.62,24.8,24.62,24.69,349650.0,14.7625,14.8704,14.7625,14.8044,349650.0
2011-09-01 15:00:00,24.7,24.79,24.62,24.73,556050.0,14.8104,14.8644,14.7625,14.8284,556050.0
2011-09-01 15:30:00,24.72,24.73,24.59,24.63,831150.0,14.8224,14.8284,14.7445,14.7685,831150.0
2011-09-02 09:30:00,24.14,24.19,23.81,23.93,345000.0,14.4747,14.5046,14.2768,14.3487,345000.0
2011-09-02 10:00:00,23.92,24.08,23.86,23.95,297300.0,14.3427,14.4387,14.3068,14.3607,297300.0
2011-09-02 10:30:00,23.95,23.95,23.76,23.93,253200.0,14.3607,14.3607,14.2468,14.3487,253200.0
2011-09-02 11:00:00,23.93,24.01,23.89,23.97,213000.0,14.3487,14.3967,14.3248,14.3727,213000.0
2011-09-02 11:30:00,23.96,24.07,23.92,23.93,259350.0,14.3667,14.4327,14.3427,14.3487,259350.0
2011-09-02 12:00:00,23.92,24.03,23.92,23.93,158700.0,14.3427,14.4087,14.3427,14.3487,158700.0
2011-09-02 12:30:00,23.92,23.93,23.87,23.87,205200.0,14.3427,14.3487,14.3128,14.3128,205200.0
2011-09-02 13:00:00,23.87,23.89,23.71,23.73,281400.0,14.3128,14.3248,14.2168,14.2288,281400.0
2011-09-02 13:30:00,23.73,23.82,23.67,23.76,269100.0,14.2288,14.2828,14.1928,14.2468,269100.0
2011-09-02 14:00:00,23.77,23.77,23.55,23.66,584100.0,14.2528,14.2528,14.1209,14.1868,584100.0
2011-09-02 14:30:00,23.66,23.68,23.53,23.64,412200.0,14.1868,14.1988,14.1089,14.1749,412200.0
2011-09-02 15:00:00,23.65,23.76,23.6,23.73,389550.0,14.1808,14.2468,14.1509,14.2288,389550.0
2011-09-02 15:30:00,23.73,23.91,23.73,23.77,742800.0,14.2288,14.3367,14.2288,14.2528,742800.0
2011-09-06 09:30:00,22.88,23.3,22.86,23.24,366000.0,13.7191,13.971,13.7072,13.935,366000.0
2011-09-06 10:00:00,23.24,23.37,23.09,23.1,580650.0,13.935,14.013,13.8451,13.8511,580650.0
2011-09-06 10:30:00,23.09,23.32,23.0,23.29,467400.0,13.8451,13.983,13.7911,13.965,467400.0
2011-09-06 11:00:00,23.29,23.43,23.22,23.41,243450.0,13.965,14.0489,13.923,14.0369,243450.0
2011-09-06 11:30:00,23.41,23.53,23.35,23.5,230100.0,14.0369,14.1089,14.001,14.0909,230100.0
2011-09-06 12:00:00,23.5,23.65,23.48,23.59,245550.0,14.0909,14.1808,14.0789,14.1449,245550.0
2011-09-06 12:30:00,23.59,23.59,23.44,23.48,97650.0,14.1449,14.1449,14.0549,14.0789,97650.0
2011-09-06 13:00:00,23.49,23.63,23.46,23.52,153450.0,14.0849,14.1689,14.0669,14.1029,153450.0
2011-09-06 13:30:00,23.51,23.75,23.45,23.64,273150.0,14.0969,14.2408,14.0609,14.1749,273150.0
2011-09-06 14:00:00,23.63,23.84,23.59,23.8,286200.0,14.1689,14.2948,14.1449,14.2708,286200.0
2011-09-06 14:30:00,23.79,23.79,23.5,23.51,255900.0,14.2648,14.2648,14.0909,14.0969,255900.0
2011-09-06 15:00:00,23.51,23.51,23.35,23.42,249000.0,14.0969,14.0969,14.001,14.0429,249000.0
2011-09-06 15:30:00,23.41,23.7,23.35,23.66,803550.0,14.0369,14.2108,14.001,14.1868,803550.0
2011-09-07 09:30:00,24.11,24.19,23.96,24.18,454950.0,14.4567,14.5046,14.3667,14.4986,454950.0
2011-09-07 10:00:00,24.19,24.34,24.19,24.2,356550.0,14.5046,14.5946,14.5046,14.5106,356550.0
2011-09-07 10:30:00,24.2,24.23,24.09,24.1,226650.0,14.5106,14.5286,14.4447,14.4507,226650.0
2011-09-07 11:00:00,24.1,24.31,24.08,24.29,184050.0,14.4507,14.5766,14.4387,14.5646,184050.0
2011-09-07 11:30:00,24.29,24.31,24.24,24.25,134250.0,14.5646,14.5766,14.5346,14.5406,134250.0
2011-09-07 12:00:00,24.25,24.29,24.21,24.25,115650.0,14.5406,14.5646,14.5166,14.5406,115650.0
2011-09-07 12:30:00,24.25,24.37,24.25,24.35,226500.0,14.5406,14.6126,14.5406,14.6006,226500.0
2011-09-07 13:00:00,24.35,24.46,24.33,24.46,140100.0,14.6006,14.6665,14.5886,14.6665,140100.0
2011-09-07 13:30:00,24.46,24.46,24.33,24.4,150900.0,14.6665,14.6665,14.5886,14.6306,150900.0
2011-09-07 14:00:00,24.4,24.57,24.38,24.56,223050.0,14.6306,14.7325,14.6186,14.7265,223050.0
2011-09-07 14:30:00,24.56,24.65,24.56,24.65,166500.0,14.7265,14.7805,14.7265,14.7805,166500.0
2011-09-07 15:00:00,24.65,24.65,24.51,24.55,372150.0,14.7805,14.7805,14.6965,14.7205,372150.0
2011-09-07 15:30:00,24.55,24.57,24.4,24.55,888900.0,14.7205,14.7325,14.6306,14.7205,888900.0
2011-09-08 09:30:00,24.37,24.59,24.19,24.45,529950.0,14.6126,14.7445,14.5046,14.6605,529950.0
2011-09-08 10:00:00,24.44,24.6,24.33,24.44,380250.0,14.6545,14.7505,14.5886,14.6545,380250.0
2011-09-08 10:30:00,24.44,24.7,24.44,24.69,300000.0,14.6545,14.8104,14.6545,14.8044,300000.0
2011-09-08 11:00:00,24.69,24.76,24.58,24.58,283050.0,14.8044,14.8464,14.7385,14.7385,283050.0
2011-09-08 11:30:00,24.57,24.63,24.33,24.36,275550.0,14.7325,14.7685,14.5886,14.6066,275550.0
2011-09-08 12:00:00,24.35,24.47,24.27,24.38,230550.0,14.6006,14.6725,14.5526,14.6186,230550.0
2011-09-08 12:30:00,24.37,24.63,24.35,24.61,458400.0,14.6126,14.7685,14.6006,14.7565,458400.0
2011-09-08 13:00:00,24.61,24.61,24.5,24.54,290550.0,14.7565,14.7565,14.6905,14.7145,290550.0
2011-09-08 13:30:00,24.55,24.63,24.3,24.39,763650.0,14.7205,14.7685,14.5706,14.6246,763650.0
2011-09-08 14:00:00,24.38,24.49,24.33,24.39,683550.0,14.6186,14.6845,14.5886,14.6246,683550.0
2011-09-08 14:30:00,24.39,24.47,24.38,24.42,448200.0,14.6246,14.6725,14.6186,14.6425,448200.0
2011-09-08 15:00:00,24.43,24.47,24.31,24.47,454650.0,14.6485,14.6725,14.5766,14.6725,454650.0
2011-09-08 15:30:00,24.47,24.51,24.33,24.35,972600.0,14.6725,14.6965,14.5886,14.6006,972600.0
2011-09-09 09:30:00,24.09,24.12,23.7,23.79,535800.0,14.4447,14.4627,14.2108,14.2648,535800.0
2011-09-09 10:00:00,23.79,23.94,23.74,23.91,519600.0,14.2648,14.3547,14.2348,14.3367,519600.0
2011-09-09 10:30:00,23.91,24.01,23.81,23.9,481200.0,14.3367,14.3967,14.2768,14.3308,481200.0
2011-09-09 11:00:00,23.89,24.09,23.53,23.6,975900.0,14.3248,14.4447,14.1089,14.1509,975900.0
2011-09-09 11:30:00,23.59,23.73,23.42,23.51,667350.0,14.1449,14.2288,14.0429,14.0969,667350.0
2011-09-09 12:00:00,23.51,23.57,23.41,23.46,301200.0,14.0969,14.1329,14.0369,14.0669,301200.0
2011-09-09 12:30:00,23.46,23.67,23.4,23.66,365700.0,14.0669,14.1928,14.0309,14.1868,365700.0
2011-09-09 13:00:00,23.67,23.79,23.56,23.62,337500.0,14.1928,14.2648,14.1269,14.1629,337500.0
2011-09-09 13:30:00,23.62,23.64,23.44,23.48,336600.0,14.1629,14.1749,14.0549,14.0789,336600.0
2011-09-09 14:00:00,23.48,23.54,23.41,23.43,524100.0,14.0789,14.1149,14.0369,14.0489,524100.0
2011-09-09 14:30:00,23.43,23.49,23.34,23.37,511950.0,14.0489,14.0849,13.995,14.013,511950.0
2011-09-09 15:00:00,23.37,23.54,23.33,23.4,480300.0,14.013,14.1149,13.989,14.0309,480300.0
2011-09-09 15:30:00,23.4,23.67,23.39,23.57,1396800.0,14.0309,14.1928,14.0249,14.1329,1396800.0
2011-09-12 09:30:00,23.18,23.65,23.14,23.55,493350.0,13.899,14.1808,13.875,14.1209,493350.0
2011-09-12 10:00:00,23.55,23.65,23.27,23.29,550350.0,14.1209,14.1808,13.953,13.965,550350.0
2011-09-12 10:30:00,23.29,23.35,23.1,23.12,514350.0,13.965,14.001,13.8511,13.8631,514350.0
2011-09-12 11:00:00,23.11,23.36,23.11,23.35,275400.0,13.8571,14.007,13.8571,14.001,275400.0
2011-09-12 11:30:00,23.34,23.44,23.22,23.25,216900.0,13.995,14.0549,13.923,13.941,216900.0
2011-09-12 12:00:00,23.25,23.27,23.08,23.21,209400.0,13.941,13.953,13.8391,13.917,209400.0
2011-09-12 12:30:00,23.21,23.21,22.97,23.08,189150.0,13.917,13.917,13.7731,13.8391,189150.0
2011-09-12 13:00:00,23.08,23.21,23.05,23.13,312000.0,13.8391,13.917,13.8211,13.869,312000.0
2011-09-12 13:30:00,23.13,23.17,23.0,23.15,468750.0,13.869,13.893,13.7911,13.881,468750.0
2011-09-12 14:00:00,23.15,23.15,22.97,23.07,366900.0,13.881,13.881,13.7731,13.8331,366900.0
2011-09-12 14:30:00,23.08,23.42,23.05,23.17,695700.0,13.8391,14.0429,13.8211,13.893,695700.0
2011-09-12 15:00:00,23.17,23.31,23.09,23.31,599100.0,13.893,13.977,13.8451,13.977,599100.0
2011-09-12 15:30:00,23.31,23.74,23.31,23.72,944700.0,13.977,14.2348,13.977,14.2228,944700.0
2011-09-13 09:30:00,23.7,24.25,23.65,24.21,560100.0,14.2108,14.5406,14.1808,14.5166,560100.0
2011-09-13 10:00:00,24.22,24.4,24.09,24.17,860100.0,14.5226,14.6306,14.4447,14.4926,860100.0
2011-09-13 10:30:00,24.17,24.19,23.94,23.99,587100.0,14.4926,14.5046,14.3547,14.3847,587100.0
2011-09-13 11:00:00,23.97,24.04,23.84,23.91,333150.0,14.3727,14.4147,14.2948,14.3367,333150.0
2011-09-13 11:30:00,23.92,24.05,23.86,23.93,359100.0,14.3427,14.4207,14.3068,14.3487,359100.0
2011-09-13 12:00:00,23.91,23.97,23.79,23.88,408000.0,14.3367,14.3727,14.2648,14.3188,408000.0
2011-09-13 12:30:00,23.87,23.95,23.84,23.91,291150.0,14.3128,14.3607,14.2948,14.3367,291150.0
2011-09-13 13:00:00,23.91,24.01,23.91,23.92,312300.0,14.3367,14.3967,14.3367,14.3427,312300.0
2011-09-13 13:30:00,23.92,24.06,23.85,23.97,350550.0,14.3427,14.4267,14.3008,14.3727,350550.0
2011-09-13 14:00:00,23.98,24.07,23.92,24.07,394800.0,14.3787,14.4327,14.3427,14.4327,394800.0
2011-09-13 14:30:00,24.07,24.09,23.85,23.89,418050.0,14.4327,14.4447,14.3008,14.3248,418050.0
2011-09-13 15:00:00,23.9,24.02,23.86,24.01,1370250.0,14.3308,14.4027,14.3068,14.3967,1370250.0
2011-09-13 15:30:00,24.01,24.12,23.98,24.04,831600.0,14.3967,14.4627,14.3787,14.4147,831600.0
2011-09-14 09:30:00,24.07,24.34,24.03,24.13,369450.0,14.4327,14.5946,14.4087,14.4687,369450.0
2011-09-14 10:00:00,24.15,24.17,23.84,23.99,770250.0,14.4807,14.4926,14.2948,14.3847,770250.0
2011-09-14 10:30:00,23.99,24.18,23.93,24.13,471000.0,14.3847,14.4986,14.3487,14.4687,471000.0
2011-09-14 11:00:00,24.11,24.39,24.07,24.39,298650.0,14.4567,14.6246,14.4327,14.6246,298650.0
2011-09-14 11:30:00,24.38,24.45,24.24,24.45,255900.0,14.6186,14.6605,14.5346,14.6605,255900.0
2011-09-14 12:00:00,24.45,24.53,24.35,24.42,250950.0,14.6605,14.7085,14.6006,14.6425,250950.0
2011-09-14 12:30:00,24.43,24.6,24.42,24.5,184200.0,14.6485,14.7505,14.6425,14.6905,184200.0
2011-09-14 13:00:00,24.51,24.58,24.49,24.53,146850.0,14.6965,14.7385,14.6845,14.7085,146850.0
2011-09-14 13:30:00,24.53,24.73,24.52,24.59,376800.0,14.7085,14.8284,14.7025,14.7445,376800.0
2011-09-14 14:00:00,24.59,24.82,24.57,24.71,453300.0,14.7445,14.8824,14.7325,14.8164,453300.0
2011-09-14 14:30:00,24.7,24.81,24.66,24.81,268050.0,14.8104,14.8764,14.7865,14.8764,268050.0
2011-09-14 15:00:00,24.81,25.08,24.81,25.04,337800.0,14.8764,15.0383,14.8764,15.0143,337800.0
2011-09-14 15:30:00,25.04,25.1,24.74,24.75,1235550.0,15.0143,15.0503,14.8344,14.8404,1235550.0
2011-09-15 09:30:00,25.13,25.61,25.07,25.51,1287300.0,15.0683,15.3561,15.0323,15.2961,1287300.0
2011-09-15 10:00:00,25.52,25.87,25.33,25.41,1042950.0,15.3021,15.512,15.1882,15.2362,1042950.0
2011-09-15 10:30:00,25.41,25.47,25.21,25.25,411750.0,15.2362,15.2721,15.1162,15.1402,411750.0
2011-09-15 11:00:00,25.24,25.42,25.17,25.33,287400.0,15.1342,15.2422,15.0923,15.1882,287400.0
2011-09-15 11:30:00,25.33,25.59,25.31,25.57,550950.0,15.1882,15.3441,15.1762,15.3321,550950.0
2011-09-15 12:00:00,25.57,25.57,25.38,25.41,311400.0,15.3321,15.3321,15.2182,15.2362,311400.0
2011-09-15 12:30:00,25.43,25.52,25.41,25.42,126000.0,15.2482,15.3021,15.2362,15.2422,126000.0
2011-09-15 13:00:00,25.42,25.53,25.36,25.37,171000.0,15.2422,15.3081,15.2062,15.2122,171000.0
2011-09-15 13:30:00,25.37,25.41,25.3,25.38,203700.0,15.2122,15.2362,15.1702,15.2182,203700.0
2011-09-15 14:00:00,25.38,25.59,25.38,25.55,346050.0,15.2182,15.3441,15.2182,15.3201,346050.0
2011-09-15 14:30:00,25.55,25.62,25.51,25.58,233700.0,15.3201,15.3621,15.2961,15.3381,233700.0
2011-09-15 15:00:00,25.59,25.66,25.41,25.43,413550.0,15.3441,15.3861,15.2362,15.2482,413550.0
2011-09-15 15:30:00,25.43,25.61,25.41,25.6,793500.0,15.2482,15.3561,15.2362,15.3501,793500.0
2011-09-16 09:30:00,25.71,26.25,25.54,25.63,2202000.0,15.416,15.7398,15.3141,15.3681,2202000.0
2011-09-16 10:00:00,25.64,25.71,25.37,25.39,494250.0,15.3741,15.416,15.2122,15.2242,494250.0
2011-09-16 10:30:00,25.4,25.47,25.07,25.17,379200.0,15.2302,15.2721,15.0323,15.0923,379200.0
2011-09-16 11:00:00,25.19,25.29,25.13,25.21,269700.0,15.1043,15.1642,15.0683,15.1162,269700.0
2011-09-16 11:30:00,25.21,25.45,25.09,25.39,213750.0,15.1162,15.2602,15.0443,15.2242,213750.0
2011-09-16 12:00:00,25.4,25.49,25.36,25.45,139050.0,15.2302,15.2841,15.2062,15.2602,139050.0
2011-09-16 12:30:00,25.45,25.62,25.44,25.53,147000.0,15.2602,15.3621,15.2542,15.3081,147000.0
2011-09-16 13:00:00,25.53,25.57,25.38,25.38,234600.0,15.3081,15.3321,15.2182,15.2182,234600.0
2011-09-16 13:30:00,25.38,25.39,25.24,25.27,194250.0,15.2182,15.2242,15.1342,15.1522,194250.0
2011-09-16 14:00:00,25.27,25.33,25.21,25.21,169350.0,15.1522,15.1882,15.1162,15.1162,169350.0
2011-09-16 14:30:00,25.21,25.33,25.21,25.3,175350.0,15.1162,15.1882,15.1162,15.1702,175350.0
2011-09-16 15:00:00,25.31,25.32,25.16,25.17,249000.0,15.1762,15.1822,15.0863,15.0923,249000.0
2011-09-16 15:30:00,25.17,25.4,25.16,25.39,552750.0,15.0923,15.2302,15.0863,15.2242,552750.0
2011-09-19 09:30:00,25.03,25.05,24.64,24.72,448800.0,15.0083,15.0203,14.7745,14.8224,448800.0
2011-09-19 10:00:00,24.71,24.85,24.58,24.73,453300.0,14.8164,14.9004,14.7385,14.8284,453300.0
2011-09-19 10:30:00,24.74,24.82,24.65,24.66,274050.0,14.8344,14.8824,14.7805,14.7865,274050.0
2011-09-19 11:00:00,24.67,24.79,24.63,24.74,299850.0,14.7925,14.8644,14.7685,14.8344,299850.0
2011-09-19 11:30:00,24.74,25.04,24.67,24.91,253650.0,14.8344,15.0143,14.7925,14.9364,253650.0
2011-09-19 12:00:00,24.91,24.95,24.72,24.77,174450.0,14.9364,14.9603,14.8224,14.8524,174450.0
2011-09-19 12:30:00,24.76,24.78,24.59,24.63,162450.0,14.8464,14.8584,14.7445,14.7685,162450.0
2011-09-19 13:00:00,24.61,24.73,24.56,24.71,214950.0,14.7565,14.8284,14.7265,14.8164,214950.0
2011-09-19 13:30:00,24.71,24.75,24.67,24.75,266700.0,14.8164,14.8404,14.7925,14.8404,266700.0
2011-09-19 14:00:00,24.74,24.87,24.69,24.79,235650.0,14.8344,14.9124,14.8044,14.8644,235650.0
2011-09-19 14:30:00,24.79,24.93,24.78,24.79,192600.0,14.8644,14.9484,14.8584,14.8644,192600.0
2011-09-19 15:00:00,24.79,25.18,24.75,25.13,501300.0,14.8644,15.0983,14.8404,15.0683,501300.0
2011-09-19 15:30:00,25.15,25.27,25.08,25.1,626550.0,15.0803,15.1522,15.0383,15.0503,626550.0
2011-09-20 09:30:00,25.14,25.41,24.83,24.89,532350.0,15.0743,15.2362,14.8884,14.9244,532350.0
2011-09-20 10:00:00,24.89,25.11,24.83,25.08,627900.0,14.9244,15.0563,14.8884,15.0383,627900.0
2011-09-20 10:30:00,25.09,25.21,25.02,25.17,351000.0,15.0443,15.1162,15.0023,15.0923,351000.0
2011-09-20 11:00:00,25.16,25.37,25.16,25.22,320700.0,15.0863,15.2122,15.0863,15.1222,320700.0
2011-09-20 11:30:00,25.21,25.24,25.07,25.18,312600.0,15.1162,15.1342,15.0323,15.0983,312600.0
2011-09-20 12:00:00,25.18,25.18,25.02,25.05,177150.0,15.0983,15.0983,15.0023,15.0203,177150.0
2011-09-20 12:30:00,25.05,25.17,24.95,25.15,126300.0,15.0203,15.0923,14.9603,15.0803,126300.0
2011-09-20 13:00:00,25.15,25.21,25.13,25.19,118500.0,15.0803,15.1162,15.0683,15.1043,118500.0
2011-09-20 13:30:00,25.19,25.2,25.07,25.14,144900.0,15.1043,15.1102,15.0323,15.0743,144900.0
2011-09-20 14:00:00,25.15,25.27,25.1,25.21,202200.0,15.0803,15.1522,15.0503,15.1162,202200.0
2011-09-20 14:30:00,25.21,25.25,25.01,25.04,203100.0,15.1162,15.1402,14.9963,15.0143,203100.0
2011-09-20 15:00:00,25.04,25.08,24.79,24.8,478050.0,15.0143,15.0383,14.8644,14.8704,478050.0
2011-09-20 15:30:00,24.8,24.91,24.71,24.78,668550.0,14.8704,14.9364,14.8164,14.8584,668550.0
2011-09-21 09:30:00,24.68,25.0,24.57,24.86,406350.0,14.7984,14.9903,14.7325,14.9064,406350.0
2011-09-21 10:00:00,24.88,24.95,24.63,24.67,330300.0,14.9184,14.9603,14.7685,14.7925,330300.0
2011-09-21 10:30:00,24.68,24.71,24.32,24.4,461250.0,14.7984,14.8164,14.5826,14.6306,461250.0
2011-09-21 11:00:00,24.39,24.53,24.36,24.47,422550.0,14.6246,14.7085,14.6066,14.6725,422550.0
2011-09-21 11:30:00,24.47,24.68,24.45,24.57,405900.0,14.6725,14.7984,14.6605,14.7325,405900.0
2011-09-21 12:00:00,24.56,24.57,24.41,24.43,431250.0,14.7265,14.7325,14.6366,14.6485,431250.0
2011-09-21 12:30:00,24.43,24.55,24.33,24.4,273900.0,14.6485,14.7205,14.5886,14.6306,273900.0
2011-09-21 13:00:00,24.39,24.49,24.35,24.43,244050.0,14.6246,14.6845,14.6006,14.6485,244050.0
2011-09-21 13:30:00,24.43,24.46,24.39,24.4,154500.0,14.6485,14.6665,14.6246,14.6306,154500.0
2011-09-21 14:00:00,24.4,24.61,24.21,24.37,290100.0,14.6306,14.7565,14.5166,14.6126,290100.0
2011-09-21 14:30:00,24.37,24.49,24.13,24.31,483600.0,14.6126,14.6845,14.4687,14.5766,483600.0
2011-09-21 15:00:00,24.28,24.38,24.1,24.13,676800.0,14.5586,14.6186,14.4507,14.4687,676800.0
2011-09-21 15:30:00,24.13,24.17,23.62,23.63,1506300.0,14.4687,14.4926,14.1629,14.1689,1506300.0
2011-09-22 09:30:00,22.85,23.09,22.59,22.61,804450.0,13.7012,13.8451,13.5453,13.5572,804450.0
2011-09-22 10:00:00,22.62,23.04,22.61,22.81,768150.0,13.5632,13.8151,13.5572,13.6772,768150.0
2011-09-22 10:30:00,22.81,23.01,22.73,22.78,471150.0,13.6772,13.7971,13.6292,13.6592,471150.0
2011-09-22 11:00:00,22.78,22.95,22.7,22.82,793050.0,13.6592,13.7611,13.6112,13.6832,793050.0
2011-09-22 11:30:00,22.82,22.95,22.65,22.66,393150.0,13.6832,13.7611,13.5812,13.5872,393150.0
2011-09-22 12:00:00,22.67,22.71,22.53,22.65,633900.0,13.5932,13.6172,13.5093,13.5812,633900.0
2011-09-22 12:30:00,22.65,23.04,22.65,22.97,410700.0,13.5812,13.8151,13.5812,13.7731,410700.0
2011-09-22 13:00:00,22.97,22.99,22.76,22.8,256200.0,13.7731,13.7851,13.6472,13.6712,256200.0
2011-09-22 13:30:00,22.79,22.93,22.54,22.55,564300.0,13.6652,13.7491,13.5153,13.5213,564300.0
2011-09-22 14:00:00,22.55,22.85,22.5,22.69,1084050.0,13.5213,13.7012,13.4913,13.6052,1084050.0
2011-09-22 14:30:00,22.67,22.71,22.43,22.44,875850.0,13.5932,13.6172,13.4493,13.4553,875850.0
2011-09-22 15:00:00,22.43,22.48,22.14,22.22,842400.0,13.4493,13.4793,13.2754,13.3234,842400.0
2011-09-22 15:30:00,22.22,22.41,22.09,22.28,1900200.0,13.3234,13.4373,13.2455,13.3594,1900200.0
2011-09-23 09:30:00,22.11,22.44,22.0,22.39,611100.0,13.2574,13.4553,13.1915,13.4253,611100.0
2011-09-23 10:00:00,22.38,22.5,22.2,22.4,476550.0,13.4193,13.4913,13.3114,13.4313,476550.0
2011-09-23 10:30:00,22.41,22.77,22.41,22.72,767550.0,13.4373,13.6532,13.4373,13.6232,767550.0
2011-09-23 11:00:00,22.71,22.89,22.66,22.83,226950.0,13.6172,13.7251,13.5872,13.6892,226950.0
2011-09-23 11:30:00,22.82,22.83,22.6,22.75,194700.0,13.6832,13.6892,13.5513,13.6412,194700.0
2011-09-23 12:00:00,22.76,22.81,22.63,22.67,208050.0,13.6472,13.6772,13.5692,13.5932,208050.0
2011-09-23 12:30:00,22.68,22.83,22.59,22.68,617100.0,13.5992,13.6892,13.5453,13.5992,617100.0
2011-09-23 13:00:00,22.68,22.73,22.56,22.65,393900.0,13.5992,13.6292,13.5273,13.5812,393900.0
2011-09-23 13:30:00,22.64,22.88,22.63,22.85,399000.0,13.5752,13.7191,13.5692,13.7012,399000.0
2011-09-23 14:00:00,22.85,22.87,22.59,22.61,349050.0,13.7012,13.7131,13.5453,13.5572,349050.0
2011-09-23 14:30:00,22.61,22.68,22.59,22.61,407700.0,13.5572,13.5992,13.5453,13.5572,407700.0
2011-09-23 15:00:00,22.63,22.75,22.59,22.75,450300.0,13.5692,13.6412,13.5453,13.6412,450300.0
2011-09-23 15:30:00,22.75,22.79,22.61,22.71,849450.0,13.6412,13.6652,13.5572,13.6172,849450.0
2011-09-26 09:30:00,22.96,23.07,22.74,22.77,480600.0,13.7671,13.8331,13.6352,13.6532,480600.0
2011-09-26 10:00:00,22.78,22.87,22.49,22.59,728850.0,13.6592,13.7131,13.4853,13.5453,728850.0
2011-09-26 10:30:00,22.59,22.93,22.35,22.92,619200.0,13.5453,13.7491,13.4013,13.7431,619200.0
2011-09-26 11:00:00,22.91,23.15,22.87,23.14,313950.0,13.7371,13.881,13.7131,13.875,313950.0
2011-09-26 11:30:00,23.15,23.19,22.99,23.13,273150.0,13.881,13.905,13.7851,13.869,273150.0
2011-09-26 12:00:00,23.14,23.15,22.92,22.99,213900.0,13.875,13.881,13.7431,13.7851,213900.0
2011-09-26 12:30:00,22.99,23.02,22.79,22.91,332250.0,13.7851,13.8031,13.6652,13.7371,332250.0
2011-09-26 13:00:00,22.91,22.91,22.68,22.76,309600.0,13.7371,13.7371,13.5992,13.6472,309600.0
2011-09-26 13:30:00,22.76,22.87,22.67,22.82,288450.0,13.6472,13.7131,13.5932,13.6832,288450.0
2011-09-26 14:00:00,22.83,23.03,22.81,22.87,598950.0,13.6892,13.8091,13.6772,13.7131,598950.0
2011-09-26 14:30:00,22.86,23.04,22.81,22.96,376650.0,13.7072,13.8151,13.6772,13.7671,376650.0
2011-09-26 15:00:00,22.96,23.15,22.96,23.15,438600.0,13.7671,13.881,13.7671,13.881,438600.0
2011-09-26 15:30:00,23.14,23.37,23.09,23.33,748500.0,13.875,14.013,13.8451,13.989,748500.0
2011-09-27 09:30:00,23.85,24.43,23.79,24.37,548700.0,14.3008,14.6485,14.2648,14.6126,548700.0
2011-09-27 10:00:00,24.36,24.47,24.19,24.38,555300.0,14.6066,14.6725,14.5046,14.6186,555300.0
2011-09-27 10:30:00,24.37,24.58,24.22,24.58,415050.0,14.6126,14.7385,14.5226,14.7385,415050.0
2011-09-27 11:00:00,24.58,24.6,24.49,24.51,349500.0,14.7385,14.7505,14.6845,14.6965,349500.0
2011-09-27 11:30:00,24.51,24.67,24.49,24.67,235200.0,14.6965,14.7925,14.6845,14.7925,235200.0
2011-09-27 12:00:00,24.66,24.85,24.61,24.8,358650.0,14.7865,14.9004,14.7565,14.8704,358650.0
2011-09-27 12:30:00,24.81,24.81,24.62,24.65,150150.0,14.8764,14.8764,14.7625,14.7805,150150.0
2011-09-27 13:00:00,24.65,24.68,24.57,24.66,132000.0,14.7805,14.7984,14.7325,14.7865,132000.0
2011-09-27 13:30:00,24.66,24.77,24.55,24.68,196650.0,14.7865,14.8524,14.7205,14.7984,196650.0
2011-09-27 14:00:00,24.68,24.73,24.63,24.65,216900.0,14.7984,14.8284,14.7685,14.7805,216900.0
2011-09-27 14:30:00,24.65,24.7,24.57,24.59,199500.0,14.7805,14.8104,14.7325,14.7445,199500.0
2011-09-27 15:00:00,24.59,24.59,24.18,24.21,374250.0,14.7445,14.7445,14.4986,14.5166,374250.0
2011-09-27 15:30:00,24.21,24.32,23.97,24.15,795450.0,14.5166,14.5826,14.3727,14.4807,795450.0
2011-09-28 09:30:00,24.23,24.34,23.87,24.25,388800.0,14.5286,14.5946,14.3128,14.5406,388800.0
2011-09-28 10:00:00,24.25,24.25,23.84,23.99,359250.0,14.5406,14.5406,14.2948,14.3847,359250.0
2011-09-28 10:30:00,24.0,24.05,23.8,23.92,221250.0,14.3907,14.4207,14.2708,14.3427,221250.0
2011-09-28 11:00:00,23.91,23.93,23.68,23.89,354000.0,14.3367,14.3487,14.1988,14.3248,354000.0
2011-09-28 11:30:00,23.89,24.15,23.77,24.09,129900.0,14.3248,14.4807,14.2528,14.4447,129900.0
2011-09-28 12:00:00,24.09,24.11,23.89,24.03,186450.0,14.4447,14.4567,14.3248,14.4087,186450.0
2011-09-28 12:30:00,24.03,24.03,23.85,24.0,103800.0,14.4087,14.4087,14.3008,14.3907,103800.0
2011-09-28 13:00:00,23.99,23.99,23.78,23.78,150000.0,14.3847,14.3847,14.2588,14.2588,150000.0
2011-09-28 13:30:00,23.78,23.79,23.59,23.59,298200.0,14.2588,14.2648,14.1449,14.1449,298200.0
2011-09-28 14:00:00,23.59,23.63,23.51,23.61,218400.0,14.1449,14.1689,14.0969,14.1569,218400.0
2011-09-28 14:30:00,23.61,23.68,23.56,23.65,266550.0,14.1569,14.1988,14.1269,14.1808,266550.0
2011-09-28 15:00:00,23.64,23.75,23.53,23.54,423600.0,14.1749,14.2408,14.1089,14.1149,423600.0
2011-09-28 15:30:00,23.54,23.58,23.26,23.36,1350150.0,14.1149,14.1389,13.947,14.007,1350150.0
2011-09-29 09:30:00,23.84,24.13,23.83,23.91,665550.0,14.2948,14.4687,14.2888,14.3367,665550.0
2011-09-29 10:00:00,23.91,23.96,23.71,23.73,313800.0,14.3367,14.3667,14.2168,14.2288,313800.0
2011-09-29 10:30:00,23.73,23.75,23.45,23.63,414300.0,14.2288,14.2408,14.0609,14.1689,414300.0
2011-09-29 11:00:00,23.65,23.84,23.61,23.82,225150.0,14.1808,14.2948,14.1569,14.2828,225150.0
2011-09-29 11:30:00,23.82,24.04,23.81,23.93,121050.0,14.2828,14.4147,14.2768,14.3487,121050.0
2011-09-29 12:00:00,23.93,24.05,23.84,23.89,146400.0,14.3487,14.4207,14.2948,14.3248,146400.0
2011-09-29 12:30:00,23.9,23.91,23.66,23.82,240450.0,14.3308,14.3367,14.1868,14.2828,240450.0
2011-09-29 13:00:00,23.82,23.99,23.79,23.79,266850.0,14.2828,14.3847,14.2648,14.2648,266850.0
2011-09-29 13:30:00,23.79,23.81,23.44,23.6,360150.0,14.2648,14.2768,14.0549,14.1509,360150.0
2011-09-29 14:00:00,23.6,23.65,23.25,23.46,426900.0,14.1509,14.1808,13.941,14.0669,426900.0
2011-09-29 14:30:00,23.47,23.54,23.27,23.41,325500.0,14.0729,14.1149,13.953,14.0369,325500.0
2011-09-29 15:00:00,23.42,23.45,23.23,23.41,441000.0,14.0429,14.0609,13.929,14.0369,441000.0
2011-09-29 15:30:00,23.43,23.8,23.39,23.79,709650.0,14.0489,14.2708,14.0249,14.2648,709650.0
2011-09-30 09:30:00,23.4,23.51,23.09,23.15,871650.0,14.0309,14.0969,13.8451,13.881,871650.0
2011-09-30 10:00:00,23.15,23.55,23.11,23.37,480750.0,13.881,14.1209,13.8571,14.013,480750.0
2011-09-30 10:30:00,23.37,23.45,23.04,23.05,424950.0,14.013,14.0609,13.8151,13.8211,424950.0
2011-09-30 11:00:00,23.06,23.43,23.06,23.24,387900.0,13.8271,14.0489,13.8271,13.935,387900.0
2011-09-30 11:30:00,23.25,23.41,23.21,23.27,426900.0,13.941,14.0369,13.917,13.953,426900.0
2011-09-30 12:00:00,23.27,23.32,23.05,23.11,385950.0,13.953,13.983,13.8211,13.8571,385950.0
2011-09-30 12:30:00,23.11,23.17,23.02,23.06,360600.0,13.8571,13.893,13.8031,13.8271,360600.0
2011-09-30 13:00:00,23.05,23.11,22.89,22.89,734850.0,13.8211,13.8571,13.7251,13.7251,734850.0
2011-09-30 13:30:00,22.88,23.01,22.74,22.75,636900.0,13.7191,13.7971,13.6352,13.6412,636900.0
2011-09-30 14:00:00,22.74,22.82,22.37,22.45,913050.0,13.6352,13.6832,13.4133,13.4613,913050.0
2011-09-30 14:30:00,22.45,22.75,22.42,22.67,648000.0,13.4613,13.6412,13.4433,13.5932,648000.0
2011-09-30 15:00:00,22.66,22.79,22.6,22.64,628800.0,13.5872,13.6652,13.5513,13.5752,628800.0
2011-09-30 15:30:00,22.63,22.79,22.44,22.56,1380450.0,13.5692,13.6652,13.4553,13.5273,1380450.0
2011-10-03 09:30:00,22.33,22.46,22.01,22.03,345000.0,13.3894,13.4673,13.1975,13.2095,345000.0
2011-10-03 10:00:00,22.03,22.66,22.0,22.51,585600.0,13.2095,13.5872,13.1915,13.4973,585600.0
2011-10-03 10:30:00,22.51,22.54,22.09,22.16,585000.0,13.4973,13.5153,13.2455,13.2874,585000.0
2011-10-03 11:00:00,22.15,22.48,22.1,22.43,238050.0,13.2814,13.4793,13.2514,13.4493,238050.0
2011-10-03 11:30:00,22.43,22.49,22.24,22.35,259950.0,13.4493,13.4853,13.3354,13.4013,259950.0
2011-10-03 12:00:00,22.36,22.37,22.14,22.19,156750.0,13.4073,13.4133,13.2754,13.3054,156750.0
2011-10-03 12:30:00,22.19,22.19,22.01,22.04,133800.0,13.3054,13.3054,13.1975,13.2155,133800.0
2011-10-03 13:00:00,22.04,22.04,21.82,21.89,185250.0,13.2155,13.2155,13.0836,13.1255,185250.0
2011-10-03 13:30:00,21.91,21.94,21.73,21.91,369600.0,13.1375,13.1555,13.0296,13.1375,369600.0
2011-10-03 14:00:00,21.91,21.99,21.76,21.79,435300.0,13.1375,13.1855,13.0476,13.0656,435300.0
2011-10-03 14:30:00,21.79,21.87,21.73,21.82,288750.0,13.0656,13.1135,13.0296,13.0836,288750.0
2011-10-03 15:00:00,21.82,21.97,21.75,21.81,502050.0,13.0836,13.1735,13.0416,13.0776,502050.0
2011-10-03 15:30:00,21.82,22.04,21.74,21.75,1095000.0,13.0836,13.2155,13.0356,13.0416,1095000.0
2011-10-04 09:30:00,21.38,21.43,21.05,21.21,465750.0,12.8197,12.8497,12.6219,12.7178,465750.0
2011-10-04 10:00:00,21.18,21.84,21.07,21.59,854850.0,12.6998,13.0955,12.6338,12.9456,854850.0
2011-10-04 10:30:00,21.61,22.08,21.6,21.92,408000.0,12.9576,13.2395,12.9516,13.1435,408000.0
2011-10-04 11:00:00,21.93,22.25,21.85,21.97,344250.0,13.1495,13.3414,13.1015,13.1735,344250.0
2011-10-04 11:30:00,21.97,22.33,21.94,22.32,477900.0,13.1735,13.3894,13.1555,13.3834,477900.0
2011-10-04 12:00:00,22.32,22.49,22.23,22.24,321450.0,13.3834,13.4853,13.3294,13.3354,321450.0
2011-10-04 12:30:00,22.23,22.26,22.06,22.07,343950.0,13.3294,13.3474,13.2275,13.2335,343950.0
2011-10-04 13:00:00,22.07,22.11,21.91,21.98,334650.0,13.2335,13.2574,13.1375,13.1795,334650.0
2011-10-04 13:30:00,21.97,22.06,21.84,21.87,227400.0,13.1735,13.2275,13.0955,13.1135,227400.0
2011-10-04 14:00:00,21.88,21.96,21.68,21.88,503550.0,13.1195,13.1675,12.9996,13.1195,503550.0
2011-10-04 14:30:00,21.87,22.04,21.72,21.78,558000.0,13.1135,13.2155,13.0236,13.0596,558000.0
2011-10-04 15:00:00,21.78,22.15,21.65,22.08,600600.0,13.0596,13.2814,12.9816,13.2395,600600.0
2011-10-04 15:30:00,22.08,22.97,22.06,22.93,1743000.0,13.2395,13.7731,13.2275,13.7491,1743000.0
2011-10-05 09:30:00,23.03,23.13,22.74,23.07,472950.0,13.8091,13.869,13.6352,13.8331,472950.0
2011-10-05 10:00:00,23.05,23.32,23.0,23.08,436650.0,13.8211,13.983,13.7911,13.8391,436650.0
2011-10-05 10:30:00,23.09,23.34,23.07,23.31,397200.0,13.8451,13.995,13.8331,13.977,397200.0
2011-10-05 11:00:00,23.31,23.37,23.17,23.29,287100.0,13.977,14.013,13.893,13.965,287100.0
2011-10-05 11:30:00,23.29,23.47,23.29,23.42,311700.0,13.965,14.0729,13.965,14.0429,311700.0
2011-10-05 12:00:00,23.42,23.46,23.05,23.06,325050.0,14.0429,14.0669,13.8211,13.8271,325050.0
2011-10-05 12:30:00,23.05,23.17,22.91,23.16,317100.0,13.8211,13.893,13.7371,13.887,317100.0
2011-10-05 13:00:00,23.16,23.34,23.15,23.29,199050.0,13.887,13.995,13.881,13.965,199050.0
2011-10-05 13:30:00,23.29,23.51,23.24,23.47,131700.0,13.965,14.0969,13.935,14.0729,131700.0
2011-10-05 14:00:00,23.47,23.5,23.35,23.49,273300.0,14.0729,14.0909,14.001,14.0849,273300.0
2011-10-05 14:30:00,23.48,23.67,23.37,23.59,426450.0,14.0789,14.1928,14.013,14.1449,426450.0
2011-10-05 15:00:00,23.59,23.61,23.42,23.48,417150.0,14.1449,14.1569,14.0429,14.0789,417150.0
2011-10-05 15:30:00,23.49,23.78,23.49,23.75,1053750.0,14.0849,14.2588,14.0849,14.2408,1053750.0
2011-10-06 09:30:00,23.83,23.93,23.49,23.67,297450.0,14.2888,14.3487,14.0849,14.1928,297450.0
2011-10-06 10:00:00,23.67,23.97,23.54,23.85,232650.0,14.1928,14.3727,14.1149,14.3008,232650.0
2011-10-06 10:30:00,23.85,24.06,23.78,23.81,204600.0,14.3008,14.4267,14.2588,14.2768,204600.0
2011-10-06 11:00:00,23.82,24.04,23.79,24.01,134400.0,14.2828,14.4147,14.2648,14.3967,134400.0
2011-10-06 11:30:00,24.01,24.19,24.01,24.13,163650.0,14.3967,14.5046,14.3967,14.4687,163650.0
2011-10-06 12:00:00,24.15,24.23,24.09,24.19,137850.0,14.4807,14.5286,14.4447,14.5046,137850.0
2011-10-06 12:30:00,24.19,24.25,24.09,24.09,155550.0,14.5046,14.5406,14.4447,14.4447,155550.0
2011-10-06 13:00:00,24.09,24.21,24.04,24.07,193650.0,14.4447,14.5166,14.4147,14.4327,193650.0
2011-10-06 13:30:00,24.07,24.12,23.95,24.03,196050.0,14.4327,14.4627,14.3607,14.4087,196050.0
2011-10-06 14:00:00,24.04,24.25,23.98,24.18,151500.0,14.4147,14.5406,14.3787,14.4986,151500.0
2011-10-06 14:30:00,24.19,24.2,24.05,24.14,171300.0,14.5046,14.5106,14.4207,14.4747,171300.0
2011-10-06 15:00:00,24.14,24.21,24.0,24.05,245400.0,14.4747,14.5166,14.3907,14.4207,245400.0
2011-10-06 15:30:00,24.05,24.35,24.04,24.34,718650.0,14.4207,14.6006,14.4147,14.5946,718650.0
2011-10-07 09:30:00,24.43,24.48,24.19,24.38,200400.0,14.6485,14.6785,14.5046,14.6186,200400.0
2011-10-07 10:00:00,24.37,24.58,24.27,24.49,367950.0,14.6126,14.7385,14.5526,14.6845,367950.0
2011-10-07 10:30:00,24.49,24.55,24.21,24.21,180150.0,14.6845,14.7205,14.5166,14.5166,180150.0
2011-10-07 11:00:00,24.21,24.21,23.97,24.19,192600.0,14.5166,14.5166,14.3727,14.5046,192600.0
2011-10-07 11:30:00,24.19,24.22,24.07,24.19,191100.0,14.5046,14.5226,14.4327,14.5046,191100.0
2011-10-07 12:00:00,24.21,24.27,23.86,24.04,369450.0,14.5166,14.5526,14.3068,14.4147,369450.0
2011-10-07 12:30:00,24.01,24.08,23.83,23.86,169800.0,14.3967,14.4387,14.2888,14.3068,169800.0
2011-10-07 13:00:00,23.85,24.02,23.77,23.96,127800.0,14.3008,14.4027,14.2528,14.3667,127800.0
2011-10-07 13:30:00,23.97,24.05,23.8,24.03,83700.0,14.3727,14.4207,14.2708,14.4087,83700.0
2011-10-07 14:00:00,24.04,24.26,24.02,24.08,136650.0,14.4147,14.5466,14.4027,14.4387,136650.0
2011-10-07 14:30:00,24.09,24.23,24.01,24.14,177000.0,14.4447,14.5286,14.3967,14.4747,177000.0
2011-10-07 15:00:00,24.14,24.51,24.06,24.51,356550.0,14.4747,14.6965,14.4267,14.6965,356550.0
2011-10-07 15:30:00,24.5,24.53,24.05,24.1,841500.0,14.6905,14.7085,14.4207,14.4507,841500.0
2011-10-10 09:30:00,24.47,24.59,24.07,24.53,764850.0,14.6725,14.7445,14.4327,14.7085,764850.0
2011-10-10 10:00:00,24.53,24.66,24.45,24.55,495450.0,14.7085,14.7865,14.6605,14.7205,495450.0
2011-10-10 10:30:00,24.55,24.64,24.41,24.53,351750.0,14.7205,14.7745,14.6366,14.7085,351750.0
2011-10-10 11:00:00,24.54,24.65,24.49,24.65,193800.0,14.7145,14.7805,14.6845,14.7805,193800.0
2011-10-10 11:30:00,24.65,24.82,24.65,24.81,190800.0,14.7805,14.8824,14.7805,14.8764,190800.0
2011-10-10 12:00:00,24.8,24.84,24.67,24.75,136950.0,14.8704,14.8944,14.7925,14.8404,136950.0
2011-10-10 12:30:00,24.73,24.77,24.62,24.63,168900.0,14.8284,14.8524,14.7625,14.7685,168900.0
2011-10-10 13:00:00,24.63,24.79,24.6,24.76,203100.0,14.7685,14.8644,14.7505,14.8464,203100.0
2011-10-10 13:30:00,24.75,24.76,24.68,24.73,124800.0,14.8404,14.8464,14.7984,14.8284,124800.0
2011-10-10 14:00:00,24.71,24.81,24.62,24.79,154950.0,14.8164,14.8764,14.7625,14.8644,154950.0
2011-10-10 14:30:00,24.79,24.81,24.67,24.67,129900.0,14.8644,14.8764,14.7925,14.7925,129900.0
2011-10-10 15:00:00,24.67,24.69,24.48,24.56,230850.0,14.7925,14.8044,14.6785,14.7265,230850.0
2011-10-10 15:30:00,24.55,24.93,24.49,24.91,785400.0,14.7205,14.9484,14.6845,14.9364,785400.0
2011-10-11 09:30:00,24.85,24.98,24.74,24.85,465150.0,14.9004,14.9783,14.8344,14.9004,465150.0
2011-10-11 10:00:00,24.85,25.23,24.77,25.23,275250.0,14.9004,15.1282,14.8524,15.1282,275250.0
2011-10-11 10:30:00,25.21,25.39,25.18,25.21,309000.0,15.1162,15.2242,15.0983,15.1162,309000.0
2011-10-11 11:00:00,25.21,25.23,24.99,25.03,195000.0,15.1162,15.1282,14.9843,15.0083,195000.0
2011-10-11 11:30:00,25.03,25.27,25.03,25.25,151200.0,15.0083,15.1522,15.0083,15.1402,151200.0
2011-10-11 12:00:00,25.26,25.3,25.19,25.22,158400.0,15.1462,15.1702,15.1043,15.1222,158400.0
2011-10-11 12:30:00,25.22,25.24,25.05,25.19,180750.0,15.1222,15.1342,15.0203,15.1043,180750.0
2011-10-11 13:00:00,25.19,25.29,25.05,25.28,130200.0,15.1043,15.1642,15.0203,15.1582,130200.0
2011-10-11 13:30:00,25.29,25.34,25.17,25.29,190500.0,15.1642,15.1942,15.0923,15.1642,190500.0
2011-10-11 14:00:00,25.29,25.3,25.11,25.13,276300.0,15.1642,15.1702,15.0563,15.0683,276300.0
2011-10-11 14:30:00,25.12,25.21,25.05,25.21,213000.0,15.0623,15.1162,15.0203,15.1162,213000.0
2011-10-11 15:00:00,25.21,25.33,25.21,25.22,304200.0,15.1162,15.1882,15.1162,15.1222,304200.0
2011-10-11 15:30:00,25.22,25.38,25.22,25.35,789600.0,15.1222,15.2182,15.1222,15.2002,789600.0
2011-10-12 09:30:00,25.65,25.65,25.32,25.51,693450.0,15.3801,15.3801,15.1822,15.2961,693450.0
2011-10-12 10:00:00,25.52,25.77,25.42,25.75,513000.0,15.3021,15.452,15.2422,15.44,513000.0
2011-10-12 10:30:00,25.75,25.95,25.55,25.55,262650.0,15.44,15.56,15.3201,15.3201,262650.0
2011-10-12 11:00:00,25.57,25.81,25.57,25.81,156150.0,15.3321,15.476,15.3321,15.476,156150.0
2011-10-12 11:30:00,25.81,25.87,25.77,25.79,151950.0,15.476,15.512,15.452,15.464,151950.0
2011-10-12 12:00:00,25.78,25.85,25.75,25.83,151350.0,15.458,15.5,15.44,15.488,151350.0
2011-10-12 12:30:00,25.84,25.93,25.81,25.91,141750.0,15.494,15.548,15.476,15.536,141750.0
2011-10-12 13:00:00,25.91,25.99,25.87,25.9,197850.0,15.536,15.5839,15.512,15.53,197850.0
2011-10-12 13:30:00,25.91,26.04,25.88,25.89,239400.0,15.536,15.6139,15.518,15.524,239400.0
2011-10-12 14:00:00,25.89,26.07,25.89,26.01,398400.0,15.524,15.6319,15.524,15.5959,398400.0
2011-10-12 14:30:00,26.01,26.11,25.89,25.93,585300.0,15.5959,15.6559,15.524,15.548,585300.0
2011-10-12 15:00:00,25.93,26.01,25.79,25.98,649500.0,15.548,15.5959,15.464,15.5779,649500.0
2011-10-12 15:30:00,25.99,26.12,25.87,25.93,1306350.0,15.5839,15.6619,15.512,15.548,1306350.0
2011-10-13 09:30:00,25.75,25.94,25.61,25.81,414450.0,15.44,15.554,15.3561,15.476,414450.0
2011-10-13 10:00:00,25.81,25.85,25.48,25.6,256200.0,15.476,15.5,15.2781,15.3501,256200.0
2011-10-13 10:30:00,25.59,25.7,25.33,25.34,234300.0,15.3441,15.4101,15.1882,15.1942,234300.0
2011-10-13 11:00:00,25.35,25.48,25.27,25.27,257550.0,15.2002,15.2781,15.1522,15.1522,257550.0
2011-10-13 11:30:00,25.28,25.53,25.27,25.47,167100.0,15.1582,15.3081,15.1522,15.2721,167100.0
2011-10-13 12:00:00,25.49,25.57,25.39,25.4,160350.0,15.2841,15.3321,15.2242,15.2302,160350.0
2011-10-13 12:30:00,25.4,25.57,25.33,25.55,158400.0,15.2302,15.3321,15.1882,15.3201,158400.0
2011-10-13 13:00:00,25.54,25.68,25.45,25.67,120150.0,15.3141,15.3981,15.2602,15.3921,120150.0
2011-10-13 13:30:00,25.67,25.71,25.52,25.53,137100.0,15.3921,15.416,15.3021,15.3081,137100.0
2011-10-13 14:00:00,25.52,25.57,25.39,25.43,205200.0,15.3021,15.3321,15.2242,15.2482,205200.0
2011-10-13 14:30:00,25.43,25.81,25.42,25.8,322050.0,15.2482,15.476,15.2422,15.47,322050.0
2011-10-13 15:00:00,25.8,25.97,25.64,25.71,539850.0,15.47,15.5719,15.3741,15.416,539850.0
2011-10-13 15:30:00,25.71,25.86,25.7,25.84,806850.0,15.416,15.506,15.4101,15.494,806850.0
2011-10-14 09:30:00,26.33,26.73,26.29,26.6,494550.0,15.7878,16.0277,15.7638,15.9497,494550.0
2011-10-14 10:00:00,26.59,26.61,26.16,26.17,545700.0,15.9437,15.9557,15.6859,15.6919,545700.0
2011-10-14 10:30:00,26.17,26.21,26.05,26.12,287100.0,15.6919,15.7159,15.6199,15.6619,287100.0
2011-10-14 11:00:00,26.12,26.15,25.88,25.91,193500.0,15.6619,15.6799,15.518,15.536,193500.0
2011-10-14 11:30:00,25.9,26.07,25.9,25.93,139500.0,15.53,15.6319,15.53,15.548,139500.0
2011-10-14 12:00:00,25.93,25.95,25.8,25.87,157500.0,15.548,15.56,15.47,15.512,157500.0
2011-10-14 12:30:00,25.87,25.97,25.87,25.93,108900.0,15.512,15.5719,15.512,15.548,108900.0
2011-10-14 13:00:00,25.93,26.09,25.93,25.99,200100.0,15.548,15.6439,15.548,15.5839,200100.0
2011-10-14 13:30:00,25.99,26.16,25.95,26.13,128550.0,15.5839,15.6859,15.56,15.6679,128550.0
2011-10-14 14:00:00,26.14,26.19,26.09,26.19,154200.0,15.6739,15.7039,15.6439,15.7039,154200.0
2011-10-14 14:30:00,26.19,26.36,26.07,26.34,253050.0,15.7039,15.8058,15.6319,15.7938,253050.0
2011-10-14 15:00:00,26.35,26.42,26.25,26.41,296250.0,15.7998,15.8418,15.7398,15.8358,296250.0
2011-10-14 15:30:00,26.4,26.57,26.39,26.56,988650.0,15.8298,15.9317,15.8238,15.9257,988650.0
2011-10-17 09:30:00,26.57,26.57,26.11,26.13,239850.0,15.9317,15.9317,15.6559,15.6679,239850.0
2011-10-17 10:00:00,26.13,26.17,25.98,26.01,348750.0,15.6679,15.6919,15.5779,15.5959,348750.0
2011-10-17 10:30:00,26.01,26.03,25.75,25.87,589200.0,15.5959,15.6079,15.44,15.512,589200.0
2011-10-17 11:00:00,25.87,25.97,25.84,25.91,198900.0,15.512,15.5719,15.494,15.536,198900.0
2011-10-17 11:30:00,25.91,26.01,25.82,25.85,228600.0,15.536,15.5959,15.482,15.5,228600.0
2011-10-17 12:00:00,25.84,25.84,25.72,25.77,258900.0,15.494,15.494,15.422,15.452,258900.0
2011-10-17 12:30:00,25.77,25.81,25.69,25.71,192300.0,15.452,15.476,15.4041,15.416,192300.0
2011-10-17 13:00:00,25.7,25.83,25.68,25.77,125100.0,15.4101,15.488,15.3981,15.452,125100.0
2011-10-17 13:30:00,25.77,25.84,25.63,25.81,289050.0,15.452,15.494,15.3681,15.476,289050.0
2011-10-17 14:00:00,25.81,25.81,25.67,25.76,166800.0,15.476,15.476,15.3921,15.446,166800.0
2011-10-17 14:30:00,25.75,25.78,25.63,25.77,174450.0,15.44,15.458,15.3681,15.452,174450.0
2011-10-17 15:00:00,25.76,25.89,25.75,25.84,302700.0,15.446,15.524,15.44,15.494,302700.0
2011-10-17 15:30:00,25.83,25.9,25.69,25.78,812100.0,15.488,15.53,15.4041,15.458,812100.0
2011-10-18 09:30:00,25.88,26.14,25.52,25.63,315900.0,15.518,15.6739,15.3021,15.3681,315900.0
2011-10-18 10:00:00,25.63,26.09,25.56,26.09,272550.0,15.3681,15.6439,15.3261,15.6439,272550.0
2011-10-18 10:30:00,26.1,26.31,26.01,26.25,261600.0,15.6499,15.7758,15.5959,15.7398,261600.0
2011-10-18 11:00:00,26.23,26.24,26.01,26.05,137850.0,15.7278,15.7338,15.5959,15.6199,137850.0
2011-10-18 11:30:00,26.05,26.42,26.05,26.33,223800.0,15.6199,15.8418,15.6199,15.7878,223800.0
2011-10-18 12:00:00,26.33,26.37,26.17,26.19,159000.0,15.7878,15.8118,15.6919,15.7039,159000.0
2011-10-18 12:30:00,26.19,26.48,26.14,26.47,383700.0,15.7039,15.8778,15.6739,15.8718,383700.0
2011-10-18 13:00:00,26.46,26.47,26.13,26.23,165600.0,15.8658,15.8718,15.6679,15.7278,165600.0
2011-10-18 13:30:00,26.23,26.33,26.15,26.27,113400.0,15.7278,15.7878,15.6799,15.7518,113400.0
2011-10-18 14:00:00,26.27,26.35,26.22,26.25,133350.0,15.7518,15.7998,15.7219,15.7398,133350.0
2011-10-18 14:30:00,26.25,26.32,26.15,26.25,186150.0,15.7398,15.7818,15.6799,15.7398,186150.0
2011-10-18 15:00:00,26.27,26.81,26.27,26.61,893400.0,15.7518,16.0756,15.7518,15.9557,893400.0
2011-10-18 15:30:00,26.61,27.01,26.59,26.91,2755350.0,15.9557,16.1955,15.9437,16.1356,2755350.0
2011-10-19 09:30:00,26.8,27.0,26.51,26.64,372900.0,16.0696,16.1896,15.8957,15.9737,372900.0
2011-10-19 10:00:00,26.65,26.99,26.51,26.95,252000.0,15.9797,16.1836,15.8957,16.1596,252000.0
2011-10-19 10:30:00,26.96,27.05,26.89,26.95,190050.0,16.1656,16.2195,16.1236,16.1596,190050.0
2011-10-19 11:00:00,26.93,26.93,26.75,26.87,128850.0,16.1476,16.1476,16.0396,16.1116,128850.0
2011-10-19 11:30:00,26.88,26.97,26.83,26.85,104100.0,16.1176,16.1716,16.0876,16.0996,104100.0
2011-10-19 12:00:00,26.85,27.01,26.83,27.01,130800.0,16.0996,16.1955,16.0876,16.1955,130800.0
2011-10-19 12:30:00,27.01,27.08,26.93,27.03,155400.0,16.1955,16.2375,16.1476,16.2075,155400.0
2011-10-19 13:00:00,27.02,27.15,26.99,26.99,158700.0,16.2015,16.2795,16.1836,16.1836,158700.0
2011-10-19 13:30:00,26.99,27.0,26.85,26.99,121500.0,16.1836,16.1896,16.0996,16.1836,121500.0
2011-10-19 14:00:00,26.99,26.99,26.66,26.67,356550.0,16.1836,16.1836,15.9857,15.9917,356550.0
2011-10-19 14:30:00,26.67,26.89,26.62,26.73,339600.0,15.9917,16.1236,15.9617,16.0277,339600.0
2011-10-19 15:00:00,26.72,26.77,26.57,26.65,534450.0,16.0217,16.0516,15.9317,15.9797,534450.0
2011-10-19 15:30:00,26.65,26.77,26.54,26.73,871950.0,15.9797,16.0516,15.9137,16.0277,871950.0
2011-10-20 09:30:00,26.85,26.97,26.61,26.76,450600.0,16.0996,16.1716,15.9557,16.0456,450600.0
2011-10-20 10:00:00,26.78,26.97,26.65,26.7,701850.0,16.0576,16.1716,15.9797,16.0097,701850.0
2011-10-20 10:30:00,26.71,26.75,26.15,26.15,586950.0,16.0157,16.0396,15.6799,15.6799,586950.0
2011-10-20 11:00:00,26.14,26.27,25.9,26.25,568800.0,15.6739,15.7518,15.53,15.7398,568800.0
2011-10-20 11:30:00,26.26,26.42,26.13,26.19,313800.0,15.7458,15.8418,15.6679,15.7039,313800.0
2011-10-20 12:00:00,26.2,26.22,26.04,26.18,196500.0,15.7099,15.7219,15.6139,15.6979,196500.0
2011-10-20 12:30:00,26.17,26.37,26.17,26.36,158250.0,15.6919,15.8118,15.6919,15.8058,158250.0
2011-10-20 13:00:00,26.36,26.77,26.31,26.67,220650.0,15.8058,16.0516,15.7758,15.9917,220650.0
2011-10-20 13:30:00,26.67,26.77,26.5,26.57,252750.0,15.9917,16.0516,15.8897,15.9317,252750.0
2011-10-20 14:00:00,26.57,26.65,26.47,26.62,189450.0,15.9317,15.9797,15.8718,15.9617,189450.0
2011-10-20 14:30:00,26.63,26.83,26.59,26.72,288150.0,15.9677,16.0876,15.9437,16.0217,288150.0
2011-10-20 15:00:00,26.72,26.75,26.57,26.63,338400.0,16.0217,16.0396,15.9317,15.9677,338400.0
2011-10-20 15:30:00,26.62,26.73,26.56,26.67,923100.0,15.9617,16.0277,15.9257,15.9917,923100.0
2011-10-21 09:30:00,27.09,27.2,26.88,26.93,1029150.0,16.2435,16.3095,16.1176,16.1476,1029150.0
2011-10-21 10:00:00,26.93,27.46,26.93,27.43,484050.0,16.1476,16.4654,16.1476,16.4474,484050.0
2011-10-21 10:30:00,27.43,27.46,27.21,27.29,396900.0,16.4474,16.4654,16.3155,16.3634,396900.0
2011-10-21 11:00:00,27.29,27.37,27.23,27.31,198150.0,16.3634,16.4114,16.3275,16.3754,198150.0
2011-10-21 11:30:00,27.32,27.41,27.21,27.34,160950.0,16.3814,16.4354,16.3155,16.3934,160950.0
2011-10-21 12:00:00,27.34,27.39,27.31,27.32,134850.0,16.3934,16.4234,16.3754,16.3814,134850.0
2011-10-21 12:30:00,27.33,27.34,27.09,27.1,221850.0,16.3874,16.3934,16.2435,16.2495,221850.0
2011-10-21 13:00:00,27.09,27.09,26.81,26.85,503100.0,16.2435,16.2435,16.0756,16.0996,503100.0
2011-10-21 13:30:00,26.85,26.95,26.79,26.87,188250.0,16.0996,16.1596,16.0636,16.1116,188250.0
2011-10-21 14:00:00,26.87,27.07,26.86,27.04,239100.0,16.1116,16.2315,16.1056,16.2135,239100.0
2011-10-21 14:30:00,27.04,27.17,26.97,27.17,249600.0,16.2135,16.2915,16.1716,16.2915,249600.0
2011-10-21 15:00:00,27.17,27.27,27.13,27.21,343950.0,16.2915,16.3514,16.2675,16.3155,343950.0
2011-10-21 15:30:00,27.21,27.27,27.06,27.17,1346550.0,16.3155,16.3514,16.2255,16.2915,1346550.0
2011-10-24 09:30:00,27.36,27.71,27.19,27.65,614100.0,16.4054,16.6153,16.3035,16.5793,614100.0
2011-10-24 10:00:00,27.65,28.02,27.55,27.99,523200.0,16.5793,16.8012,16.5193,16.7832,523200.0
2011-10-24 10:30:00,28.0,28.05,27.94,27.97,427950.0,16.7892,16.8191,16.7532,16.7712,427950.0
2011-10-24 11:00:00,27.97,28.33,27.97,28.28,371250.0,16.7712,16.987,16.7712,16.9571,371250.0
2011-10-24 11:30:00,28.28,28.39,28.21,28.27,307650.0,16.9571,17.023,16.9151,16.9511,307650.0
2011-10-24 12:00:00,28.27,28.37,28.25,28.33,300900.0,16.9511,17.011,16.9391,16.987,300900.0
2011-10-24 12:30:00,28.32,28.33,28.09,28.14,385950.0,16.981,16.987,16.8431,16.8731,385950.0
2011-10-24 13:00:00,28.15,28.3,28.09,28.27,233850.0,16.8791,16.969,16.8431,16.9511,233850.0
2011-10-24 13:30:00,28.27,28.45,28.25,28.29,447000.0,16.9511,17.059,16.9391,16.9631,447000.0
2011-10-24 14:00:00,28.29,28.35,28.21,28.24,311700.0,16.9631,16.999,16.9151,16.9331,311700.0
2011-10-24 14:30:00,28.25,28.31,28.18,28.27,573600.0,16.9391,16.975,16.8971,16.9511,573600.0
2011-10-24 15:00:00,28.27,28.33,28.18,28.27,750600.0,16.9511,16.987,16.8971,16.9511,750600.0
2011-10-24 15:30:00,28.27,28.31,28.22,28.25,1326300.0,16.9511,16.975,16.9211,16.9391,1326300.0
2011-10-25 09:30:00,28.9,28.93,27.13,28.34,1574850.0,17.3288,17.3468,16.2675,16.993,1574850.0
2011-10-25 10:00:00,28.34,28.41,27.88,28.22,1029750.0,16.993,17.035,16.7172,16.9211,1029750.0
2011-10-25 10:30:00,28.21,28.26,27.71,27.79,715950.0,16.9151,16.9451,16.6153,16.6632,715950.0
2011-10-25 11:00:00,27.78,27.92,27.51,27.67,649050.0,16.6572,16.7412,16.4954,16.5913,649050.0
2011-10-25 11:30:00,27.66,27.98,27.66,27.95,309300.0,16.5853,16.7772,16.5853,16.7592,309300.0
2011-10-25 12:00:00,27.95,28.39,27.9,28.38,508050.0,16.7592,17.023,16.7292,17.017,508050.0
2011-10-25 12:30:00,28.35,28.5,28.22,28.28,304500.0,16.999,17.089,16.9211,16.9571,304500.0
2011-10-25 13:00:00,28.28,28.51,28.27,28.31,478350.0,16.9571,17.095,16.9511,16.975,478350.0
2011-10-25 13:30:00,28.3,28.32,28.08,28.3,395400.0,16.969,16.981,16.8371,16.969,395400.0
2011-10-25 14:00:00,28.3,28.3,27.97,27.97,398100.0,16.969,16.969,16.7712,16.7712,398100.0
2011-10-25 14:30:00,27.97,28.05,27.86,28.01,407850.0,16.7712,16.8191,16.7052,16.7952,407850.0
2011-10-25 15:00:00,28.02,28.1,27.79,27.85,422100.0,16.8012,16.8491,16.6632,16.6992,422100.0
2011-10-25 15:30:00,27.85,27.9,27.6,27.67,1159650.0,16.6992,16.7292,16.5493,16.5913,1159650.0
2011-10-26 09:30:00,28.17,28.31,27.35,28.13,684300.0,16.8911,16.975,16.3994,16.8671,684300.0
2011-10-26 10:00:00,28.13,28.15,27.61,27.78,586050.0,16.8671,16.8791,16.5553,16.6572,586050.0
2011-10-26 10:30:00,27.77,27.88,27.16,27.31,493800.0,16.6513,16.7172,16.2855,16.3754,493800.0
2011-10-26 11:00:00,27.31,27.62,27.31,27.51,369300.0,16.3754,16.5613,16.3754,16.4954,369300.0
2011-10-26 11:30:00,27.51,27.73,27.43,27.49,479250.0,16.4954,16.6273,16.4474,16.4834,479250.0
2011-10-26 12:00:00,27.49,27.65,27.45,27.51,402300.0,16.4834,16.5793,16.4594,16.4954,402300.0
2011-10-26 12:30:00,27.51,27.51,27.28,27.29,233100.0,16.4954,16.4954,16.3574,16.3634,233100.0
2011-10-26 13:00:00,27.29,27.31,27.09,27.13,476850.0,16.3634,16.3754,16.2435,16.2675,476850.0
2011-10-26 13:30:00,27.13,27.5,27.13,27.43,549600.0,16.2675,16.4894,16.2675,16.4474,549600.0
2011-10-26 14:00:00,27.44,27.65,27.37,27.41,396600.0,16.4534,16.5793,16.4114,16.4354,396600.0
2011-10-26 14:30:00,27.41,27.67,27.39,27.53,387000.0,16.4354,16.5913,16.4234,16.5073,387000.0
2011-10-26 15:00:00,27.53,27.76,27.53,27.72,475200.0,16.5073,16.6453,16.5073,16.6213,475200.0
2011-10-26 15:30:00,27.73,27.89,27.61,27.67,1320150.0,16.6273,16.7232,16.5553,16.5913,1320150.0
2011-10-27 09:30:00,28.39,29.29,28.14,29.18,1036500.0,17.023,17.5627,16.8731,17.4967,1036500.0
2011-10-27 10:00:00,29.15,29.53,29.09,29.35,775050.0,17.4787,17.7066,17.4427,17.5986,775050.0
2011-10-27 10:30:00,29.35,29.46,29.15,29.39,471000.0,17.5986,17.6646,17.4787,17.6226,471000.0
2011-10-27 11:00:00,29.38,29.38,29.19,29.34,400200.0,17.6166,17.6166,17.5027,17.5926,400200.0
2011-10-27 11:30:00,29.35,29.43,29.29,29.43,453150.0,17.5986,17.6466,17.5627,17.6466,453150.0
2011-10-27 12:00:00,29.43,29.49,29.29,29.37,627600.0,17.6466,17.6826,17.5627,17.6106,627600.0
2011-10-27 12:30:00,29.38,29.41,29.2,29.21,259500.0,17.6166,17.6346,17.5087,17.5147,259500.0
2011-10-27 13:00:00,29.21,29.35,29.2,29.27,389700.0,17.5147,17.5986,17.5087,17.5507,389700.0
2011-10-27 13:30:00,29.27,29.45,29.27,29.39,295350.0,17.5507,17.6586,17.5507,17.6226,295350.0
2011-10-27 14:00:00,29.39,29.43,29.21,29.43,560100.0,17.6226,17.6466,17.5147,17.6466,560100.0
2011-10-27 14:30:00,29.43,29.47,29.31,29.33,584250.0,17.6466,17.6706,17.5747,17.5866,584250.0
2011-10-27 15:00:00,29.33,29.56,29.31,29.39,633600.0,17.5866,17.7246,17.5747,17.6226,633600.0
2011-10-27 15:30:00,29.39,29.43,29.12,29.26,1598700.0,17.6226,17.6466,17.4607,17.5447,1598700.0
2011-10-28 09:30:00,29.16,29.43,28.97,29.31,588300.0,17.4847,17.6466,17.3708,17.5747,588300.0
2011-10-28 10:00:00,29.31,29.39,29.11,29.29,423450.0,17.5747,17.6226,17.4547,17.5627,423450.0
2011-10-28 10:30:00,29.28,29.46,29.28,29.4,243300.0,17.5567,17.6646,17.5567,17.6286,243300.0
2011-10-28 11:00:00,29.42,29.45,29.33,29.35,158700.0,17.6406,17.6586,17.5866,17.5986,158700.0
2011-10-28 11:30:00,29.36,29.46,29.23,29.24,230400.0,17.6046,17.6646,17.5267,17.5327,230400.0
2011-10-28 12:00:00,29.23,29.31,29.15,29.2,171900.0,17.5267,17.5747,17.4787,17.5087,171900.0
2011-10-28 12:30:00,29.19,29.25,29.16,29.2,146850.0,17.5027,17.5387,17.4847,17.5087,146850.0
2011-10-28 13:00:00,29.21,29.34,29.19,29.29,198300.0,17.5147,17.5926,17.5027,17.5627,198300.0
2011-10-28 13:30:00,29.29,29.34,29.22,29.29,169050.0,17.5627,17.5926,17.5207,17.5627,169050.0
2011-10-28 14:00:00,29.29,29.32,29.2,29.24,185400.0,17.5627,17.5807,17.5087,17.5327,185400.0
2011-10-28 14:30:00,29.25,29.32,29.21,29.26,207150.0,17.5387,17.5807,17.5147,17.5447,207150.0
2011-10-28 15:00:00,29.25,29.37,29.25,29.35,296400.0,17.5387,17.6106,17.5387,17.5986,296400.0
2011-10-28 15:30:00,29.35,29.47,29.29,29.45,795900.0,17.5986,17.6706,17.5627,17.6586,795900.0
2011-10-31 09:30:00,29.13,29.13,28.67,28.93,298800.0,17.4667,17.4667,17.1909,17.3468,298800.0
2011-10-31 10:00:00,28.93,29.35,28.89,29.14,386250.0,17.3468,17.5986,17.3228,17.4727,386250.0
2011-10-31 10:30:00,29.14,29.31,29.13,29.21,249300.0,17.4727,17.5747,17.4667,17.5147,249300.0
2011-10-31 11:00:00,29.22,29.34,29.16,29.25,207900.0,17.5207,17.5926,17.4847,17.5387,207900.0
2011-10-31 11:30:00,29.25,29.45,29.25,29.38,220950.0,17.5387,17.6586,17.5387,17.6166,220950.0
2011-10-31 12:00:00,29.38,29.38,29.19,29.2,153600.0,17.6166,17.6166,17.5027,17.5087,153600.0
2011-10-31 12:30:00,29.19,29.23,29.12,29.15,154350.0,17.5027,17.5267,17.4607,17.4787,154350.0
2011-10-31 13:00:00,29.13,29.32,29.13,29.29,212850.0,17.4667,17.5807,17.4667,17.5627,212850.0
2011-10-31 13:30:00,29.28,29.4,29.25,29.35,223800.0,17.5567,17.6286,17.5387,17.5986,223800.0
2011-10-31 14:00:00,29.35,29.36,29.19,29.26,164850.0,17.5986,17.6046,17.5027,17.5447,164850.0
2011-10-31 14:30:00,29.25,29.28,29.19,29.23,255900.0,17.5387,17.5567,17.5027,17.5267,255900.0
2011-10-31 15:00:00,29.22,29.25,28.95,28.96,497550.0,17.5207,17.5387,17.3588,17.3648,497550.0
2011-10-31 15:30:00,28.95,29.14,28.83,28.83,1464450.0,17.3588,17.4727,17.2868,17.2868,1464450.0
2011-11-01 09:30:00,27.95,28.25,27.67,28.15,738450.0,16.7592,16.9391,16.5913,16.8791,738450.0
2011-11-01 10:00:00,28.14,28.39,28.05,28.31,604650.0,16.8731,17.023,16.8191,16.975,604650.0
2011-11-01 10:30:00,28.33,28.51,28.21,28.23,351450.0,16.987,17.095,16.9151,16.9271,351450.0
2011-11-01 11:00:00,28.23,28.31,28.11,28.22,345450.0,16.9271,16.975,16.8551,16.9211,345450.0
2011-11-01 11:30:00,28.21,28.22,27.85,27.93,326850.0,16.9151,16.9211,16.6992,16.7472,326850.0
2011-11-01 12:00:00,27.92,28.04,27.79,27.97,469950.0,16.7412,16.8131,16.6632,16.7712,469950.0
2011-11-01 12:30:00,27.95,28.07,27.79,27.79,280350.0,16.7592,16.8311,16.6632,16.6632,280350.0
2011-11-01 13:00:00,27.79,28.12,27.71,28.06,411450.0,16.6632,16.8611,16.6153,16.8251,411450.0
2011-11-01 13:30:00,28.06,28.4,28.04,28.26,620850.0,16.8251,17.029,16.8131,16.9451,620850.0
2011-11-01 14:00:00,28.26,28.69,28.2,28.65,706200.0,16.9451,17.2029,16.9091,17.1789,706200.0
2011-11-01 14:30:00,28.64,28.65,28.35,28.39,436050.0,17.1729,17.1789,16.999,17.023,436050.0
2011-11-01 15:00:00,28.39,28.42,28.15,28.25,685200.0,17.023,17.041,16.8791,16.9391,685200.0
2011-11-01 15:30:00,28.25,28.47,28.05,28.15,1685850.0,16.9391,17.071,16.8191,16.8791,1685850.0
2011-11-02 09:30:00,28.57,28.93,28.28,28.34,507450.0,17.1309,17.3468,16.9571,16.993,507450.0
2011-11-02 10:00:00,28.35,28.63,28.29,28.58,411750.0,16.999,17.1669,16.9631,17.1369,411750.0
2011-11-02 10:30:00,28.57,28.84,28.49,28.82,298500.0,17.1309,17.2928,17.083,17.2808,298500.0
2011-11-02 11:00:00,28.82,28.95,28.76,28.85,176850.0,17.2808,17.3588,17.2449,17.2988,176850.0
2011-11-02 11:30:00,28.85,28.87,28.53,28.55,200700.0,17.2988,17.3108,17.107,17.119,200700.0
2011-11-02 12:00:00,28.55,28.69,28.52,28.62,211950.0,17.119,17.2029,17.101,17.1609,211950.0
2011-11-02 12:30:00,28.61,28.64,28.39,28.4,323250.0,17.1549,17.1729,17.023,17.029,323250.0
2011-11-02 13:00:00,28.4,28.43,28.25,28.25,500850.0,17.029,17.047,16.9391,16.9391,500850.0
2011-11-02 13:30:00,28.25,28.48,28.23,28.35,198300.0,16.9391,17.077,16.9271,16.999,198300.0
2011-11-02 14:00:00,28.34,28.46,28.24,28.37,356100.0,16.993,17.065,16.9331,17.011,356100.0
2011-11-02 14:30:00,28.37,28.56,28.33,28.49,363450.0,17.011,17.1249,16.987,17.083,363450.0
2011-11-02 15:00:00,28.51,28.71,28.44,28.61,295650.0,17.095,17.2149,17.053,17.1549,295650.0
2011-11-02 15:30:00,28.61,28.65,28.41,28.51,1152900.0,17.1549,17.1789,17.035,17.095,1152900.0
2011-11-03 09:30:00,28.73,28.94,28.45,28.57,498600.0,17.2269,17.3528,17.059,17.1309,498600.0
2011-11-03 10:00:00,28.57,28.71,28.19,28.67,744450.0,17.1309,17.2149,16.9031,17.1909,744450.0
2011-11-03 10:30:00,28.67,29.05,28.57,28.88,572700.0,17.1909,17.4188,17.1309,17.3168,572700.0
2011-11-03 11:00:00,28.88,29.21,28.78,29.17,359250.0,17.3168,17.5147,17.2569,17.4907,359250.0
2011-11-03 11:30:00,29.18,29.19,28.85,28.85,228600.0,17.4967,17.5027,17.2988,17.2988,228600.0
2011-11-03 12:00:00,28.85,28.99,28.75,28.99,336600.0,17.2988,17.3828,17.2389,17.3828,336600.0
2011-11-03 12:30:00,28.99,29.06,28.78,29.03,174000.0,17.3828,17.4248,17.2569,17.4068,174000.0
2011-11-03 13:00:00,29.03,29.1,28.95,29.01,104850.0,17.4068,17.4487,17.3588,17.3948,104850.0
2011-11-03 13:30:00,29.03,29.29,28.99,29.15,231450.0,17.4068,17.5627,17.3828,17.4787,231450.0
2011-11-03 14:00:00,29.15,29.24,29.07,29.09,224250.0,17.4787,17.5327,17.4307,17.4427,224250.0
2011-11-03 14:30:00,29.11,29.18,29.04,29.1,135600.0,17.4547,17.4967,17.4128,17.4487,135600.0
2011-11-03 15:00:00,29.1,29.25,29.09,29.23,724050.0,17.4487,17.5387,17.4427,17.5267,724050.0
2011-11-03 15:30:00,29.23,29.35,29.18,29.24,655950.0,17.5267,17.5986,17.4967,17.5327,655950.0
2011-11-04 09:30:00,28.93,29.14,28.75,29.01,521100.0,17.3468,17.4727,17.2389,17.3948,521100.0
2011-11-04 10:00:00,29.01,29.03,28.66,28.69,316950.0,17.3948,17.4068,17.1849,17.2029,316950.0
2011-11-04 10:30:00,28.67,28.75,28.47,28.72,253650.0,17.1909,17.2389,17.071,17.2209,253650.0
2011-11-04 11:00:00,28.72,28.79,28.57,28.71,222900.0,17.2209,17.2629,17.1309,17.2149,222900.0
2011-11-04 11:30:00,28.71,28.86,28.65,28.83,201300.0,17.2149,17.3048,17.1789,17.2868,201300.0
2011-11-04 12:00:00,28.84,28.86,28.76,28.83,188250.0,17.2928,17.3048,17.2449,17.2868,188250.0
2011-11-04 12:30:00,28.83,28.85,28.64,28.79,162000.0,17.2868,17.2988,17.1729,17.2629,162000.0
2011-11-04 13:00:00,28.79,28.95,28.76,28.92,117450.0,17.2629,17.3588,17.2449,17.3408,117450.0
2011-11-04 13:30:00,28.92,29.13,28.87,29.1,315150.0,17.3408,17.4667,17.3108,17.4487,315150.0
2011-11-04 14:00:00,29.11,29.11,29.01,29.07,93600.0,17.4547,17.4547,17.3948,17.4307,93600.0
2011-11-04 14:30:00,29.07,29.11,28.95,29.09,170400.0,17.4307,17.4547,17.3588,17.4427,170400.0
2011-11-04 15:00:00,29.08,29.1,28.91,28.95,220200.0,17.4367,17.4487,17.3348,17.3588,220200.0
2011-11-04 15:30:00,28.95,29.11,28.93,29.03,570150.0,17.3588,17.4547,17.3468,17.4068,570150.0
2011-11-07 09:30:00,29.03,29.23,28.81,29.03,86700.0,17.4068,17.5267,17.2748,17.4068,86700.0
2011-11-07 10:00:00,29.03,29.07,28.77,28.81,163800.0,17.4068,17.4307,17.2509,17.2748,163800.0
2011-11-07 10:30:00,28.79,28.82,28.49,28.59,177300.0,17.2629,17.2808,17.083,17.1429,177300.0
2011-11-07 11:00:00,28.58,28.74,28.55,28.65,285450.0,17.1369,17.2329,17.119,17.1789,285450.0
2011-11-07 11:30:00,28.64,28.73,28.63,28.67,282450.0,17.1729,17.2269,17.1669,17.1909,282450.0
2011-11-07 12:00:00,28.66,28.73,28.49,28.52,235650.0,17.1849,17.2269,17.083,17.101,235650.0
2011-11-07 12:30:00,28.51,28.55,28.41,28.52,110550.0,17.095,17.119,17.035,17.101,110550.0
2011-11-07 13:00:00,28.51,28.65,28.49,28.64,128100.0,17.095,17.1789,17.083,17.1729,128100.0
2011-11-07 13:30:00,28.65,28.76,28.55,28.76,229800.0,17.1789,17.2449,17.119,17.2449,229800.0
2011-11-07 14:00:00,28.76,28.85,28.72,28.78,321300.0,17.2449,17.2988,17.2209,17.2569,321300.0
2011-11-07 14:30:00,28.79,28.88,28.69,28.87,211350.0,17.2629,17.3168,17.2029,17.3108,211350.0
2011-11-07 15:00:00,28.87,28.95,28.77,28.77,160950.0,17.3108,17.3588,17.2509,17.2509,160950.0
2011-11-07 15:30:00,28.77,29.03,28.77,28.98,607350.0,17.2509,17.4068,17.2509,17.3768,607350.0
2011-11-08 09:30:00,29.17,29.38,29.08,29.37,157650.0,17.4907,17.6166,17.4367,17.6106,157650.0
2011-11-08 10:00:00,29.39,29.41,28.88,28.95,359700.0,17.6226,17.6346,17.3168,17.3588,359700.0
2011-11-08 10:30:00,28.95,29.16,28.93,29.0,226050.0,17.3588,17.4847,17.3468,17.3888,226050.0
2011-11-08 11:00:00,28.99,29.07,28.79,28.87,170550.0,17.3828,17.4307,17.2629,17.3108,170550.0
2011-11-08 11:30:00,28.87,28.99,28.81,28.95,221400.0,17.3108,17.3828,17.2748,17.3588,221400.0
2011-11-08 12:00:00,28.95,29.05,28.9,28.91,189750.0,17.3588,17.4188,17.3288,17.3348,189750.0
2011-11-08 12:30:00,28.93,29.04,28.92,28.98,96750.0,17.3468,17.4128,17.3408,17.3768,96750.0
2011-11-08 13:00:00,28.98,29.03,28.86,28.98,155400.0,17.3768,17.4068,17.3048,17.3768,155400.0
2011-11-08 13:30:00,28.98,29.23,28.97,29.15,268200.0,17.3768,17.5267,17.3708,17.4787,268200.0
2011-11-08 14:00:00,29.15,29.25,29.07,29.25,156300.0,17.4787,17.5387,17.4307,17.5387,156300.0
2011-11-08 14:30:00,29.25,29.3,29.2,29.27,286650.0,17.5387,17.5687,17.5087,17.5507,286650.0
2011-11-08 15:00:00,29.26,29.32,29.15,29.26,252000.0,17.5447,17.5807,17.4787,17.5447,252000.0
2011-11-08 15:30:00,29.26,29.41,29.26,29.33,467400.0,17.5447,17.6346,17.5447,17.5866,467400.0
2011-11-09 09:30:00,28.53,28.55,28.06,28.19,330150.0,17.107,17.119,16.8251,16.9031,330150.0
2011-11-09 10:00:00,28.19,28.33,28.06,28.06,626550.0,16.9031,16.987,16.8251,16.8251,626550.0
2011-11-09 10:30:00,28.06,28.24,27.89,28.12,777450.0,16.8251,16.9331,16.7232,16.8611,777450.0
2011-11-09 11:00:00,28.12,28.37,28.05,28.2,359400.0,16.8611,17.011,16.8191,16.9091,359400.0
2011-11-09 11:30:00,28.2,28.35,28.17,28.22,236250.0,16.9091,16.999,16.8911,16.9211,236250.0
2011-11-09 12:00:00,28.23,28.31,28.17,28.19,332550.0,16.9271,16.975,16.8911,16.9031,332550.0
2011-11-09 12:30:00,28.17,28.32,28.17,28.3,259650.0,16.8911,16.981,16.8911,16.969,259650.0
2011-11-09 13:00:00,28.29,28.4,28.16,28.24,157950.0,16.9631,17.029,16.8851,16.9331,157950.0
2011-11-09 13:30:00,28.24,28.25,27.9,28.03,259800.0,16.9331,16.9391,16.7292,16.8072,259800.0
2011-11-09 14:00:00,28.03,28.03,27.65,27.81,908550.0,16.8072,16.8072,16.5793,16.6752,908550.0
2011-11-09 14:30:00,27.81,27.94,27.75,27.85,882750.0,16.6752,16.7532,16.6393,16.6992,882750.0
2011-11-09 15:00:00,27.85,28.07,27.83,27.95,701250.0,16.6992,16.8311,16.6872,16.7592,701250.0
2011-11-09 15:30:00,27.94,28.0,27.73,27.83,1478100.0,16.7532,16.7892,16.6273,16.6872,1478100.0
2011-11-10 09:30:00,28.33,28.39,27.99,28.02,252750.0,16.987,17.023,16.7832,16.8012,252750.0
2011-11-10 10:00:00,28.01,28.21,27.95,28.0,379950.0,16.7952,16.9151,16.7592,16.7892,379950.0
2011-11-10 10:30:00,28.0,28.03,27.83,28.01,603000.0,16.7892,16.8072,16.6872,16.7952,603000.0
2011-11-10 11:00:00,28.0,28.31,27.98,28.24,426600.0,16.7892,16.975,16.7772,16.9331,426600.0
2011-11-10 11:30:00,28.25,28.44,28.14,28.37,256800.0,16.9391,17.053,16.8731,17.011,256800.0
2011-11-10 12:00:00,28.36,28.4,28.16,28.17,126300.0,17.005,17.029,16.8851,16.8911,126300.0
2011-11-10 12:30:00,28.17,28.21,28.01,28.2,151800.0,16.8911,16.9151,16.7952,16.9091,151800.0
2011-11-10 13:00:00,28.21,28.28,28.12,28.13,350850.0,16.9151,16.9571,16.8611,16.8671,350850.0
2011-11-10 13:30:00,28.13,28.2,27.99,28.12,247050.0,16.8671,16.9091,16.7832,16.8611,247050.0
2011-11-10 14:00:00,28.12,28.13,27.87,27.87,235800.0,16.8611,16.8671,16.7112,16.7112,235800.0
2011-11-10 14:30:00,27.88,27.95,27.71,27.73,261600.0,16.7172,16.7592,16.6153,16.6273,261600.0
2011-11-10 15:00:00,27.73,27.93,27.67,27.91,459450.0,16.6273,16.7472,16.5913,16.7352,459450.0
2011-11-10 15:30:00,27.91,28.01,27.8,27.9,928500.0,16.7352,16.7952,16.6692,16.7292,928500.0
2011-11-11 09:30:00,28.23,28.53,28.23,28.45,214500.0,16.9271,17.107,16.9271,17.059,214500.0
2011-11-11 10:00:00,28.46,28.6,28.42,28.6,108600.0,17.065,17.1489,17.041,17.1489,108600.0
2011-11-11 10:30:00,28.6,28.77,28.57,28.71,203850.0,17.1489,17.2509,17.1309,17.2149,203850.0
2011-11-11 11:00:00,28.71,28.77,28.63,28.65,147150.0,17.2149,17.2509,17.1669,17.1789,147150.0
2011-11-11 11:30:00,28.66,28.69,28.58,28.59,113850.0,17.1849,17.2029,17.1369,17.1429,113850.0
2011-11-11 12:00:00,28.59,28.63,28.5,28.54,144000.0,17.1429,17.1669,17.089,17.113,144000.0
2011-11-11 12:30:00,28.53,28.53,28.46,28.51,77250.0,17.107,17.107,17.065,17.095,77250.0
2011-11-11 13:00:00,28.53,28.61,28.49,28.49,113700.0,17.107,17.1549,17.083,17.083,113700.0
2011-11-11 13:30:00,28.5,28.55,28.46,28.47,81900.0,17.089,17.119,17.065,17.071,81900.0
2011-11-11 14:00:00,28.47,28.51,28.43,28.51,125250.0,17.071,17.095,17.047,17.095,125250.0
2011-11-11 14:30:00,28.51,28.54,28.35,28.37,205950.0,17.095,17.113,16.999,17.011,205950.0
2011-11-11 15:00:00,28.37,28.45,28.26,28.44,354000.0,17.011,17.059,16.9451,17.053,354000.0
2011-11-11 15:30:00,28.44,28.49,28.33,28.46,573300.0,17.053,17.083,16.987,17.065,573300.0
2011-11-14 09:30:00,28.41,28.44,27.95,28.03,389850.0,17.035,17.053,16.7592,16.8072,389850.0
2011-11-14 10:00:00,28.03,28.33,27.98,28.23,267750.0,16.8072,16.987,16.7772,16.9271,267750.0
2011-11-14 10:30:00,28.23,28.23,27.85,27.93,248400.0,16.9271,16.9271,16.6992,16.7472,248400.0
2011-11-14 11:00:00,27.93,28.05,27.81,27.85,195000.0,16.7472,16.8191,16.6752,16.6992,195000.0
2011-11-14 11:30:00,27.85,27.93,27.42,27.53,524250.0,16.6992,16.7472,16.4414,16.5073,524250.0
2011-11-14 12:00:00,27.53,27.59,27.23,27.35,483600.0,16.5073,16.5433,16.3275,16.3994,483600.0
2011-11-14 12:30:00,27.35,27.61,27.23,27.61,421200.0,16.3994,16.5553,16.3275,16.5553,421200.0
2011-11-14 13:00:00,27.6,27.65,27.52,27.63,179250.0,16.5493,16.5793,16.5013,16.5673,179250.0
2011-11-14 13:30:00,27.63,27.71,27.49,27.49,239700.0,16.5673,16.6153,16.4834,16.4834,239700.0
2011-11-14 14:00:00,27.5,27.67,27.49,27.52,215550.0,16.4894,16.5913,16.4834,16.5013,215550.0
2011-11-14 14:30:00,27.52,27.58,27.42,27.43,222600.0,16.5013,16.5373,16.4414,16.4474,222600.0
2011-11-14 15:00:00,27.42,27.63,27.41,27.56,388950.0,16.4414,16.5673,16.4354,16.5253,388950.0
2011-11-14 15:30:00,27.56,27.66,27.52,27.53,963900.0,16.5253,16.5853,16.5013,16.5073,963900.0
2011-11-15 09:30:00,27.51,27.63,27.33,27.47,297300.0,16.4954,16.5673,16.3874,16.4714,297300.0
2011-11-15 10:00:00,27.47,27.48,27.0,27.1,562500.0,16.4714,16.4774,16.1896,16.2495,562500.0
2011-11-15 10:30:00,27.09,27.31,26.99,27.0,398550.0,16.2435,16.3754,16.1836,16.1896,398550.0
2011-11-15 11:00:00,27.0,27.04,26.74,26.87,525300.0,16.1896,16.2135,16.0337,16.1116,525300.0
2011-11-15 11:30:00,26.87,26.95,26.75,26.92,321000.0,16.1116,16.1596,16.0396,16.1416,321000.0
2011-11-15 12:00:00,26.93,27.23,26.9,27.2,229200.0,16.1476,16.3275,16.1296,16.3095,229200.0
2011-11-15 12:30:00,27.2,27.42,27.19,27.4,294600.0,16.3095,16.4414,16.3035,16.4294,294600.0
2011-11-15 13:00:00,27.4,27.47,27.37,27.45,137550.0,16.4294,16.4714,16.4114,16.4594,137550.0
2011-11-15 13:30:00,27.45,27.57,27.44,27.51,199200.0,16.4594,16.5313,16.4534,16.4954,199200.0
2011-11-15 14:00:00,27.52,27.55,27.4,27.43,150900.0,16.5013,16.5193,16.4294,16.4474,150900.0
2011-11-15 14:30:00,27.44,27.53,27.44,27.51,166650.0,16.4534,16.5073,16.4534,16.4954,166650.0
2011-11-15 15:00:00,27.51,27.62,27.51,27.61,467250.0,16.4954,16.5613,16.4954,16.5553,467250.0
2011-11-15 15:30:00,27.61,27.61,27.47,27.49,1026600.0,16.5553,16.5553,16.4714,16.4834,1026600.0
2011-11-16 09:30:00,27.03,27.21,26.92,27.11,282750.0,16.2799,16.3884,16.2137,16.3281,282750.0
2011-11-16 10:00:00,27.11,27.18,26.97,27.05,377850.0,16.3281,16.3703,16.2438,16.292,377850.0
2011-11-16 10:30:00,27.04,27.37,27.01,27.33,186000.0,16.286,16.4847,16.2679,16.4606,186000.0
2011-11-16 11:00:00,27.33,27.45,27.21,27.21,239400.0,16.4606,16.5329,16.3884,16.3884,239400.0
2011-11-16 11:30:00,27.21,27.26,27.05,27.14,281250.0,16.3884,16.4185,16.292,16.3462,281250.0
2011-11-16 12:00:00,27.14,27.26,27.14,27.19,95250.0,16.3462,16.4185,16.3462,16.3763,95250.0
2011-11-16 12:30:00,27.19,27.23,27.14,27.23,182400.0,16.3763,16.4004,16.3462,16.4004,182400.0
2011-11-16 13:00:00,27.24,27.36,27.21,27.33,139200.0,16.4064,16.4787,16.3884,16.4606,139200.0
2011-11-16 13:30:00,27.33,27.46,27.3,27.4,168900.0,16.4606,16.5389,16.4426,16.5028,168900.0
2011-11-16 14:00:00,27.41,27.46,27.34,27.39,146250.0,16.5088,16.5389,16.4667,16.4968,146250.0
2011-11-16 14:30:00,27.39,27.43,27.22,27.29,230250.0,16.4968,16.5209,16.3944,16.4365,230250.0
2011-11-16 15:00:00,27.3,27.31,27.07,27.09,345300.0,16.4426,16.4486,16.304,16.3161,345300.0
2011-11-16 15:30:00,27.09,27.09,26.83,26.87,1005000.0,16.3161,16.3161,16.1595,16.1836,1005000.0
2011-11-17 09:30:00,26.93,26.93,26.74,26.85,411000.0,16.2197,16.2197,16.1053,16.1715,411000.0
2011-11-17 10:00:00,26.85,26.96,26.78,26.93,397800.0,16.1715,16.2378,16.1294,16.2197,397800.0
2011-11-17 10:30:00,26.93,27.1,26.83,27.03,428250.0,16.2197,16.3221,16.1595,16.2799,428250.0
2011-11-17 11:00:00,27.03,27.05,26.85,26.95,328500.0,16.2799,16.292,16.1715,16.2318,328500.0
2011-11-17 11:30:00,26.95,27.07,26.83,26.89,234750.0,16.2318,16.304,16.1595,16.1956,234750.0
2011-11-17 12:00:00,26.89,26.9,26.69,26.72,308400.0,16.1956,16.2016,16.0752,16.0932,308400.0
2011-11-17 12:30:00,26.72,26.72,26.39,26.54,677400.0,16.0932,16.0932,15.8945,15.9848,677400.0
2011-11-17 13:00:00,26.54,26.59,26.35,26.49,341850.0,15.9848,16.0149,15.8704,15.9547,341850.0
2011-11-17 13:30:00,26.48,26.49,26.26,26.42,388350.0,15.9487,15.9547,15.8162,15.9125,388350.0
2011-11-17 14:00:00,26.41,26.41,26.19,26.27,348150.0,15.9065,15.9065,15.774,15.8222,348150.0
2011-11-17 14:30:00,26.27,26.41,26.23,26.36,405900.0,15.8222,15.9065,15.7981,15.8764,405900.0
2011-11-17 15:00:00,26.36,26.42,26.2,26.24,313200.0,15.8764,15.9125,15.78,15.8041,313200.0
2011-11-17 15:30:00,26.24,26.31,26.11,26.28,788250.0,15.8041,15.8463,15.7258,15.8282,788250.0
2011-11-18 09:30:00,26.29,26.46,26.17,26.42,727950.0,15.8343,15.9366,15.762,15.9125,727950.0
2011-11-18 10:00:00,26.44,26.45,26.14,26.25,201150.0,15.9246,15.9306,15.7439,15.8102,201150.0
2011-11-18 10:30:00,26.25,26.43,26.22,26.35,178800.0,15.8102,15.9186,15.7921,15.8704,178800.0
2011-11-18 11:00:00,26.35,26.4,26.23,26.29,164700.0,15.8704,15.9005,15.7981,15.8343,164700.0
2011-11-18 11:30:00,26.3,26.32,26.09,26.11,144600.0,15.8403,15.8523,15.7138,15.7258,144600.0
2011-11-18 12:00:00,26.11,26.12,25.96,26.11,129450.0,15.7258,15.7319,15.6355,15.7258,129450.0
2011-11-18 12:30:00,26.09,26.17,26.06,26.06,98100.0,15.7138,15.762,15.6957,15.6957,98100.0
2011-11-18 13:00:00,26.05,26.17,26.05,26.11,114450.0,15.6897,15.762,15.6897,15.7258,114450.0
2011-11-18 13:30:00,26.1,26.22,26.1,26.13,126900.0,15.7198,15.7921,15.7198,15.7379,126900.0
2011-11-18 14:00:00,26.13,26.28,26.08,26.16,208350.0,15.7379,15.8282,15.7078,15.756,208350.0
2011-11-18 14:30:00,26.17,26.24,26.09,26.11,111900.0,15.762,15.8041,15.7138,15.7258,111900.0
2011-11-18 15:00:00,26.11,26.14,26.05,26.09,262950.0,15.7258,15.7439,15.6897,15.7138,262950.0
2011-11-18 15:30:00,26.09,26.16,26.06,26.1,643200.0,15.7138,15.756,15.6957,15.7198,643200.0
2011-11-21 09:30:00,25.53,25.69,25.37,25.5,523950.0,15.3765,15.4729,15.2801,15.3584,523950.0
2011-11-21 10:00:00,25.51,25.67,25.44,25.59,402600.0,15.3645,15.4608,15.3223,15.4126,402600.0
2011-11-21 10:30:00,25.59,25.61,25.38,25.41,259650.0,15.4126,15.4247,15.2862,15.3042,259650.0
2011-11-21 11:00:00,25.41,25.51,25.38,25.42,227400.0,15.3042,15.3645,15.2862,15.3103,227400.0
2011-11-21 11:30:00,25.42,25.43,25.21,25.39,222300.0,15.3103,15.3163,15.1838,15.2922,222300.0
2011-11-21 12:00:00,25.38,25.41,25.28,25.31,132150.0,15.2862,15.3042,15.2259,15.244,132150.0
2011-11-21 12:30:00,25.3,25.37,25.23,25.27,158700.0,15.238,15.2801,15.1958,15.2199,158700.0
2011-11-21 13:00:00,25.29,25.46,25.27,25.39,126600.0,15.232,15.3343,15.2199,15.2922,126600.0
2011-11-21 13:30:00,25.38,25.38,25.27,25.27,79050.0,15.2862,15.2862,15.2199,15.2199,79050.0
2011-11-21 14:00:00,25.28,25.56,25.25,25.49,261750.0,15.2259,15.3946,15.2079,15.3524,261750.0
2011-11-21 14:30:00,25.49,25.63,25.48,25.52,163200.0,15.3524,15.4367,15.3464,15.3705,163200.0
2011-11-21 15:00:00,25.51,25.69,25.43,25.67,304050.0,15.3645,15.4729,15.3163,15.4608,304050.0
2011-11-21 15:30:00,25.66,25.71,25.59,25.61,894750.0,15.4548,15.4849,15.4126,15.4247,894750.0
2011-11-22 09:30:00,25.4,25.57,25.22,25.37,348300.0,15.2982,15.4006,15.1898,15.2801,348300.0
2011-11-22 10:00:00,25.39,25.47,25.2,25.37,298800.0,15.2922,15.3404,15.1778,15.2801,298800.0
2011-11-22 10:30:00,25.37,25.37,24.97,25.03,301050.0,15.2801,15.2801,15.0392,15.0754,301050.0
2011-11-22 11:00:00,25.03,25.07,24.88,24.93,317700.0,15.0754,15.0995,14.985,15.0151,317700.0
2011-11-22 11:30:00,24.93,24.95,24.83,24.89,211050.0,15.0151,15.0272,14.9549,14.991,211050.0
2011-11-22 12:00:00,24.9,25.19,24.9,25.02,377400.0,14.9971,15.1717,14.9971,15.0693,377400.0
2011-11-22 12:30:00,25.03,25.29,25.01,25.28,269400.0,15.0754,15.232,15.0633,15.2259,269400.0
2011-11-22 13:00:00,25.28,25.4,25.21,25.31,311850.0,15.2259,15.2982,15.1838,15.244,311850.0
2011-11-22 13:30:00,25.31,25.39,25.23,25.27,163200.0,15.244,15.2922,15.1958,15.2199,163200.0
2011-11-22 14:00:00,25.26,25.31,25.19,25.24,130650.0,15.2139,15.244,15.1717,15.2018,130650.0
2011-11-22 14:30:00,25.24,25.3,25.14,25.19,163950.0,15.2018,15.238,15.1416,15.1717,163950.0
2011-11-22 15:00:00,25.19,25.28,25.13,25.23,204600.0,15.1717,15.2259,15.1356,15.1958,204600.0
2011-11-22 15:30:00,25.23,25.29,25.17,25.24,619200.0,15.1958,15.232,15.1597,15.2018,619200.0
2011-11-23 09:30:00,25.02,25.03,24.77,24.81,335100.0,15.0693,15.0754,14.9188,14.9429,335100.0
2011-11-23 10:00:00,24.81,24.88,24.69,24.73,482250.0,14.9429,14.985,14.8706,14.8947,482250.0
2011-11-23 10:30:00,24.73,24.85,24.69,24.81,229500.0,14.8947,14.967,14.8706,14.9429,229500.0
2011-11-23 11:00:00,24.8,24.84,24.63,24.63,154050.0,14.9368,14.9609,14.8344,14.8344,154050.0
2011-11-23 11:30:00,24.63,24.71,24.58,24.64,191250.0,14.8344,14.8826,14.8043,14.8405,191250.0
2011-11-23 12:00:00,24.65,24.73,24.64,24.65,114000.0,14.8465,14.8947,14.8405,14.8465,114000.0
2011-11-23 12:30:00,24.65,24.83,24.61,24.81,205650.0,14.8465,14.9549,14.8224,14.9429,205650.0
2011-11-23 13:00:00,24.81,24.86,24.77,24.83,132150.0,14.9429,14.973,14.9188,14.9549,132150.0
2011-11-23 13:30:00,24.83,24.85,24.73,24.75,220950.0,14.9549,14.967,14.8947,14.9067,220950.0
2011-11-23 14:00:00,24.75,24.85,24.67,24.76,612150.0,14.9067,14.967,14.8585,14.9127,612150.0
2011-11-23 14:30:00,24.76,24.89,24.75,24.79,297150.0,14.9127,14.991,14.9067,14.9308,297150.0
2011-11-23 15:00:00,24.79,24.93,24.75,24.84,434400.0,14.9308,15.0151,14.9067,14.9609,434400.0
2011-11-23 15:30:00,24.84,24.96,24.7,24.7,737400.0,14.9609,15.0332,14.8766,14.8766,737400.0
2011-11-25 09:30:00,24.65,25.19,24.56,25.01,414750.0,14.8465,15.1717,14.7923,15.0633,414750.0
2011-11-25 10:00:00,25.0,25.35,24.97,25.21,426000.0,15.0573,15.2681,15.0392,15.1838,426000.0
2011-11-25 10:30:00,25.19,25.41,25.17,25.4,541050.0,15.1717,15.3042,15.1597,15.2982,541050.0
2011-11-25 11:00:00,25.4,25.42,25.09,25.1,312600.0,15.2982,15.3103,15.1115,15.1175,312600.0
2011-11-25 11:30:00,25.1,25.21,24.98,25.0,273750.0,15.1175,15.1838,15.0452,15.0573,273750.0
2011-11-25 12:00:00,25.0,25.03,24.9,25.02,187200.0,15.0573,15.0754,14.9971,15.0693,187200.0
2011-11-25 12:30:00,25.03,25.03,24.85,24.85,360600.0,15.0754,15.0754,14.967,14.967,360600.0
2011-11-28 09:30:00,25.73,26.12,25.61,26.0,784800.0,15.497,15.7319,15.4247,15.6596,784800.0
2011-11-28 10:00:00,25.99,26.07,25.91,25.92,307200.0,15.6536,15.7017,15.6054,15.6114,307200.0
2011-11-28 10:30:00,25.91,25.95,25.81,25.85,310050.0,15.6054,15.6295,15.5452,15.5692,310050.0
2011-11-28 11:00:00,25.85,25.89,25.76,25.86,244200.0,15.5692,15.5933,15.515,15.5753,244200.0
2011-11-28 11:30:00,25.86,25.91,25.79,25.82,146250.0,15.5753,15.6054,15.5331,15.5512,146250.0
2011-11-28 12:00:00,25.82,25.86,25.75,25.75,162000.0,15.5512,15.5753,15.509,15.509,162000.0
2011-11-28 12:30:00,25.74,25.75,25.63,25.64,234600.0,15.503,15.509,15.4367,15.4428,234600.0
2011-11-28 13:00:00,25.64,25.79,25.61,25.78,196800.0,15.4428,15.5331,15.4247,15.5271,196800.0
2011-11-28 13:30:00,25.79,25.83,25.55,25.57,197850.0,15.5331,15.5572,15.3886,15.4006,197850.0
2011-11-28 14:00:00,25.57,25.68,25.56,25.61,215850.0,15.4006,15.4669,15.3946,15.4247,215850.0
2011-11-28 14:30:00,25.6,25.67,25.55,25.61,237000.0,15.4187,15.4608,15.3886,15.4247,237000.0
2011-11-28 15:00:00,25.63,25.66,25.45,25.53,290550.0,15.4367,15.4548,15.3283,15.3765,290550.0
2011-11-28 15:30:00,25.53,25.69,25.46,25.67,669900.0,15.3765,15.4729,15.3343,15.4608,669900.0
2011-11-29 09:30:00,25.7,25.82,25.59,25.81,175950.0,15.4789,15.5512,15.4126,15.5452,175950.0
2011-11-29 10:00:00,25.81,26.06,25.75,26.03,268800.0,15.5452,15.6957,15.509,15.6777,268800.0
2011-11-29 10:30:00,26.02,26.08,25.95,25.96,152100.0,15.6716,15.7078,15.6295,15.6355,152100.0
2011-11-29 11:00:00,25.95,26.0,25.84,25.89,124050.0,15.6295,15.6596,15.5632,15.5933,124050.0
2011-11-29 11:30:00,25.89,26.02,25.81,25.85,97200.0,15.5933,15.6716,15.5452,15.5692,97200.0
2011-11-29 12:00:00,25.85,25.95,25.83,25.91,100200.0,15.5692,15.6295,15.5572,15.6054,100200.0
2011-11-29 12:30:00,25.92,25.92,25.73,25.81,78300.0,15.6114,15.6114,15.497,15.5452,78300.0
2011-11-29 13:00:00,25.8,25.8,25.67,25.75,90450.0,15.5391,15.5391,15.4608,15.509,90450.0
2011-11-29 13:30:00,25.75,25.75,25.53,25.56,141750.0,15.509,15.509,15.3765,15.3946,141750.0
2011-11-29 14:00:00,25.55,25.6,25.44,25.58,184350.0,15.3886,15.4187,15.3223,15.4066,184350.0
2011-11-29 14:30:00,25.59,25.68,25.57,25.61,116250.0,15.4126,15.4669,15.4006,15.4247,116250.0
2011-11-29 15:00:00,25.61,25.73,25.57,25.61,173550.0,15.4247,15.497,15.4006,15.4247,173550.0
2011-11-29 15:30:00,25.62,25.71,25.53,25.55,346350.0,15.4307,15.4849,15.3765,15.3886,346350.0
2011-11-30 09:30:00,26.51,27.06,26.49,27.02,329850.0,15.9668,16.298,15.9547,16.2739,329850.0
2011-11-30 10:00:00,27.03,27.11,26.91,27.08,224850.0,16.2799,16.3281,16.2077,16.3101,224850.0
2011-11-30 10:30:00,27.07,27.15,27.05,27.11,370800.0,16.304,16.3522,16.292,16.3281,370800.0
2011-11-30 11:00:00,27.09,27.09,26.99,26.99,189600.0,16.3161,16.3161,16.2559,16.2559,189600.0
2011-11-30 11:30:00,26.99,27.06,26.95,27.0,167100.0,16.2559,16.298,16.2318,16.2619,167100.0
2011-11-30 12:00:00,26.99,27.0,26.88,26.89,187950.0,16.2559,16.2619,16.1896,16.1956,187950.0
2011-11-30 12:30:00,26.89,26.93,26.78,26.79,162300.0,16.1956,16.2197,16.1294,16.1354,162300.0
2011-11-30 13:00:00,26.79,26.83,26.68,26.68,154350.0,16.1354,16.1595,16.0691,16.0691,154350.0
2011-11-30 13:30:00,26.68,26.72,26.62,26.63,173400.0,16.0691,16.0932,16.033,16.039,173400.0
2011-11-30 14:00:00,26.63,26.75,26.62,26.73,253200.0,16.039,16.1113,16.033,16.0993,253200.0
2011-11-30 14:30:00,26.73,26.75,26.65,26.7,377250.0,16.0993,16.1113,16.0511,16.0812,377250.0
2011-11-30 15:00:00,26.7,26.83,26.67,26.77,388800.0,16.0812,16.1595,16.0631,16.1234,388800.0
2011-11-30 15:30:00,26.77,27.07,26.75,27.05,1099350.0,16.1234,16.304,16.1113,16.292,1099350.0
2011-12-01 09:30:00,27.02,27.47,26.87,27.4,360750.0,16.2739,16.545,16.1836,16.5028,360750.0
2011-12-01 10:00:00,27.39,27.47,27.2,27.26,456300.0,16.4968,16.545,16.3823,16.4185,456300.0
2011-12-01 10:30:00,27.26,27.27,27.08,27.12,244350.0,16.4185,16.4245,16.3101,16.3342,244350.0
2011-12-01 11:00:00,27.13,27.16,26.91,26.95,269250.0,16.3402,16.3582,16.2077,16.2318,269250.0
2011-12-01 11:30:00,26.95,26.99,26.87,26.95,174600.0,16.2318,16.2559,16.1836,16.2318,174600.0
2011-12-01 12:00:00,26.96,27.0,26.9,26.99,167850.0,16.2378,16.2619,16.2016,16.2559,167850.0
2011-12-01 12:30:00,27.0,27.01,26.8,26.82,120300.0,16.2619,16.2679,16.1414,16.1535,120300.0
2011-12-01 13:00:00,26.81,26.97,26.81,26.96,107400.0,16.1474,16.2438,16.1474,16.2378,107400.0
2011-12-01 13:30:00,26.97,27.01,26.91,27.01,185400.0,16.2438,16.2679,16.2077,16.2679,185400.0
2011-12-01 14:00:00,27.01,27.02,26.88,26.9,211200.0,16.2679,16.2739,16.1896,16.2016,211200.0
2011-12-01 14:30:00,26.89,26.93,26.87,26.91,227250.0,16.1956,16.2197,16.1836,16.2077,227250.0
2011-12-01 15:00:00,26.91,26.97,26.85,26.97,263400.0,16.2077,16.2438,16.1715,16.2438,263400.0
2011-12-01 15:30:00,26.97,26.97,26.85,26.91,477450.0,16.2438,16.2438,16.1715,16.2077,477450.0
2011-12-02 09:30:00,27.25,27.43,27.19,27.41,268350.0,16.4125,16.5209,16.3763,16.5088,268350.0
2011-12-02 10:00:00,27.41,27.53,27.38,27.45,248400.0,16.5088,16.5811,16.4907,16.5329,248400.0
2011-12-02 10:30:00,27.45,27.53,27.41,27.47,183450.0,16.5329,16.5811,16.5088,16.545,183450.0
2011-12-02 11:00:00,27.45,27.48,27.25,27.35,133500.0,16.5329,16.551,16.4125,16.4727,133500.0
2011-12-02 11:30:00,27.36,27.41,27.17,27.32,157050.0,16.4787,16.5088,16.3643,16.4546,157050.0
2011-12-02 12:00:00,27.33,27.33,27.21,27.28,186450.0,16.4606,16.4606,16.3884,16.4305,186450.0
2011-12-02 12:30:00,27.29,27.31,27.21,27.26,114000.0,16.4365,16.4486,16.3884,16.4185,114000.0
2011-12-02 13:00:00,27.25,27.28,27.14,27.15,126300.0,16.4125,16.4305,16.3462,16.3522,126300.0
2011-12-02 13:30:00,27.15,27.17,27.07,27.1,90450.0,16.3522,16.3643,16.304,16.3221,90450.0
2011-12-02 14:00:00,27.11,27.13,26.99,27.09,139950.0,16.3281,16.3402,16.2559,16.3161,139950.0
2011-12-02 14:30:00,27.09,27.09,26.89,26.91,231750.0,16.3161,16.3161,16.1956,16.2077,231750.0
2011-12-02 15:00:00,26.91,27.03,26.91,26.95,180900.0,16.2077,16.2799,16.2077,16.2318,180900.0
2011-12-02 15:30:00,26.95,27.01,26.85,26.9,470700.0,16.2318,16.2679,16.1715,16.2016,470700.0
2011-12-05 09:30:00,27.43,27.45,26.79,27.09,609750.0,16.5209,16.5329,16.1354,16.3161,609750.0
2011-12-05 10:00:00,27.11,27.22,26.9,27.22,587700.0,16.3281,16.3944,16.2016,16.3944,587700.0
2011-12-05 10:30:00,27.23,27.35,27.17,27.26,326400.0,16.4004,16.4727,16.3643,16.4185,326400.0
2011-12-05 11:00:00,27.25,27.43,27.25,27.35,279300.0,16.4125,16.5209,16.4125,16.4727,279300.0
2011-12-05 11:30:00,27.36,27.41,27.27,27.29,291600.0,16.4787,16.5088,16.4245,16.4365,291600.0
2011-12-05 12:00:00,27.29,27.37,27.28,27.32,101400.0,16.4365,16.4847,16.4305,16.4546,101400.0
2011-12-05 12:30:00,27.32,27.35,27.27,27.31,168000.0,16.4546,16.4727,16.4245,16.4486,168000.0
2011-12-05 13:00:00,27.3,27.39,27.3,27.33,257400.0,16.4426,16.4968,16.4426,16.4606,257400.0
2011-12-05 13:30:00,27.33,27.4,27.11,27.14,257550.0,16.4606,16.5028,16.3281,16.3462,257550.0
2011-12-05 14:00:00,27.13,27.14,26.96,27.06,239100.0,16.3402,16.3462,16.2378,16.298,239100.0
2011-12-05 14:30:00,27.06,27.07,26.97,26.98,307200.0,16.298,16.304,16.2438,16.2498,307200.0
2011-12-05 15:00:00,26.99,27.01,26.81,26.86,579450.0,16.2559,16.2679,16.1474,16.1776,579450.0
2011-12-05 15:30:00,26.87,27.03,26.85,27.01,753750.0,16.1836,16.2799,16.1715,16.2679,753750.0
2011-12-06 09:30:00,27.14,27.22,26.85,26.91,350100.0,16.3462,16.3944,16.1715,16.2077,350100.0
2011-12-06 10:00:00,26.92,27.12,26.92,27.12,234150.0,16.2137,16.3342,16.2137,16.3342,234150.0
2011-12-06 10:30:00,27.12,27.15,26.91,26.93,347700.0,16.3342,16.3522,16.2077,16.2197,347700.0
2011-12-06 11:00:00,26.93,26.95,26.82,26.82,84750.0,16.2197,16.2318,16.1535,16.1535,84750.0
2011-12-06 11:30:00,26.82,26.89,26.75,26.85,90000.0,16.1535,16.1956,16.1113,16.1715,90000.0
2011-12-06 12:00:00,26.85,26.86,26.77,26.82,83400.0,16.1715,16.1776,16.1234,16.1535,83400.0
2011-12-06 12:30:00,26.82,26.87,26.79,26.81,80700.0,16.1535,16.1836,16.1354,16.1474,80700.0
2011-12-06 13:00:00,26.81,26.92,26.75,26.91,202200.0,16.1474,16.2137,16.1113,16.2077,202200.0
2011-12-06 13:30:00,26.91,26.94,26.83,26.83,86550.0,16.2077,16.2257,16.1595,16.1595,86550.0
2011-12-06 14:00:00,26.83,26.88,26.77,26.87,136650.0,16.1595,16.1896,16.1234,16.1836,136650.0
2011-12-06 14:30:00,26.87,27.13,26.87,27.09,326250.0,16.1836,16.3402,16.1836,16.3161,326250.0
2011-12-06 15:00:00,27.1,27.14,26.9,26.9,635400.0,16.3221,16.3462,16.2016,16.2016,635400.0
2011-12-06 15:30:00,26.9,27.02,26.87,26.89,450300.0,16.2016,16.2739,16.1836,16.1956,450300.0
2011-12-07 09:30:00,26.79,26.82,26.23,26.35,507450.0,16.1354,16.1535,15.7981,15.8704,507450.0
2011-12-07 10:00:00,26.33,26.39,26.23,26.27,486150.0,15.8583,15.8945,15.7981,15.8222,486150.0
2011-12-07 10:30:00,26.27,26.32,26.15,26.24,282150.0,15.8222,15.8523,15.7499,15.8041,282150.0
2011-12-07 11:00:00,26.24,26.24,26.11,26.14,418800.0,15.8041,15.8041,15.7258,15.7439,418800.0
2011-12-07 11:30:00,26.14,26.25,26.14,26.22,297900.0,15.7439,15.8102,15.7439,15.7921,297900.0
2011-12-07 12:00:00,26.23,26.52,26.23,26.51,208650.0,15.7981,15.9728,15.7981,15.9668,208650.0
2011-12-07 12:30:00,26.51,26.59,26.48,26.56,145350.0,15.9668,16.0149,15.9487,15.9969,145350.0
2011-12-07 13:00:00,26.56,26.58,26.47,26.56,160350.0,15.9969,16.0089,15.9427,15.9969,160350.0
2011-12-07 13:30:00,26.56,26.56,26.39,26.43,115500.0,15.9969,15.9969,15.8945,15.9186,115500.0
2011-12-07 14:00:00,26.43,26.45,26.32,26.41,121200.0,15.9186,15.9306,15.8523,15.9065,121200.0
2011-12-07 14:30:00,26.41,26.46,26.3,26.35,201150.0,15.9065,15.9366,15.8403,15.8704,201150.0
2011-12-07 15:00:00,26.35,26.48,26.31,26.47,235350.0,15.8704,15.9487,15.8463,15.9427,235350.0
2011-12-07 15:30:00,26.47,26.63,26.43,26.53,715200.0,15.9427,16.039,15.9186,15.9788,715200.0
2011-12-08 09:30:00,26.37,26.73,26.2,26.49,501300.0,15.8824,16.0993,15.78,15.9547,501300.0
2011-12-08 10:00:00,26.48,26.56,26.11,26.12,376650.0,15.9487,15.9969,15.7258,15.7319,376650.0
2011-12-08 10:30:00,26.12,26.35,26.11,26.2,192000.0,15.7319,15.8704,15.7258,15.78,192000.0
2011-12-08 11:00:00,26.2,26.21,26.05,26.1,160050.0,15.78,15.7861,15.6897,15.7198,160050.0
2011-12-08 11:30:00,26.11,26.17,26.04,26.15,120750.0,15.7258,15.762,15.6837,15.7499,120750.0
2011-12-08 12:00:00,26.15,26.37,26.08,26.19,437250.0,15.7499,15.8824,15.7078,15.774,437250.0
2011-12-08 12:30:00,26.19,26.2,26.05,26.09,134100.0,15.774,15.78,15.6897,15.7138,134100.0
2011-12-08 13:00:00,26.07,26.08,25.79,25.93,230250.0,15.7017,15.7078,15.5331,15.6174,230250.0
2011-12-08 13:30:00,25.93,25.96,25.84,25.94,138300.0,15.6174,15.6355,15.5632,15.6234,138300.0
2011-12-08 14:00:00,25.93,25.98,25.86,25.93,121800.0,15.6174,15.6475,15.5753,15.6174,121800.0
2011-12-08 14:30:00,25.93,25.96,25.84,25.88,265050.0,15.6174,15.6355,15.5632,15.5873,265050.0
2011-12-08 15:00:00,25.89,26.09,25.88,26.06,205200.0,15.5933,15.7138,15.5873,15.6957,205200.0
2011-12-08 15:30:00,26.05,26.2,25.76,25.83,648300.0,15.6897,15.78,15.515,15.5572,648300.0
2011-12-09 09:30:00,26.07,26.46,26.01,26.35,295050.0,15.7017,15.9366,15.6656,15.8704,295050.0
2011-12-09 10:00:00,26.35,26.51,26.33,26.37,215850.0,15.8704,15.9668,15.8583,15.8824,215850.0
2011-12-09 10:30:00,26.37,26.38,26.21,26.32,459450.0,15.8824,15.8885,15.7861,15.8523,459450.0
2011-12-09 11:00:00,26.32,26.49,26.3,26.49,295200.0,15.8523,15.9547,15.8403,15.9547,295200.0
2011-12-09 11:30:00,26.49,26.57,26.37,26.37,196200.0,15.9547,16.0029,15.8824,15.8824,196200.0
2011-12-09 12:00:00,26.37,26.38,26.31,26.33,260100.0,15.8824,15.8885,15.8463,15.8583,260100.0
2011-12-09 12:30:00,26.33,26.41,26.31,26.33,196800.0,15.8583,15.9065,15.8463,15.8583,196800.0
2011-12-09 13:00:00,26.33,26.46,26.33,26.44,182100.0,15.8583,15.9366,15.8583,15.9246,182100.0
2011-12-09 13:30:00,26.44,26.52,26.41,26.49,255000.0,15.9246,15.9728,15.9065,15.9547,255000.0
2011-12-09 14:00:00,26.48,26.59,26.42,26.59,304800.0,15.9487,16.0149,15.9125,16.0149,304800.0
2011-12-09 14:30:00,26.58,26.73,26.57,26.71,327000.0,16.0089,16.0993,16.0029,16.0872,327000.0
2011-12-09 15:00:00,26.7,26.71,26.61,26.7,300450.0,16.0812,16.0872,16.027,16.0812,300450.0
2011-12-09 15:30:00,26.7,26.84,26.65,26.73,679050.0,16.0812,16.1655,16.0511,16.0993,679050.0
2011-12-12 09:30:00,26.47,26.53,25.81,25.85,398250.0,15.9427,15.9788,15.5452,15.5692,398250.0
2011-12-12 10:00:00,25.85,25.85,25.53,25.57,508650.0,15.5692,15.5692,15.3765,15.4006,508650.0
2011-12-12 10:30:00,25.57,25.58,25.31,25.38,452400.0,15.4006,15.4066,15.244,15.2862,452400.0
2011-12-12 11:00:00,25.39,25.4,25.24,25.26,445500.0,15.2922,15.2982,15.2018,15.2139,445500.0
2011-12-12 11:30:00,25.27,25.37,25.19,25.33,572400.0,15.2199,15.2801,15.1717,15.2561,572400.0
2011-12-12 12:00:00,25.32,25.49,25.32,25.43,270600.0,15.25,15.3524,15.25,15.3163,270600.0
2011-12-12 12:30:00,25.43,25.57,25.37,25.46,265800.0,15.3163,15.4006,15.2801,15.3343,265800.0
2011-12-12 13:00:00,25.45,25.59,25.42,25.59,234600.0,15.3283,15.4126,15.3103,15.4126,234600.0
2011-12-12 13:30:00,25.59,25.71,25.57,25.69,167550.0,15.4126,15.4849,15.4006,15.4729,167550.0
2011-12-12 14:00:00,25.69,25.73,25.63,25.67,258450.0,15.4729,15.497,15.4367,15.4608,258450.0
2011-12-12 14:30:00,25.67,25.67,25.55,25.65,148950.0,15.4608,15.4608,15.3886,15.4488,148950.0
2011-12-12 15:00:00,25.66,25.77,25.54,25.77,297300.0,15.4548,15.5211,15.3825,15.5211,297300.0
2011-12-12 15:30:00,25.76,25.88,25.7,25.79,838350.0,15.515,15.5873,15.4789,15.5331,838350.0
2011-12-13 09:30:00,25.93,26.29,25.93,26.1,210450.0,15.6174,15.8343,15.6174,15.7198,210450.0
2011-12-13 10:00:00,26.11,26.15,25.75,25.75,258750.0,15.7258,15.7499,15.509,15.509,258750.0
2011-12-13 10:30:00,25.76,25.77,25.49,25.58,293850.0,15.515,15.5211,15.3524,15.4066,293850.0
2011-12-13 11:00:00,25.58,25.62,25.44,25.57,235050.0,15.4066,15.4307,15.3223,15.4006,235050.0
2011-12-13 11:30:00,25.58,25.73,25.55,25.73,95700.0,15.4066,15.497,15.3886,15.497,95700.0
2011-12-13 12:00:00,25.73,25.76,25.59,25.59,78900.0,15.497,15.515,15.4126,15.4126,78900.0
2011-12-13 12:30:00,25.6,25.62,25.52,25.58,128400.0,15.4187,15.4307,15.3705,15.4066,128400.0
2011-12-13 13:00:00,25.58,25.63,25.51,25.57,123750.0,15.4066,15.4367,15.3645,15.4006,123750.0
2011-12-13 13:30:00,25.57,25.65,25.52,25.61,97050.0,15.4006,15.4488,15.3705,15.4247,97050.0
2011-12-13 14:00:00,25.61,25.71,25.43,25.54,244650.0,15.4247,15.4849,15.3163,15.3825,244650.0
2011-12-13 14:30:00,25.53,25.53,25.25,25.28,281250.0,15.3765,15.3765,15.2079,15.2259,281250.0
2011-12-13 15:00:00,25.29,25.35,24.99,25.04,667200.0,15.232,15.2681,15.0513,15.0814,667200.0
2011-12-13 15:30:00,25.03,25.17,24.84,25.06,1106100.0,15.0754,15.1597,14.9609,15.0934,1106100.0
2011-12-14 09:30:00,24.9,24.95,24.65,24.72,427650.0,14.9971,15.0272,14.8465,14.8887,427650.0
2011-12-14 10:00:00,24.71,24.73,24.37,24.51,536550.0,14.8826,14.8947,14.6779,14.7622,536550.0
2011-12-14 10:30:00,24.51,24.67,24.47,24.57,454050.0,14.7622,14.8585,14.7381,14.7983,454050.0
2011-12-14 11:00:00,24.57,24.67,24.57,24.62,291600.0,14.7983,14.8585,14.7983,14.8284,291600.0
2011-12-14 11:30:00,24.63,24.73,24.59,24.64,313650.0,14.8344,14.8947,14.8104,14.8405,313650.0
2011-12-14 12:00:00,24.63,24.77,24.61,24.75,171450.0,14.8344,14.9188,14.8224,14.9067,171450.0
2011-12-14 12:30:00,24.74,24.9,24.74,24.88,178800.0,14.9007,14.9971,14.9007,14.985,178800.0
2011-12-14 13:00:00,24.89,25.03,24.85,25.01,172200.0,14.991,15.0754,14.967,15.0633,172200.0
2011-12-14 13:30:00,25.01,25.05,24.89,24.91,160050.0,15.0633,15.0874,14.991,15.0031,160050.0
2011-12-14 14:00:00,24.92,24.95,24.83,24.92,202350.0,15.0091,15.0272,14.9549,15.0091,202350.0
2011-12-14 14:30:00,24.91,24.91,24.75,24.79,322650.0,15.0031,15.0031,14.9067,14.9308,322650.0
2011-12-14 15:00:00,24.79,24.93,24.77,24.89,358500.0,14.9308,15.0151,14.9188,14.991,358500.0
2011-12-14 15:30:00,24.88,24.95,24.76,24.85,754050.0,14.985,15.0272,14.9127,14.967,754050.0
2011-12-15 09:30:00,24.84,24.84,24.37,24.49,419100.0,15.2488,15.2488,14.9603,15.0339,419100.0
2011-12-15 10:00:00,24.5,24.58,24.27,24.53,296250.0,15.0401,15.0892,14.8989,15.0585,296250.0
2011-12-15 10:30:00,24.53,24.57,24.35,24.43,232050.0,15.0585,15.083,14.948,14.9971,232050.0
2011-12-15 11:00:00,24.43,24.47,24.32,24.41,148800.0,14.9971,15.0217,14.9296,14.9848,148800.0
2011-12-15 11:30:00,24.41,24.43,24.27,24.31,172950.0,14.9848,14.9971,14.8989,14.9234,172950.0
2011-12-15 12:00:00,24.32,24.47,24.32,24.43,92850.0,14.9296,15.0217,14.9296,14.9971,92850.0
2011-12-15 12:30:00,24.44,24.48,24.37,24.38,145350.0,15.0032,15.0278,14.9603,14.9664,145350.0
2011-12-15 13:00:00,24.38,24.45,24.37,24.39,106200.0,14.9664,15.0094,14.9603,14.9726,106200.0
2011-12-15 13:30:00,24.4,24.49,24.33,24.39,183150.0,14.9787,15.0339,14.9357,14.9726,183150.0
2011-12-15 14:00:00,24.4,24.48,24.39,24.39,145650.0,14.9787,15.0278,14.9726,14.9726,145650.0
2011-12-15 14:30:00,24.39,24.41,24.26,24.31,170850.0,14.9726,14.9848,14.8927,14.9234,170850.0
2011-12-15 15:00:00,24.31,24.39,24.3,24.35,317250.0,14.9234,14.9726,14.9173,14.948,317250.0
2011-12-15 15:30:00,24.35,24.39,24.21,24.25,956850.0,14.948,14.9726,14.8621,14.8866,956850.0
2011-12-16 09:30:00,24.48,24.87,24.4,24.69,1354800.0,15.0278,15.2672,14.9787,15.1567,1354800.0
2011-12-16 10:00:00,24.69,24.78,24.66,24.67,366150.0,15.1567,15.212,15.1383,15.1444,366150.0
2011-12-16 10:30:00,24.67,24.69,24.53,24.53,233250.0,15.1444,15.1567,15.0585,15.0585,233250.0
2011-12-16 11:00:00,24.53,24.54,24.35,24.36,208800.0,15.0585,15.0646,14.948,14.9541,208800.0
2011-12-16 11:30:00,24.36,24.37,24.21,24.24,219450.0,14.9541,14.9603,14.8621,14.8805,219450.0
2011-12-16 12:00:00,24.24,24.31,24.13,24.24,225000.0,14.8805,14.9234,14.8129,14.8805,225000.0
2011-12-16 12:30:00,24.24,24.27,24.12,24.21,264000.0,14.8805,14.8989,14.8068,14.8621,264000.0
2011-12-16 13:00:00,24.23,24.34,24.21,24.31,127950.0,14.8743,14.9419,14.8621,14.9234,127950.0
2011-12-16 13:30:00,24.31,24.33,24.16,24.17,124350.0,14.9234,14.9357,14.8314,14.8375,124350.0
2011-12-16 14:00:00,24.18,24.23,24.15,24.16,188850.0,14.8436,14.8743,14.8252,14.8314,188850.0
2011-12-16 14:30:00,24.17,24.23,24.12,24.18,168900.0,14.8375,14.8743,14.8068,14.8436,168900.0
2011-12-16 15:00:00,24.19,24.23,24.09,24.11,209850.0,14.8498,14.8743,14.7884,14.8007,209850.0
2011-12-16 15:30:00,24.1,24.2,24.07,24.15,522000.0,14.7945,14.8559,14.7761,14.8252,522000.0
2011-12-19 09:30:00,24.33,24.52,24.31,24.43,189600.0,14.9357,15.0524,14.9234,14.9971,189600.0
2011-12-19 10:00:00,24.43,24.45,24.32,24.32,149100.0,14.9971,15.0094,14.9296,14.9296,149100.0
2011-12-19 10:30:00,24.33,24.45,24.2,24.21,133500.0,14.9357,15.0094,14.8559,14.8621,133500.0
2011-12-19 11:00:00,24.21,24.21,24.02,24.09,129600.0,14.8621,14.8621,14.7454,14.7884,129600.0
2011-12-19 11:30:00,24.1,24.1,23.95,24.01,138150.0,14.7945,14.7945,14.7024,14.7393,138150.0
2011-12-19 12:00:00,24.01,24.11,24.01,24.1,114900.0,14.7393,14.8007,14.7393,14.7945,114900.0
2011-12-19 12:30:00,24.1,24.1,24.01,24.07,101850.0,14.7945,14.7945,14.7393,14.7761,101850.0
2011-12-19 13:00:00,24.07,24.09,23.99,23.99,122100.0,14.7761,14.7884,14.727,14.727,122100.0
2011-12-19 13:30:00,23.99,24.08,23.93,24.03,178650.0,14.727,14.7822,14.6902,14.7516,178650.0
2011-12-19 14:00:00,24.02,24.05,23.95,23.98,113250.0,14.7454,14.7638,14.7024,14.7209,113250.0
2011-12-19 14:30:00,23.98,24.0,23.94,23.98,121200.0,14.7209,14.7331,14.6963,14.7209,121200.0
2011-12-19 15:00:00,23.98,23.98,23.75,23.77,318000.0,14.7209,14.7209,14.5797,14.5919,318000.0
2011-12-19 15:30:00,23.76,23.79,23.59,23.66,1154550.0,14.5858,14.6042,14.4814,14.5244,1154550.0
2011-12-20 09:30:00,24.13,24.66,24.01,24.66,440850.0,14.8129,15.1383,14.7393,15.1383,440850.0
2011-12-20 10:00:00,24.66,24.8,24.59,24.74,318600.0,15.1383,15.2242,15.0953,15.1874,318600.0
2011-12-20 10:30:00,24.74,24.75,24.65,24.68,321600.0,15.1874,15.1935,15.1322,15.1506,321600.0
2011-12-20 11:00:00,24.69,24.9,24.69,24.83,244500.0,15.1567,15.2856,15.1567,15.2427,244500.0
2011-12-20 11:30:00,24.83,24.95,24.71,24.84,296850.0,15.2427,15.3163,15.169,15.2488,296850.0
2011-12-20 12:00:00,24.84,24.86,24.71,24.85,144600.0,15.2488,15.2611,15.169,15.2549,144600.0
2011-12-20 12:30:00,24.85,24.93,24.79,24.91,147750.0,15.2549,15.304,15.2181,15.2918,147750.0
2011-12-20 13:00:00,24.91,25.01,24.9,24.93,247650.0,15.2918,15.3532,15.2856,15.304,247650.0
2011-12-20 13:30:00,24.94,24.95,24.9,24.93,169050.0,15.3102,15.3163,15.2856,15.304,169050.0
2011-12-20 14:00:00,24.93,24.93,24.79,24.85,138000.0,15.304,15.304,15.2181,15.2549,138000.0
2011-12-20 14:30:00,24.85,24.93,24.83,24.87,144600.0,15.2549,15.304,15.2427,15.2672,144600.0
2011-12-20 15:00:00,24.87,24.93,24.84,24.87,192150.0,15.2672,15.304,15.2488,15.2672,192150.0
2011-12-20 15:30:00,24.86,24.9,24.82,24.88,715500.0,15.2611,15.2856,15.2365,15.2734,715500.0
2011-12-21 09:30:00,24.87,25.0,24.55,24.62,295500.0,15.2672,15.347,15.0708,15.1137,295500.0
2011-12-21 10:00:00,24.61,24.66,24.45,24.59,256500.0,15.1076,15.1383,15.0094,15.0953,256500.0
2011-12-21 10:30:00,24.59,24.71,24.53,24.57,172350.0,15.0953,15.169,15.0585,15.083,172350.0
2011-12-21 11:00:00,24.58,24.58,24.43,24.47,92100.0,15.0892,15.0892,14.9971,15.0217,92100.0
2011-12-21 11:30:00,24.47,24.5,24.43,24.49,102000.0,15.0217,15.0401,14.9971,15.0339,102000.0
2011-12-21 12:00:00,24.49,24.51,24.32,24.34,188100.0,15.0339,15.0462,14.9296,14.9419,188100.0
2011-12-21 12:30:00,24.34,24.47,24.32,24.45,210150.0,14.9419,15.0217,14.9296,15.0094,210150.0
2011-12-21 13:00:00,24.45,24.52,24.42,24.43,179850.0,15.0094,15.0524,14.991,14.9971,179850.0
2011-12-21 13:30:00,24.43,24.58,24.41,24.58,203700.0,14.9971,15.0892,14.9848,15.0892,203700.0
2011-12-21 14:00:00,24.58,24.63,24.55,24.61,99000.0,15.0892,15.1199,15.0708,15.1076,99000.0
2011-12-21 14:30:00,24.61,24.65,24.55,24.61,159450.0,15.1076,15.1322,15.0708,15.1076,159450.0
2011-12-21 15:00:00,24.61,24.8,24.59,24.77,310650.0,15.1076,15.2242,15.0953,15.2058,310650.0
2011-12-21 15:30:00,24.77,24.86,24.59,24.7,570000.0,15.2058,15.2611,15.0953,15.1629,570000.0
2011-12-22 09:30:00,24.72,25.07,24.72,25.05,168150.0,15.1751,15.39,15.1751,15.3777,168150.0
2011-12-22 10:00:00,25.05,25.09,24.9,24.99,144150.0,15.3777,15.4023,15.2856,15.3409,144150.0
2011-12-22 10:30:00,24.99,25.0,24.79,24.88,112050.0,15.3409,15.347,15.2181,15.2734,112050.0
2011-12-22 11:00:00,24.88,24.94,24.81,24.83,100050.0,15.2734,15.3102,15.2304,15.2427,100050.0
2011-12-22 11:30:00,24.83,24.92,24.8,24.9,107550.0,15.2427,15.2979,15.2242,15.2856,107550.0
2011-12-22 12:00:00,24.89,25.01,24.87,25.0,117300.0,15.2795,15.3532,15.2672,15.347,117300.0
2011-12-22 12:30:00,25.0,25.03,24.97,24.99,80850.0,15.347,15.3654,15.3286,15.3409,80850.0
2011-12-22 13:00:00,24.99,25.07,24.94,25.06,114000.0,15.3409,15.39,15.3102,15.3839,114000.0
2011-12-22 13:30:00,25.06,25.13,25.06,25.07,109050.0,15.3839,15.4268,15.3839,15.39,109050.0
2011-12-22 14:00:00,25.07,25.08,25.04,25.07,114900.0,15.39,15.3961,15.3716,15.39,114900.0
2011-12-22 14:30:00,25.06,25.09,25.0,25.0,186600.0,15.3839,15.4023,15.347,15.347,186600.0
2011-12-22 15:00:00,25.01,25.07,25.0,25.06,192450.0,15.3532,15.39,15.347,15.3839,192450.0
2011-12-22 15:30:00,25.07,25.08,25.0,25.04,414600.0,15.39,15.3961,15.347,15.3716,414600.0
2011-12-23 09:30:00,25.21,25.31,25.05,25.09,141600.0,15.4759,15.5373,15.3777,15.4023,141600.0
2011-12-23 10:00:00,25.09,25.12,24.99,25.04,86850.0,15.4023,15.4207,15.3409,15.3716,86850.0
2011-12-23 10:30:00,25.04,25.09,25.0,25.09,81000.0,15.3716,15.4023,15.347,15.4023,81000.0
2011-12-23 11:00:00,25.09,25.28,25.08,25.28,83850.0,15.4023,15.5189,15.3961,15.5189,83850.0
2011-12-23 11:30:00,25.29,25.29,25.19,25.21,95250.0,15.525,15.525,15.4637,15.4759,95250.0
2011-12-23 12:00:00,25.21,25.29,25.18,25.27,99150.0,15.4759,15.525,15.4575,15.5128,99150.0
2011-12-23 12:30:00,25.27,25.31,25.25,25.26,138600.0,15.5128,15.5373,15.5005,15.5066,138600.0
2011-12-23 13:00:00,25.26,25.26,25.22,25.23,91350.0,15.5066,15.5066,15.4821,15.4882,91350.0
2011-12-23 13:30:00,25.23,25.27,25.21,25.27,88200.0,15.4882,15.5128,15.4759,15.5128,88200.0
2011-12-23 14:00:00,25.28,25.31,25.23,25.23,63900.0,15.5189,15.5373,15.4882,15.4882,63900.0
2011-12-23 14:30:00,25.23,25.25,25.22,25.22,91350.0,15.4882,15.5005,15.4821,15.4821,91350.0
2011-12-23 15:00:00,25.22,25.25,25.2,25.23,140700.0,15.4821,15.5005,15.4698,15.4882,140700.0
2011-12-23 15:30:00,25.23,25.32,25.23,25.31,361050.0,15.4882,15.5435,15.4882,15.5373,361050.0
2011-12-27 09:30:00,25.28,25.38,25.1,25.35,128400.0,15.5189,15.5803,15.4084,15.5619,128400.0
2011-12-27 10:00:00,25.34,25.43,25.34,25.42,99900.0,15.5557,15.611,15.5557,15.6048,99900.0
2011-12-27 10:30:00,25.42,25.43,25.23,25.25,90450.0,15.6048,15.611,15.4882,15.5005,90450.0
2011-12-27 11:00:00,25.24,25.4,25.23,25.39,83550.0,15.4943,15.5926,15.4882,15.5864,83550.0
2011-12-27 11:30:00,25.39,25.39,25.31,25.35,42000.0,15.5864,15.5864,15.5373,15.5619,42000.0
2011-12-27 12:00:00,25.35,25.42,25.35,25.4,61500.0,15.5619,15.6048,15.5619,15.5926,61500.0
2011-12-27 12:30:00,25.41,25.45,25.38,25.39,71250.0,15.5987,15.6233,15.5803,15.5864,71250.0
2011-12-27 13:00:00,25.38,25.38,25.33,25.34,47550.0,15.5803,15.5803,15.5496,15.5557,47550.0
2011-12-27 13:30:00,25.34,25.41,25.32,25.41,54450.0,15.5557,15.5987,15.5435,15.5987,54450.0
2011-12-27 14:00:00,25.4,25.41,25.36,25.37,88800.0,15.5926,15.5987,15.568,15.5742,88800.0
2011-12-27 14:30:00,25.37,25.41,25.34,25.4,58650.0,15.5742,15.5987,15.5557,15.5926,58650.0
2011-12-27 15:00:00,25.4,25.42,25.37,25.38,78300.0,15.5926,15.6048,15.5742,15.5803,78300.0
2011-12-27 15:30:00,25.38,25.39,25.31,25.32,214500.0,15.5803,15.5864,15.5373,15.5435,214500.0
2011-12-28 09:30:00,25.21,25.29,24.94,24.97,122700.0,15.4759,15.525,15.3102,15.3286,122700.0
2011-12-28 10:00:00,24.97,25.07,24.83,24.83,95850.0,15.3286,15.39,15.2427,15.2427,95850.0
2011-12-28 10:30:00,24.83,24.84,24.68,24.69,222450.0,15.2427,15.2488,15.1506,15.1567,222450.0
2011-12-28 11:00:00,24.68,24.71,24.58,24.59,201000.0,15.1506,15.169,15.0892,15.0953,201000.0
2011-12-28 11:30:00,24.59,24.6,24.51,24.6,77250.0,15.0953,15.1015,15.0462,15.1015,77250.0
2011-12-28 12:00:00,24.6,24.64,24.56,24.62,94500.0,15.1015,15.126,15.0769,15.1137,94500.0
2011-12-28 12:30:00,24.63,24.67,24.55,24.58,99450.0,15.1199,15.1444,15.0708,15.0892,99450.0
2011-12-28 13:00:00,24.59,24.63,24.56,24.6,84150.0,15.0953,15.1199,15.0769,15.1015,84150.0
2011-12-28 13:30:00,24.61,24.68,24.59,24.65,167250.0,15.1076,15.1506,15.0953,15.1322,167250.0
2011-12-28 14:00:00,24.65,24.67,24.59,24.65,144600.0,15.1322,15.1444,15.0953,15.1322,144600.0
2011-12-28 14:30:00,24.65,24.65,24.58,24.59,156900.0,15.1322,15.1322,15.0892,15.0953,156900.0
2011-12-28 15:00:00,24.59,24.65,24.46,24.53,195600.0,15.0953,15.1322,15.0155,15.0585,195600.0
2011-12-28 15:30:00,24.53,24.61,24.5,24.55,615600.0,15.0585,15.1076,15.0401,15.0708,615600.0
2011-12-29 09:30:00,24.7,24.8,24.57,24.77,98850.0,15.1629,15.2242,15.083,15.2058,98850.0
2011-12-29 10:00:00,24.75,24.83,24.71,24.77,87900.0,15.1935,15.2427,15.169,15.2058,87900.0
2011-12-29 10:30:00,24.77,24.93,24.77,24.81,68250.0,15.2058,15.304,15.2058,15.2304,68250.0
2011-12-29 11:00:00,24.81,24.85,24.73,24.76,93300.0,15.2304,15.2549,15.1813,15.1997,93300.0
2011-12-29 11:30:00,24.77,24.83,24.75,24.83,109800.0,15.2058,15.2427,15.1935,15.2427,109800.0
2011-12-29 12:00:00,24.83,24.83,24.71,24.71,58050.0,15.2427,15.2427,15.169,15.169,58050.0
2011-12-29 12:30:00,24.72,24.75,24.69,24.73,48900.0,15.1751,15.1935,15.1567,15.1813,48900.0
2011-12-29 13:00:00,24.74,24.79,24.71,24.73,88650.0,15.1874,15.2181,15.169,15.1813,88650.0
2011-12-29 13:30:00,24.74,24.85,24.74,24.83,66900.0,15.1874,15.2549,15.1874,15.2427,66900.0
2011-12-29 14:00:00,24.83,24.87,24.81,24.85,68250.0,15.2427,15.2672,15.2304,15.2549,68250.0
2011-12-29 14:30:00,24.85,24.85,24.81,24.81,65400.0,15.2549,15.2549,15.2304,15.2304,65400.0
2011-12-29 15:00:00,24.81,24.93,24.81,24.91,164100.0,15.2304,15.304,15.2304,15.2918,164100.0
2011-12-29 15:30:00,24.91,25.0,24.91,24.97,300750.0,15.2918,15.347,15.2918,15.3286,300750.0
2011-12-30 09:30:00,24.94,25.05,24.83,25.05,138600.0,15.3102,15.3777,15.2427,15.3777,138600.0
2011-12-30 10:00:00,25.05,25.13,25.03,25.13,73050.0,15.3777,15.4268,15.3654,15.4268,73050.0
2011-12-30 10:30:00,25.12,25.19,25.09,25.15,102450.0,15.4207,15.4637,15.4023,15.4391,102450.0
2011-12-30 11:00:00,25.16,25.23,25.14,25.18,85050.0,15.4452,15.4882,15.433,15.4575,85050.0
2011-12-30 11:30:00,25.18,25.19,25.1,25.1,63450.0,15.4575,15.4637,15.4084,15.4084,63450.0
2011-12-30 12:00:00,25.1,25.16,25.09,25.11,74250.0,15.4084,15.4452,15.4023,15.4145,74250.0
2011-12-30 12:30:00,25.11,25.15,25.11,25.15,48300.0,15.4145,15.4391,15.4145,15.4391,48300.0
2011-12-30 13:00:00,25.14,25.17,25.13,25.13,68850.0,15.433,15.4514,15.4268,15.4268,68850.0
2011-12-30 13:30:00,25.13,25.17,25.11,25.16,55200.0,15.4268,15.4514,15.4145,15.4452,55200.0
2011-12-30 14:00:00,25.15,25.17,25.05,25.11,133800.0,15.4391,15.4514,15.3777,15.4145,133800.0
2011-12-30 14:30:00,25.11,25.15,25.05,25.08,70350.0,15.4145,15.4391,15.3777,15.3961,70350.0
2011-12-30 15:00:00,25.08,25.15,25.07,25.07,125850.0,15.3961,15.4391,15.39,15.39,125850.0
2011-12-30 15:30:00,25.08,25.08,24.98,24.98,310350.0,15.3961,15.3961,15.3347,15.3347,310350.0
2012-01-03 09:30:00,25.71,26.09,25.57,26.08,639300.0,15.7829,16.0161,15.6969,16.01,639300.0
2012-01-03 10:00:00,26.08,26.25,26.07,26.12,344550.0,16.01,16.1144,16.0039,16.0346,344550.0
2012-01-03 10:30:00,26.11,26.15,26.07,26.15,157200.0,16.0284,16.053,16.0039,16.053,157200.0
2012-01-03 11:00:00,26.15,26.21,26.1,26.14,144750.0,16.053,16.0898,16.0223,16.0468,144750.0
2012-01-03 11:30:00,26.14,26.19,26.03,26.06,155700.0,16.0468,16.0775,15.9793,15.9977,155700.0
2012-01-03 12:00:00,26.06,26.06,25.82,25.84,205200.0,15.9977,15.9977,15.8504,15.8627,205200.0
2012-01-03 12:30:00,25.83,25.84,25.65,25.8,328500.0,15.8565,15.8627,15.746,15.8381,328500.0
2012-01-03 13:00:00,25.8,25.87,25.76,25.8,208950.0,15.8381,15.8811,15.8136,15.8381,208950.0
2012-01-03 13:30:00,25.8,25.91,25.79,25.89,169950.0,15.8381,15.9056,15.832,15.8934,169950.0
2012-01-03 14:00:00,25.89,25.92,25.82,25.91,194250.0,15.8934,15.9118,15.8504,15.9056,194250.0
2012-01-03 14:30:00,25.9,25.99,25.88,25.99,216450.0,15.8995,15.9548,15.8872,15.9548,216450.0
2012-01-03 15:00:00,25.99,25.99,25.83,25.87,235050.0,15.9548,15.9548,15.8565,15.8811,235050.0
2012-01-03 15:30:00,25.85,25.98,25.84,25.87,518700.0,15.8688,15.9486,15.8627,15.8811,518700.0
2012-01-04 09:30:00,25.84,25.97,25.61,25.89,322650.0,15.8627,15.9425,15.7215,15.8934,322650.0
2012-01-04 10:00:00,25.89,25.91,25.81,25.87,433050.0,15.8934,15.9056,15.8443,15.8811,433050.0
2012-01-04 10:30:00,25.87,25.87,25.67,25.69,293700.0,15.8811,15.8811,15.7583,15.7706,293700.0
2012-01-04 11:00:00,25.69,25.78,25.69,25.77,198750.0,15.7706,15.8258,15.7706,15.8197,198750.0
2012-01-04 11:30:00,25.78,25.87,25.75,25.83,117450.0,15.8258,15.8811,15.8074,15.8565,117450.0
2012-01-04 12:00:00,25.83,25.92,25.83,25.91,130500.0,15.8565,15.9118,15.8565,15.9056,130500.0
2012-01-04 12:30:00,25.91,26.0,25.91,25.97,202200.0,15.9056,15.9609,15.9056,15.9425,202200.0
2012-01-04 13:00:00,25.97,25.99,25.87,25.93,181200.0,15.9425,15.9548,15.8811,15.9179,181200.0
2012-01-04 13:30:00,25.92,26.0,25.89,25.98,123000.0,15.9118,15.9609,15.8934,15.9486,123000.0
2012-01-04 14:00:00,25.97,25.98,25.86,25.89,141000.0,15.9425,15.9486,15.875,15.8934,141000.0
2012-01-04 14:30:00,25.89,25.96,25.89,25.93,199500.0,15.8934,15.9363,15.8934,15.9179,199500.0
2012-01-04 15:00:00,25.93,25.94,25.87,25.9,189900.0,15.9179,15.9241,15.8811,15.8995,189900.0
2012-01-04 15:30:00,25.9,25.95,25.73,25.77,886650.0,15.8995,15.9302,15.7952,15.8197,886650.0
2012-01-05 09:30:00,25.96,26.14,25.83,25.99,730800.0,15.9363,16.0468,15.8565,15.9548,730800.0
2012-01-05 10:00:00,25.98,26.39,25.91,26.39,541350.0,15.9486,16.2003,15.9056,16.2003,541350.0
2012-01-05 10:30:00,26.38,26.43,26.22,26.27,362100.0,16.1942,16.2249,16.096,16.1266,362100.0
2012-01-05 11:00:00,26.28,26.67,26.27,26.63,399150.0,16.1328,16.3722,16.1266,16.3476,399150.0
2012-01-05 11:30:00,26.63,26.83,26.63,26.79,371850.0,16.3476,16.4704,16.3476,16.4459,371850.0
2012-01-05 12:00:00,26.78,26.86,26.71,26.85,312900.0,16.4397,16.4888,16.3968,16.4827,312900.0
2012-01-05 12:30:00,26.85,26.89,26.75,26.89,222300.0,16.4827,16.5073,16.4213,16.5073,222300.0
2012-01-05 13:00:00,26.89,26.94,26.83,26.93,462150.0,16.5073,16.5379,16.4704,16.5318,462150.0
2012-01-05 13:30:00,26.93,27.02,26.93,27.01,286500.0,16.5318,16.5871,16.5318,16.5809,286500.0
2012-01-05 14:00:00,27.01,27.09,26.93,26.94,637950.0,16.5809,16.63,16.5318,16.5379,637950.0
2012-01-05 14:30:00,26.95,26.95,26.83,26.9,489300.0,16.5441,16.5441,16.4704,16.5134,489300.0
2012-01-05 15:00:00,26.9,26.92,26.81,26.83,517200.0,16.5134,16.5257,16.4581,16.4704,517200.0
2012-01-05 15:30:00,26.82,26.92,26.77,26.91,634650.0,16.4643,16.5257,16.4336,16.5195,634650.0
2012-01-06 09:30:00,27.03,27.05,26.66,26.73,262350.0,16.5932,16.6055,16.3661,16.409,262350.0
2012-01-06 10:00:00,26.73,26.85,26.7,26.83,191400.0,16.409,16.4827,16.3906,16.4704,191400.0
2012-01-06 10:30:00,26.83,26.9,26.75,26.76,207900.0,16.4704,16.5134,16.4213,16.4274,207900.0
2012-01-06 11:00:00,26.76,26.88,26.71,26.78,228750.0,16.4274,16.5011,16.3968,16.4397,228750.0
2012-01-06 11:30:00,26.79,26.87,26.74,26.75,172650.0,16.4459,16.495,16.4152,16.4213,172650.0
2012-01-06 12:00:00,26.75,26.75,26.67,26.7,238800.0,16.4213,16.4213,16.3722,16.3906,238800.0
2012-01-06 12:30:00,26.7,26.77,26.65,26.67,169800.0,16.3906,16.4336,16.3599,16.3722,169800.0
2012-01-06 13:00:00,26.67,26.73,26.63,26.65,329250.0,16.3722,16.409,16.3476,16.3599,329250.0
2012-01-06 13:30:00,26.65,26.82,26.63,26.8,223200.0,16.3599,16.4643,16.3476,16.452,223200.0
2012-01-06 14:00:00,26.79,26.84,26.75,26.79,244350.0,16.4459,16.4766,16.4213,16.4459,244350.0
2012-01-06 14:30:00,26.79,26.89,26.77,26.81,247200.0,16.4459,16.5073,16.4336,16.4581,247200.0
2012-01-06 15:00:00,26.81,26.88,26.81,26.83,243300.0,16.4581,16.5011,16.4581,16.4704,243300.0
2012-01-06 15:30:00,26.84,26.87,26.76,26.77,510750.0,16.4766,16.495,16.4274,16.4336,510750.0
2012-01-09 09:30:00,26.85,26.93,26.69,26.79,141450.0,16.4827,16.5318,16.3845,16.4459,141450.0
2012-01-09 10:00:00,26.8,26.94,26.71,26.94,156000.0,16.452,16.5379,16.3968,16.5379,156000.0
2012-01-09 10:30:00,26.95,26.95,26.79,26.82,107550.0,16.5441,16.5441,16.4459,16.4643,107550.0
2012-01-09 11:00:00,26.81,26.83,26.71,26.81,106800.0,16.4581,16.4704,16.3968,16.4581,106800.0
2012-01-09 11:30:00,26.81,26.99,26.77,26.92,214800.0,16.4581,16.5686,16.4336,16.5257,214800.0
2012-01-09 12:00:00,26.93,27.01,26.86,26.99,145950.0,16.5318,16.5809,16.4888,16.5686,145950.0
2012-01-09 12:30:00,26.99,27.04,26.96,27.02,190500.0,16.5686,16.5993,16.5502,16.5871,190500.0
2012-01-09 13:00:00,27.03,27.09,26.97,26.99,170250.0,16.5932,16.63,16.5564,16.5686,170250.0
2012-01-09 13:30:00,26.99,27.01,26.93,26.99,111450.0,16.5686,16.5809,16.5318,16.5686,111450.0
2012-01-09 14:00:00,27.0,27.05,26.99,27.05,193350.0,16.5748,16.6055,16.5686,16.6055,193350.0
2012-01-09 14:30:00,27.05,27.13,27.02,27.05,187650.0,16.6055,16.6546,16.5871,16.6055,187650.0
2012-01-09 15:00:00,27.05,27.11,27.03,27.11,192750.0,16.6055,16.6423,16.5932,16.6423,192750.0
2012-01-09 15:30:00,27.11,27.15,27.07,27.07,532500.0,16.6423,16.6669,16.6178,16.6178,532500.0
2012-01-10 09:30:00,27.41,27.71,27.41,27.66,349500.0,16.8265,17.0106,16.8265,16.9799,349500.0
2012-01-10 10:00:00,27.67,27.85,27.67,27.68,339000.0,16.9861,17.0966,16.9861,16.9922,339000.0
2012-01-10 10:30:00,27.68,27.82,27.63,27.82,265200.0,16.9922,17.0782,16.9615,17.0782,265200.0
2012-01-10 11:00:00,27.81,27.91,27.72,27.8,326700.0,17.072,17.1334,17.0168,17.0659,326700.0
2012-01-10 11:30:00,27.8,27.93,27.79,27.86,451650.0,17.0659,17.1457,17.0597,17.1027,451650.0
2012-01-10 12:00:00,27.86,27.93,27.81,27.84,335400.0,17.1027,17.1457,17.072,17.0904,335400.0
2012-01-10 12:30:00,27.84,28.01,27.83,28.01,355650.0,17.0904,17.1948,17.0843,17.1948,355650.0
2012-01-10 13:00:00,28.01,28.01,27.87,27.98,222150.0,17.1948,17.1948,17.1089,17.1764,222150.0
2012-01-10 13:30:00,27.98,28.08,27.96,28.0,384000.0,17.1764,17.2378,17.1641,17.1887,384000.0
2012-01-10 14:00:00,28.01,28.01,27.91,27.91,322050.0,17.1948,17.1948,17.1334,17.1334,322050.0
2012-01-10 14:30:00,27.91,28.12,27.91,28.1,391950.0,17.1334,17.2623,17.1334,17.25,391950.0
2012-01-10 15:00:00,28.1,28.11,27.99,28.06,333750.0,17.25,17.2562,17.1825,17.2255,333750.0
2012-01-10 15:30:00,28.05,28.06,27.99,28.03,701550.0,17.2194,17.2255,17.1825,17.2071,701550.0
2012-01-11 09:30:00,28.05,28.25,27.99,28.05,367650.0,17.2194,17.3421,17.1825,17.2194,367650.0
2012-01-11 10:00:00,28.06,28.11,28.0,28.03,350250.0,17.2255,17.2562,17.1887,17.2071,350250.0
2012-01-11 10:30:00,28.02,28.14,28.01,28.02,142800.0,17.2009,17.2746,17.1948,17.2009,142800.0
2012-01-11 11:00:00,28.01,28.07,27.93,27.93,168300.0,17.1948,17.2316,17.1457,17.1457,168300.0
2012-01-11 11:30:00,27.94,28.09,27.94,28.06,137700.0,17.1518,17.2439,17.1518,17.2255,137700.0
2012-01-11 12:00:00,28.06,28.16,28.04,28.09,176550.0,17.2255,17.2869,17.2132,17.2439,176550.0
2012-01-11 12:30:00,28.09,28.19,28.09,28.17,192000.0,17.2439,17.3053,17.2439,17.293,192000.0
2012-01-11 13:00:00,28.17,28.2,28.13,28.18,141450.0,17.293,17.3114,17.2685,17.2992,141450.0
2012-01-11 13:30:00,28.17,28.19,28.01,28.02,305250.0,17.293,17.3053,17.1948,17.2009,305250.0
2012-01-11 14:00:00,28.03,28.08,27.98,28.01,216150.0,17.2071,17.2378,17.1764,17.1948,216150.0
2012-01-11 14:30:00,28.01,28.11,28.01,28.03,194850.0,17.1948,17.2562,17.1948,17.2071,194850.0
2012-01-11 15:00:00,28.04,28.17,28.02,28.14,140850.0,17.2132,17.293,17.2009,17.2746,140850.0
2012-01-11 15:30:00,28.14,28.19,28.11,28.13,328650.0,17.2746,17.3053,17.2562,17.2685,328650.0
2012-01-12 09:30:00,28.31,28.53,28.09,28.3,498750.0,17.379,17.514,17.2439,17.3728,498750.0
2012-01-12 10:00:00,28.3,28.3,27.88,28.03,382800.0,17.3728,17.3728,17.115,17.2071,382800.0
2012-01-12 10:30:00,28.03,28.08,27.91,28.02,275550.0,17.2071,17.2378,17.1334,17.2009,275550.0
2012-01-12 11:00:00,28.03,28.24,28.01,28.07,345000.0,17.2071,17.336,17.1948,17.2316,345000.0
2012-01-12 11:30:00,28.06,28.11,27.99,28.03,180300.0,17.2255,17.2562,17.1825,17.2071,180300.0
2012-01-12 12:00:00,28.03,28.11,27.97,28.11,201900.0,17.2071,17.2562,17.1702,17.2562,201900.0
2012-01-12 12:30:00,28.11,28.19,28.07,28.16,238650.0,17.2562,17.3053,17.2316,17.2869,238650.0
2012-01-12 13:00:00,28.17,28.21,28.13,28.15,127950.0,17.293,17.3176,17.2685,17.2807,127950.0
2012-01-12 13:30:00,28.16,28.18,28.11,28.17,187650.0,17.2869,17.2992,17.2562,17.293,187650.0
2012-01-12 14:00:00,28.17,28.19,28.11,28.13,222750.0,17.293,17.3053,17.2562,17.2685,222750.0
2012-01-12 14:30:00,28.13,28.29,28.11,28.29,200850.0,17.2685,17.3667,17.2562,17.3667,200850.0
2012-01-12 15:00:00,28.29,28.35,28.22,28.25,348300.0,17.3667,17.4035,17.3237,17.3421,348300.0
2012-01-12 15:30:00,28.26,28.28,28.17,28.21,706800.0,17.3483,17.3605,17.293,17.3176,706800.0
2012-01-13 09:30:00,28.08,28.32,27.89,28.26,453600.0,17.2378,17.3851,17.1211,17.3483,453600.0
2012-01-13 10:00:00,28.25,28.33,27.87,28.01,396000.0,17.3421,17.3912,17.1089,17.1948,396000.0
2012-01-13 10:30:00,28.02,28.14,27.95,28.11,290550.0,17.2009,17.2746,17.158,17.2562,290550.0
2012-01-13 11:00:00,28.13,28.2,28.08,28.17,307950.0,17.2685,17.3114,17.2378,17.293,307950.0
2012-01-13 11:30:00,28.17,28.23,28.1,28.1,219450.0,17.293,17.3299,17.25,17.25,219450.0
2012-01-13 12:00:00,28.1,28.1,27.95,28.05,132300.0,17.25,17.25,17.158,17.2194,132300.0
2012-01-13 12:30:00,28.05,28.09,27.99,28.09,100950.0,17.2194,17.2439,17.1825,17.2439,100950.0
2012-01-13 13:00:00,28.07,28.07,27.99,28.04,188700.0,17.2316,17.2316,17.1825,17.2132,188700.0
2012-01-13 13:30:00,28.04,28.23,28.0,28.18,267900.0,17.2132,17.3299,17.1887,17.2992,267900.0
2012-01-13 14:00:00,28.18,28.25,28.13,28.23,114750.0,17.2992,17.3421,17.2685,17.3299,114750.0
2012-01-13 14:30:00,28.22,28.29,28.19,28.25,142950.0,17.3237,17.3667,17.3053,17.3421,142950.0
2012-01-13 15:00:00,28.25,28.33,28.23,28.3,176400.0,17.3421,17.3912,17.3299,17.3728,176400.0
2012-01-13 15:30:00,28.3,28.33,28.24,28.29,343200.0,17.3728,17.3912,17.336,17.3667,343200.0
2012-01-17 09:30:00,28.67,29.04,28.54,29.03,479250.0,17.6,17.8271,17.5202,17.821,479250.0
2012-01-17 10:00:00,29.03,29.03,28.83,28.87,235650.0,17.821,17.821,17.6982,17.7227,235650.0
2012-01-17 10:30:00,28.87,28.94,28.82,28.94,313500.0,17.7227,17.7657,17.692,17.7657,313500.0
2012-01-17 11:00:00,28.94,29.07,28.87,28.93,444000.0,17.7657,17.8455,17.7227,17.7596,444000.0
2012-01-17 11:30:00,28.94,28.94,28.84,28.85,205050.0,17.7657,17.7657,17.7043,17.7105,205050.0
2012-01-17 12:00:00,28.86,28.93,28.81,28.81,188700.0,17.7166,17.7596,17.6859,17.6859,188700.0
2012-01-17 12:30:00,28.83,28.84,28.69,28.77,186150.0,17.6982,17.7043,17.6122,17.6613,186150.0
2012-01-17 13:00:00,28.77,28.85,28.77,28.83,114300.0,17.6613,17.7105,17.6613,17.6982,114300.0
2012-01-17 13:30:00,28.83,28.89,28.8,28.88,164400.0,17.6982,17.735,17.6798,17.7289,164400.0
2012-01-17 14:00:00,28.88,28.97,28.85,28.95,245100.0,17.7289,17.7841,17.7105,17.7718,245100.0
2012-01-17 14:30:00,28.95,28.95,28.77,28.77,350850.0,17.7718,17.7718,17.6613,17.6613,350850.0
2012-01-17 15:00:00,28.77,28.77,28.55,28.59,408300.0,17.6613,17.6613,17.5263,17.5508,408300.0
2012-01-17 15:30:00,28.59,28.63,28.49,28.6,755100.0,17.5508,17.5754,17.4895,17.557,755100.0
2012-01-18 09:30:00,28.64,28.64,28.25,28.53,315900.0,17.5815,17.5815,17.3421,17.514,315900.0
2012-01-18 10:00:00,28.54,28.79,28.53,28.75,311850.0,17.5202,17.6736,17.514,17.6491,311850.0
2012-01-18 10:30:00,28.75,28.85,28.65,28.71,282150.0,17.6491,17.7105,17.5877,17.6245,282150.0
2012-01-18 11:00:00,28.71,28.84,28.68,28.69,181500.0,17.6245,17.7043,17.6061,17.6122,181500.0
2012-01-18 11:30:00,28.69,28.78,28.57,28.62,175500.0,17.6122,17.6675,17.5386,17.5693,175500.0
2012-01-18 12:00:00,28.62,28.72,28.6,28.71,147450.0,17.5693,17.6307,17.557,17.6245,147450.0
2012-01-18 12:30:00,28.71,28.81,28.7,28.77,145200.0,17.6245,17.6859,17.6184,17.6613,145200.0
2012-01-18 13:00:00,28.78,28.8,28.62,28.63,213150.0,17.6675,17.6798,17.5693,17.5754,213150.0
2012-01-18 13:30:00,28.63,28.69,28.59,28.61,205800.0,17.5754,17.6122,17.5508,17.5631,205800.0
2012-01-18 14:00:00,28.61,28.77,28.61,28.76,192300.0,17.5631,17.6613,17.5631,17.6552,192300.0
2012-01-18 14:30:00,28.75,28.75,28.66,28.69,255600.0,17.6491,17.6491,17.5938,17.6122,255600.0
2012-01-18 15:00:00,28.69,28.75,28.65,28.67,417150.0,17.6122,17.6491,17.5877,17.6,417150.0
2012-01-18 15:30:00,28.68,28.71,28.63,28.67,843300.0,17.6061,17.6245,17.5754,17.6,843300.0
2012-01-19 09:30:00,28.82,28.9,28.61,28.9,308100.0,17.692,17.7412,17.5631,17.7412,308100.0
2012-01-19 10:00:00,28.89,29.05,28.69,28.97,384000.0,17.735,17.8332,17.6122,17.7841,384000.0
2012-01-19 10:30:00,28.99,29.21,28.99,29.15,352950.0,17.7964,17.9315,17.7964,17.8946,352950.0
2012-01-19 11:00:00,29.15,29.33,29.12,29.27,289200.0,17.8946,18.0051,17.8762,17.9683,289200.0
2012-01-19 11:30:00,29.27,29.44,29.27,29.35,324000.0,17.9683,18.0726,17.9683,18.0174,324000.0
2012-01-19 12:00:00,29.36,29.38,29.25,29.26,201150.0,18.0235,18.0358,17.956,17.9621,201150.0
2012-01-19 12:30:00,29.26,29.27,29.11,29.16,163200.0,17.9621,17.9683,17.8701,17.9008,163200.0
2012-01-19 13:00:00,29.17,29.25,29.15,29.25,214650.0,17.9069,17.956,17.8946,17.956,214650.0
2012-01-19 13:30:00,29.24,29.29,29.19,29.23,144600.0,17.9499,17.9806,17.9192,17.9437,144600.0
2012-01-19 14:00:00,29.22,29.29,29.21,29.25,167700.0,17.9376,17.9806,17.9315,17.956,167700.0
2012-01-19 14:30:00,29.24,29.27,29.17,29.21,218250.0,17.9499,17.9683,17.9069,17.9315,218250.0
2012-01-19 15:00:00,29.23,29.33,29.21,29.3,320100.0,17.9437,18.0051,17.9315,17.9867,320100.0
2012-01-19 15:30:00,29.3,29.37,29.23,29.27,522900.0,17.9867,18.0297,17.9437,17.9683,522900.0
2012-01-20 09:30:00,29.33,29.33,29.03,29.18,1078200.0,18.0051,18.0051,17.821,17.913,1078200.0
2012-01-20 10:00:00,29.19,29.21,29.11,29.17,256650.0,17.9192,17.9315,17.8701,17.9069,256650.0
2012-01-20 10:30:00,29.17,29.17,29.03,29.04,282600.0,17.9069,17.9069,17.821,17.8271,282600.0
2012-01-20 11:00:00,29.05,29.09,29.01,29.07,297000.0,17.8332,17.8578,17.8087,17.8455,297000.0
2012-01-20 11:30:00,29.07,29.2,29.03,29.2,358350.0,17.8455,17.9253,17.821,17.9253,358350.0
2012-01-20 12:00:00,29.2,29.28,29.2,29.23,193200.0,17.9253,17.9744,17.9253,17.9437,193200.0
2012-01-20 12:30:00,29.24,29.27,29.22,29.23,125850.0,17.9499,17.9683,17.9376,17.9437,125850.0
2012-01-20 13:00:00,29.23,29.27,29.2,29.23,115650.0,17.9437,17.9683,17.9253,17.9437,115650.0
2012-01-20 13:30:00,29.23,29.27,29.21,29.23,93150.0,17.9437,17.9683,17.9315,17.9437,93150.0
2012-01-20 14:00:00,29.23,29.25,29.12,29.13,147000.0,17.9437,17.956,17.8762,17.8823,147000.0
2012-01-20 14:30:00,29.13,29.14,29.07,29.14,154800.0,17.8823,17.8885,17.8455,17.8885,154800.0
2012-01-20 15:00:00,29.14,29.15,29.07,29.15,307650.0,17.8885,17.8946,17.8455,17.8946,307650.0
2012-01-20 15:30:00,29.15,29.27,29.13,29.27,736200.0,17.8946,17.9683,17.8823,17.9683,736200.0
2012-01-23 09:30:00,29.23,29.65,29.13,29.61,275400.0,17.9437,18.2016,17.8823,18.177,275400.0
2012-01-23 10:00:00,29.61,29.69,29.51,29.53,171600.0,18.177,18.2261,18.1156,18.1279,171600.0
2012-01-23 10:30:00,29.51,29.66,29.5,29.62,227100.0,18.1156,18.2077,18.1095,18.1831,227100.0
2012-01-23 11:00:00,29.62,29.64,29.47,29.49,170850.0,18.1831,18.1954,18.0911,18.1033,170850.0
2012-01-23 11:30:00,29.49,29.51,29.3,29.31,141750.0,18.1033,18.1156,17.9867,17.9928,141750.0
2012-01-23 12:00:00,29.32,29.32,29.19,29.3,177750.0,17.999,17.999,17.9192,17.9867,177750.0
2012-01-23 12:30:00,29.3,29.41,29.29,29.35,129750.0,17.9867,18.0542,17.9806,18.0174,129750.0
2012-01-23 13:00:00,29.35,29.39,29.29,29.37,109500.0,18.0174,18.042,17.9806,18.0297,109500.0
2012-01-23 13:30:00,29.37,29.45,29.34,29.43,160950.0,18.0297,18.0788,18.0113,18.0665,160950.0
2012-01-23 14:00:00,29.43,29.45,29.36,29.39,115650.0,18.0665,18.0788,18.0235,18.042,115650.0
2012-01-23 14:30:00,29.38,29.46,29.3,29.45,166800.0,18.0358,18.0849,17.9867,18.0788,166800.0
2012-01-23 15:00:00,29.45,29.53,29.41,29.47,286650.0,18.0788,18.1279,18.0542,18.0911,286650.0
2012-01-23 15:30:00,29.48,29.57,29.44,29.51,463650.0,18.0972,18.1525,18.0726,18.1156,463650.0
2012-01-24 09:30:00,29.34,29.38,28.99,29.33,367650.0,18.0113,18.0358,17.7964,18.0051,367650.0
2012-01-24 10:00:00,29.33,29.87,29.29,29.86,861150.0,18.0051,18.3366,17.9806,18.3305,861150.0
2012-01-24 10:30:00,29.86,29.86,29.69,29.83,478200.0,18.3305,18.3305,18.2261,18.3121,478200.0
2012-01-24 11:00:00,29.83,29.97,29.83,29.91,278850.0,18.3121,18.398,18.3121,18.3612,278850.0
2012-01-24 11:30:00,29.91,29.99,29.87,29.91,379500.0,18.3612,18.4103,18.3366,18.3612,379500.0
2012-01-24 12:00:00,29.92,29.99,29.92,29.99,352500.0,18.3673,18.4103,18.3673,18.4103,352500.0
2012-01-24 12:30:00,29.98,29.99,29.94,29.96,220050.0,18.4041,18.4103,18.3796,18.3919,220050.0
2012-01-24 13:00:00,29.96,29.97,29.88,29.89,149700.0,18.3919,18.398,18.3428,18.3489,149700.0
2012-01-24 13:30:00,29.89,29.89,29.81,29.82,187800.0,18.3489,18.3489,18.2998,18.3059,187800.0
2012-01-24 14:00:00,29.81,29.9,29.79,29.89,207450.0,18.2998,18.355,18.2875,18.3489,207450.0
2012-01-24 14:30:00,29.9,29.95,29.87,29.95,195450.0,18.355,18.3857,18.3366,18.3857,195450.0
2012-01-24 15:00:00,29.95,30.0,29.95,29.99,362250.0,18.3857,18.4164,18.3857,18.4103,362250.0
2012-01-24 15:30:00,29.99,30.0,29.96,30.0,901050.0,18.4103,18.4164,18.3919,18.4164,901050.0
2012-01-25 09:30:00,30.09,30.09,29.65,29.99,334650.0,18.4717,18.4717,18.2016,18.4103,334650.0
2012-01-25 10:00:00,29.99,30.0,29.88,29.93,407100.0,18.4103,18.4164,18.3428,18.3734,407100.0
2012-01-25 10:30:00,29.93,29.99,29.85,29.97,193950.0,18.3734,18.4103,18.3243,18.398,193950.0
2012-01-25 11:00:00,29.97,29.99,29.89,29.97,160800.0,18.398,18.4103,18.3489,18.398,160800.0
2012-01-25 11:30:00,29.97,29.97,29.87,29.88,105000.0,18.398,18.398,18.3366,18.3428,105000.0
2012-01-25 12:00:00,29.87,30.0,29.85,29.99,304350.0,18.3366,18.4164,18.3243,18.4103,304350.0
2012-01-25 12:30:00,29.99,30.07,29.87,29.98,664350.0,18.4103,18.4594,18.3366,18.4041,664350.0
2012-01-25 13:00:00,29.98,30.25,29.97,30.2,276300.0,18.4041,18.5699,18.398,18.5392,276300.0
2012-01-25 13:30:00,30.21,30.33,30.05,30.33,236250.0,18.5453,18.619,18.4471,18.619,236250.0
2012-01-25 14:00:00,30.32,30.32,30.16,30.18,261600.0,18.6129,18.6129,18.5146,18.5269,261600.0
2012-01-25 14:30:00,30.2,30.29,30.15,30.23,198300.0,18.5392,18.5944,18.5085,18.5576,198300.0
2012-01-25 15:00:00,30.23,30.4,30.19,30.39,341400.0,18.5576,18.662,18.5331,18.6558,341400.0
2012-01-25 15:30:00,30.39,30.45,30.34,30.37,600000.0,18.6558,18.6927,18.6251,18.6436,600000.0
2012-01-26 09:30:00,30.79,30.79,30.37,30.71,824550.0,18.9014,18.9014,18.6436,18.8523,824550.0
2012-01-26 10:00:00,30.7,30.75,30.3,30.31,617400.0,18.8461,18.8768,18.6006,18.6067,617400.0
2012-01-26 10:30:00,30.31,30.33,29.99,30.01,531450.0,18.6067,18.619,18.4103,18.4226,531450.0
2012-01-26 11:00:00,30.01,30.31,30.01,30.28,173700.0,18.4226,18.6067,18.4226,18.5883,173700.0
2012-01-26 11:30:00,30.27,30.32,30.05,30.1,166950.0,18.5822,18.6129,18.4471,18.4778,166950.0
2012-01-26 12:00:00,30.1,30.15,30.01,30.13,175650.0,18.4778,18.5085,18.4226,18.4962,175650.0
2012-01-26 12:30:00,30.13,30.15,30.06,30.14,105450.0,18.4962,18.5085,18.4533,18.5024,105450.0
2012-01-26 13:00:00,30.14,30.18,30.04,30.05,146850.0,18.5024,18.5269,18.441,18.4471,146850.0
2012-01-26 13:30:00,30.04,30.1,29.93,30.03,230400.0,18.441,18.4778,18.3734,18.4348,230400.0
2012-01-26 14:00:00,30.02,30.02,29.87,29.89,172650.0,18.4287,18.4287,18.3366,18.3489,172650.0
2012-01-26 14:30:00,29.89,29.95,29.77,29.79,369000.0,18.3489,18.3857,18.2752,18.2875,369000.0
2012-01-26 15:00:00,29.79,29.85,29.63,29.64,350250.0,18.2875,18.3243,18.1893,18.1954,350250.0
2012-01-26 15:30:00,29.65,29.75,29.65,29.69,864600.0,18.2016,18.263,18.2016,18.2261,864600.0
2012-01-27 09:30:00,29.55,29.87,29.43,29.78,535800.0,18.1402,18.3366,18.0665,18.2814,535800.0
2012-01-27 10:00:00,29.79,29.83,29.64,29.79,221100.0,18.2875,18.3121,18.1954,18.2875,221100.0
2012-01-27 10:30:00,29.79,29.85,29.69,29.77,135450.0,18.2875,18.3243,18.2261,18.2752,135450.0
2012-01-27 11:00:00,29.78,29.86,29.73,29.79,173550.0,18.2814,18.3305,18.2507,18.2875,173550.0
2012-01-27 11:30:00,29.79,29.79,29.65,29.73,135450.0,18.2875,18.2875,18.2016,18.2507,135450.0
2012-01-27 12:00:00,29.73,29.83,29.65,29.8,221400.0,18.2507,18.3121,18.2016,18.2936,221400.0
2012-01-27 12:30:00,29.79,29.88,29.77,29.79,214200.0,18.2875,18.3428,18.2752,18.2875,214200.0
2012-01-27 13:00:00,29.79,29.95,29.77,29.83,297900.0,18.2875,18.3857,18.2752,18.3121,297900.0
2012-01-27 13:30:00,29.83,29.85,29.79,29.83,250650.0,18.3121,18.3243,18.2875,18.3121,250650.0
2012-01-27 14:00:00,29.84,29.85,29.8,29.83,330150.0,18.3182,18.3243,18.2936,18.3121,330150.0
2012-01-27 14:30:00,29.82,29.85,29.81,29.83,246450.0,18.3059,18.3243,18.2998,18.3121,246450.0
2012-01-27 15:00:00,29.83,29.87,29.8,29.84,449850.0,18.3121,18.3366,18.2936,18.3182,449850.0
2012-01-27 15:30:00,29.84,29.89,29.73,29.73,746700.0,18.3182,18.3489,18.2507,18.2507,746700.0
2012-01-30 09:30:00,29.41,29.55,29.24,29.53,460050.0,18.0542,18.1402,17.9499,18.1279,460050.0
2012-01-30 10:00:00,29.52,29.53,29.41,29.49,699750.0,18.1218,18.1279,18.0542,18.1033,699750.0
2012-01-30 10:30:00,29.49,29.65,29.49,29.63,248550.0,18.1033,18.2016,18.1033,18.1893,248550.0
2012-01-30 11:00:00,29.63,29.73,29.52,29.61,289950.0,18.1893,18.2507,18.1218,18.177,289950.0
2012-01-30 11:30:00,29.6,29.63,29.47,29.48,834000.0,18.1709,18.1893,18.0911,18.0972,834000.0
2012-01-30 12:00:00,29.47,29.49,29.33,29.49,1248600.0,18.0911,18.1033,18.0051,18.1033,1248600.0
2012-01-30 12:30:00,29.49,29.53,29.42,29.47,483900.0,18.1033,18.1279,18.0604,18.0911,483900.0
2012-01-30 13:00:00,29.47,29.49,29.44,29.48,432900.0,18.0911,18.1033,18.0726,18.0972,432900.0
2012-01-30 13:30:00,29.48,29.51,29.44,29.47,1035300.0,18.0972,18.1156,18.0726,18.0911,1035300.0
2012-01-30 14:00:00,29.48,29.64,29.45,29.59,585150.0,18.0972,18.1954,18.0788,18.1647,585150.0
2012-01-30 14:30:00,29.59,29.59,29.46,29.52,992100.0,18.1647,18.1647,18.0849,18.1218,992100.0
2012-01-30 15:00:00,29.51,29.53,29.44,29.49,908100.0,18.1156,18.1279,18.0726,18.1033,908100.0
2012-01-30 15:30:00,29.49,29.52,29.39,29.44,1494750.0,18.1033,18.1218,18.042,18.0726,1494750.0
2012-01-31 09:30:00,30.67,31.09,30.27,30.68,4275750.0,18.8277,19.0856,18.5822,18.8339,4275750.0
2012-01-31 10:00:00,30.67,30.71,30.19,30.36,1529700.0,18.8277,18.8523,18.5331,18.6374,1529700.0
2012-01-31 10:30:00,30.36,30.54,30.09,30.39,1129800.0,18.6374,18.7479,18.4717,18.6558,1129800.0
2012-01-31 11:00:00,30.39,30.46,30.26,30.36,790350.0,18.6558,18.6988,18.576,18.6374,790350.0
2012-01-31 11:30:00,30.37,30.37,30.14,30.33,471750.0,18.6436,18.6436,18.5024,18.619,471750.0
2012-01-31 12:00:00,30.33,30.35,29.62,29.9,1142100.0,18.619,18.6313,18.1831,18.355,1142100.0
2012-01-31 12:30:00,29.9,30.02,29.33,29.41,1136550.0,18.355,18.4287,18.0051,18.0542,1136550.0
2012-01-31 13:00:00,29.41,29.61,29.23,29.32,774600.0,18.0542,18.177,17.9437,17.999,774600.0
2012-01-31 13:30:00,29.33,29.54,29.17,29.53,532050.0,18.0051,18.134,17.9069,18.1279,532050.0
2012-01-31 14:00:00,29.53,29.64,29.43,29.54,366000.0,18.1279,18.1954,18.0665,18.134,366000.0
2012-01-31 14:30:00,29.55,29.72,29.55,29.67,313200.0,18.1402,18.2445,18.1402,18.2138,313200.0
2012-01-31 15:00:00,29.67,29.75,29.6,29.71,440100.0,18.2138,18.263,18.1709,18.2384,440100.0
2012-01-31 15:30:00,29.71,29.75,29.41,29.46,1692450.0,18.2384,18.263,18.0542,18.0849,1692450.0
2012-02-01 09:30:00,30.12,30.12,29.57,29.71,758400.0,18.4901,18.4901,18.1525,18.2384,758400.0
2012-02-01 10:00:00,29.71,29.88,29.49,29.67,848400.0,18.2384,18.3428,18.1033,18.2138,848400.0
2012-02-01 10:30:00,29.67,29.69,29.45,29.68,473400.0,18.2138,18.2261,18.0788,18.22,473400.0
2012-02-01 11:00:00,29.68,29.69,29.49,29.58,384300.0,18.22,18.2261,18.1033,18.1586,384300.0
2012-02-01 11:30:00,29.57,29.69,29.55,29.62,299850.0,18.1525,18.2261,18.1402,18.1831,299850.0
2012-02-01 12:00:00,29.61,29.69,29.56,29.67,260250.0,18.177,18.2261,18.1463,18.2138,260250.0
2012-02-01 12:30:00,29.67,29.68,29.45,29.47,335850.0,18.2138,18.22,18.0788,18.0911,335850.0
2012-02-01 13:00:00,29.47,29.53,29.34,29.38,784950.0,18.0911,18.1279,18.0113,18.0358,784950.0
2012-02-01 13:30:00,29.38,29.44,29.34,29.37,593550.0,18.0358,18.0726,18.0113,18.0297,593550.0
2012-02-01 14:00:00,29.38,29.39,29.22,29.38,445800.0,18.0358,18.042,17.9376,18.0358,445800.0
2012-02-01 14:30:00,29.38,29.4,29.28,29.36,517500.0,18.0358,18.0481,17.9744,18.0235,517500.0
2012-02-01 15:00:00,29.36,29.44,29.34,29.37,490800.0,18.0235,18.0726,18.0113,18.0297,490800.0
2012-02-01 15:30:00,29.37,29.46,29.34,29.41,890400.0,18.0297,18.0849,18.0113,18.0542,890400.0
2012-02-02 09:30:00,29.3,29.47,28.96,28.99,640350.0,17.9867,18.0911,17.778,17.7964,640350.0
2012-02-02 10:00:00,28.99,29.09,28.81,28.91,953550.0,17.7964,17.8578,17.6859,17.7473,953550.0
2012-02-02 10:30:00,28.92,28.95,28.71,28.85,801600.0,17.7534,17.7718,17.6245,17.7105,801600.0
2012-02-02 11:00:00,28.86,28.91,28.68,28.68,617100.0,17.7166,17.7473,17.6061,17.6061,617100.0
2012-02-02 11:30:00,28.69,28.75,28.51,28.7,693600.0,17.6122,17.6491,17.5017,17.6184,693600.0
2012-02-02 12:00:00,28.7,28.81,28.7,28.81,365400.0,17.6184,17.6859,17.6184,17.6859,365400.0
2012-02-02 12:30:00,28.81,28.86,28.73,28.85,259650.0,17.6859,17.7166,17.6368,17.7105,259650.0
2012-02-02 13:00:00,28.85,28.87,28.68,28.69,262200.0,17.7105,17.7227,17.6061,17.6122,262200.0
2012-02-02 13:30:00,28.69,28.74,28.67,28.67,355950.0,17.6122,17.6429,17.6,17.6,355950.0
2012-02-02 14:00:00,28.67,28.73,28.65,28.69,232200.0,17.6,17.6368,17.5877,17.6122,232200.0
2012-02-02 14:30:00,28.69,28.82,28.65,28.78,356850.0,17.6122,17.692,17.5877,17.6675,356850.0
2012-02-02 15:00:00,28.79,28.81,28.73,28.8,356250.0,17.6736,17.6859,17.6368,17.6798,356250.0
2012-02-02 15:30:00,28.8,28.88,28.79,28.82,851850.0,17.6798,17.7289,17.6736,17.692,851850.0
2012-02-03 09:30:00,29.2,29.6,29.15,29.59,1039050.0,17.9253,18.1709,17.8946,18.1647,1039050.0
2012-02-03 10:00:00,29.6,29.65,29.45,29.57,986850.0,18.1709,18.2016,18.0788,18.1525,986850.0
2012-02-03 10:30:00,29.58,29.64,29.55,29.55,428700.0,18.1586,18.1954,18.1402,18.1402,428700.0
2012-02-03 11:00:00,29.55,29.55,29.41,29.44,378000.0,18.1402,18.1402,18.0542,18.0726,378000.0
2012-02-03 11:30:00,29.44,29.45,29.29,29.31,282000.0,18.0726,18.0788,17.9806,17.9928,282000.0
2012-02-03 12:00:00,29.31,29.38,29.26,29.38,277950.0,17.9928,18.0358,17.9621,18.0358,277950.0
2012-02-03 12:30:00,29.37,29.46,29.29,29.46,636600.0,18.0297,18.0849,17.9806,18.0849,636600.0
2012-02-03 13:00:00,29.46,29.5,29.38,29.41,1088850.0,18.0849,18.1095,18.0358,18.0542,1088850.0
2012-02-03 13:30:00,29.42,29.42,29.3,29.33,376200.0,18.0604,18.0604,17.9867,18.0051,376200.0
2012-02-03 14:00:00,29.34,29.37,29.3,29.31,344250.0,18.0113,18.0297,17.9867,17.9928,344250.0
2012-02-03 14:30:00,29.31,29.45,29.31,29.45,266850.0,17.9928,18.0788,17.9928,18.0788,266850.0
2012-02-03 15:00:00,29.45,29.49,29.43,29.45,1048050.0,18.0788,18.1033,18.0665,18.0788,1048050.0
2012-02-03 15:30:00,29.45,29.53,29.41,29.5,1321650.0,18.0788,18.1279,18.0542,18.1095,1321650.0
2012-02-06 09:30:00,29.53,29.55,29.17,29.41,336000.0,18.1279,18.1402,17.9069,18.0542,336000.0
2012-02-06 10:00:00,29.42,29.45,29.32,29.34,225000.0,18.0604,18.0788,17.999,18.0113,225000.0
2012-02-06 10:30:00,29.34,29.35,29.13,29.19,228750.0,18.0113,18.0174,17.8823,17.9192,228750.0
2012-02-06 11:00:00,29.19,29.26,29.17,29.2,137250.0,17.9192,17.9621,17.9069,17.9253,137250.0
2012-02-06 11:30:00,29.2,29.2,29.13,29.18,178800.0,17.9253,17.9253,17.8823,17.913,178800.0
2012-02-06 12:00:00,29.19,29.2,29.1,29.11,177900.0,17.9192,17.9253,17.8639,17.8701,177900.0
2012-02-06 12:30:00,29.11,29.19,29.1,29.19,192600.0,17.8701,17.9192,17.8639,17.9192,192600.0
2012-02-06 13:00:00,29.19,29.26,29.19,29.23,106800.0,17.9192,17.9621,17.9192,17.9437,106800.0
2012-02-06 13:30:00,29.23,29.28,29.19,29.19,124800.0,17.9437,17.9744,17.9192,17.9192,124800.0
2012-02-06 14:00:00,29.19,29.21,29.17,29.19,91950.0,17.9192,17.9315,17.9069,17.9192,91950.0
2012-02-06 14:30:00,29.19,29.21,29.15,29.15,107250.0,17.9192,17.9315,17.8946,17.8946,107250.0
2012-02-06 15:00:00,29.15,29.21,29.15,29.18,346350.0,17.8946,17.9315,17.8946,17.913,346350.0
2012-02-06 15:30:00,29.18,29.25,29.17,29.2,830850.0,17.913,17.956,17.9069,17.9253,830850.0
2012-02-07 09:30:00,29.09,29.25,29.0,29.17,279450.0,17.8578,17.956,17.8025,17.9069,279450.0
2012-02-07 10:00:00,29.17,29.17,28.99,29.13,219300.0,17.9069,17.9069,17.7964,17.8823,219300.0
2012-02-07 10:30:00,29.12,29.29,29.11,29.26,169800.0,17.8762,17.9806,17.8701,17.9621,169800.0
2012-02-07 11:00:00,29.25,29.27,29.16,29.22,337050.0,17.956,17.9683,17.9008,17.9376,337050.0
2012-02-07 11:30:00,29.23,29.23,29.13,29.17,264600.0,17.9437,17.9437,17.8823,17.9069,264600.0
2012-02-07 12:00:00,29.17,29.19,29.13,29.15,101400.0,17.9069,17.9192,17.8823,17.8946,101400.0
2012-02-07 12:30:00,29.15,29.2,29.15,29.18,122100.0,17.8946,17.9253,17.8946,17.913,122100.0
2012-02-07 13:00:00,29.18,29.25,29.17,29.19,429600.0,17.913,17.956,17.9069,17.9192,429600.0
2012-02-07 13:30:00,29.19,29.26,29.17,29.22,590100.0,17.9192,17.9621,17.9069,17.9376,590100.0
2012-02-07 14:00:00,29.22,29.3,29.19,29.28,379350.0,17.9376,17.9867,17.9192,17.9744,379350.0
2012-02-07 14:30:00,29.28,29.29,29.21,29.21,411600.0,17.9744,17.9806,17.9315,17.9315,411600.0
2012-02-07 15:00:00,29.21,29.3,29.21,29.27,580650.0,17.9315,17.9867,17.9315,17.9683,580650.0
2012-02-07 15:30:00,29.27,29.31,29.21,29.25,822600.0,17.9683,17.9928,17.9315,17.956,822600.0
2012-02-08 09:30:00,29.21,29.28,28.9,29.15,589500.0,17.9315,17.9744,17.7412,17.8946,589500.0
2012-02-08 10:00:00,29.14,29.3,29.11,29.19,657300.0,17.8885,17.9867,17.8701,17.9192,657300.0
2012-02-08 10:30:00,29.19,29.27,29.15,29.24,313800.0,17.9192,17.9683,17.8946,17.9499,313800.0
2012-02-08 11:00:00,29.23,29.25,29.06,29.07,243900.0,17.9437,17.956,17.8394,17.8455,243900.0
2012-02-08 11:30:00,29.06,29.23,29.05,29.15,234600.0,17.8394,17.9437,17.8332,17.8946,234600.0
2012-02-08 12:00:00,29.15,29.17,29.11,29.14,175650.0,17.8946,17.9069,17.8701,17.8885,175650.0
2012-02-08 12:30:00,29.13,29.16,29.11,29.13,102900.0,17.8823,17.9008,17.8701,17.8823,102900.0
2012-02-08 13:00:00,29.13,29.15,29.07,29.12,116250.0,17.8823,17.8946,17.8455,17.8762,116250.0
2012-02-08 13:30:00,29.11,29.13,29.08,29.1,129600.0,17.8701,17.8823,17.8517,17.8639,129600.0
2012-02-08 14:00:00,29.1,29.17,29.06,29.13,241050.0,17.8639,17.9069,17.8394,17.8823,241050.0
2012-02-08 14:30:00,29.12,29.19,29.1,29.17,216300.0,17.8762,17.9192,17.8639,17.9069,216300.0
2012-02-08 15:00:00,29.16,29.18,29.13,29.16,210450.0,17.9008,17.913,17.8823,17.9008,210450.0
2012-02-08 15:30:00,29.17,29.2,29.1,29.18,723450.0,17.9069,17.9253,17.8639,17.913,723450.0
2012-02-09 09:30:00,29.29,29.3,29.11,29.16,415800.0,17.9806,17.9867,17.8701,17.9008,415800.0
2012-02-09 10:00:00,29.16,29.19,28.93,29.01,256050.0,17.9008,17.9192,17.7596,17.8087,256050.0
2012-02-09 10:30:00,28.99,29.16,28.98,29.14,195900.0,17.7964,17.9008,17.7903,17.8885,195900.0
2012-02-09 11:00:00,29.15,29.17,29.04,29.05,132600.0,17.8946,17.9069,17.8271,17.8332,132600.0
2012-02-09 11:30:00,29.05,29.11,28.97,29.05,135300.0,17.8332,17.8701,17.7841,17.8332,135300.0
2012-02-09 12:00:00,29.05,29.08,29.0,29.04,181800.0,17.8332,17.8517,17.8025,17.8271,181800.0
2012-02-09 12:30:00,29.04,29.06,28.99,29.03,256050.0,17.8271,17.8394,17.7964,17.821,256050.0
2012-02-09 13:00:00,29.03,29.1,28.99,29.08,216450.0,17.821,17.8639,17.7964,17.8517,216450.0
2012-02-09 13:30:00,29.09,29.13,29.0,29.08,241800.0,17.8578,17.8823,17.8025,17.8517,241800.0
2012-02-09 14:00:00,29.08,29.15,29.07,29.15,89550.0,17.8517,17.8946,17.8455,17.8946,89550.0
2012-02-09 14:30:00,29.14,29.15,29.12,29.13,138600.0,17.8885,17.8946,17.8762,17.8823,138600.0
2012-02-09 15:00:00,29.13,29.19,29.1,29.15,182850.0,17.8823,17.9192,17.8639,17.8946,182850.0
2012-02-09 15:30:00,29.17,29.2,29.09,29.17,552900.0,17.9069,17.9253,17.8578,17.9069,552900.0
2012-02-10 09:30:00,28.87,28.95,28.53,28.53,325500.0,17.7227,17.7718,17.514,17.514,325500.0
2012-02-10 10:00:00,28.53,28.66,28.41,28.64,286650.0,17.514,17.5938,17.4404,17.5815,286650.0
2012-02-10 10:30:00,28.63,28.74,28.62,28.71,257850.0,17.5754,17.6429,17.5693,17.6245,257850.0
2012-02-10 11:00:00,28.71,28.79,28.69,28.69,165150.0,17.6245,17.6736,17.6122,17.6122,165150.0
2012-02-10 11:30:00,28.69,28.73,28.68,28.69,103500.0,17.6122,17.6368,17.6061,17.6122,103500.0
2012-02-10 12:00:00,28.7,28.74,28.69,28.7,80100.0,17.6184,17.6429,17.6122,17.6184,80100.0
2012-02-10 12:30:00,28.69,28.87,28.69,28.85,126150.0,17.6122,17.7227,17.6122,17.7105,126150.0
2012-02-10 13:00:00,28.85,28.92,28.81,28.81,137400.0,17.7105,17.7534,17.6859,17.6859,137400.0
2012-02-10 13:30:00,28.81,28.81,28.71,28.73,124950.0,17.6859,17.6859,17.6245,17.6368,124950.0
2012-02-10 14:00:00,28.74,28.83,28.73,28.81,102600.0,17.6429,17.6982,17.6368,17.6859,102600.0
2012-02-10 14:30:00,28.82,28.87,28.8,28.8,135450.0,17.692,17.7227,17.6798,17.6798,135450.0
2012-02-10 15:00:00,28.81,28.81,28.71,28.76,194700.0,17.6859,17.6859,17.6245,17.6552,194700.0
2012-02-10 15:30:00,28.76,28.86,28.73,28.85,501300.0,17.6552,17.7166,17.6368,17.7105,501300.0
2012-02-13 09:30:00,29.13,29.19,28.93,29.09,273300.0,17.8823,17.9192,17.7596,17.8578,273300.0
2012-02-13 10:00:00,29.09,29.17,28.87,28.87,230100.0,17.8578,17.9069,17.7227,17.7227,230100.0
2012-02-13 10:30:00,28.87,29.04,28.83,28.97,306750.0,17.7227,17.8271,17.6982,17.7841,306750.0
2012-02-13 11:00:00,28.97,29.11,28.95,29.07,198600.0,17.7841,17.8701,17.7718,17.8455,198600.0
2012-02-13 11:30:00,29.07,29.07,28.98,29.04,249300.0,17.8455,17.8455,17.7903,17.8271,249300.0
2012-02-13 12:00:00,29.04,29.13,29.03,29.09,105450.0,17.8271,17.8823,17.821,17.8578,105450.0
2012-02-13 12:30:00,29.09,29.11,29.03,29.1,175950.0,17.8578,17.8701,17.821,17.8639,175950.0
2012-02-13 13:00:00,29.11,29.14,29.09,29.13,236100.0,17.8701,17.8885,17.8578,17.8823,236100.0
2012-02-13 13:30:00,29.13,29.23,29.12,29.2,149400.0,17.8823,17.9437,17.8762,17.9253,149400.0
2012-02-13 14:00:00,29.2,29.22,29.19,29.22,191700.0,17.9253,17.9376,17.9192,17.9376,191700.0
2012-02-13 14:30:00,29.22,29.3,29.21,29.3,222450.0,17.9376,17.9867,17.9315,17.9867,222450.0
2012-02-13 15:00:00,29.29,29.39,29.29,29.36,502650.0,17.9806,18.042,17.9806,18.0235,502650.0
2012-02-13 15:30:00,29.35,29.38,29.29,29.36,493350.0,18.0174,18.0358,17.9806,18.0235,493350.0
2012-02-14 09:30:00,29.11,29.21,29.0,29.03,240600.0,17.8701,17.9315,17.8025,17.821,240600.0
2012-02-14 10:00:00,29.03,29.06,28.82,28.99,207000.0,17.821,17.8394,17.692,17.7964,207000.0
2012-02-14 10:30:00,28.98,28.99,28.8,28.85,113400.0,17.7903,17.7964,17.6798,17.7105,113400.0
2012-02-14 11:00:00,28.86,28.87,28.79,28.84,118800.0,17.7166,17.7227,17.6736,17.7043,118800.0
2012-02-14 11:30:00,28.84,28.93,28.84,28.86,86550.0,17.7043,17.7596,17.7043,17.7166,86550.0
2012-02-14 12:00:00,28.86,28.87,28.83,28.86,66750.0,17.7166,17.7227,17.6982,17.7166,66750.0
2012-02-14 12:30:00,28.85,28.85,28.76,28.79,117450.0,17.7105,17.7105,17.6552,17.6736,117450.0
2012-02-14 13:00:00,28.79,28.82,28.77,28.81,137250.0,17.6736,17.692,17.6613,17.6859,137250.0
2012-02-14 13:30:00,28.8,28.89,28.8,28.89,80550.0,17.6798,17.735,17.6798,17.735,80550.0
2012-02-14 14:00:00,28.89,28.91,28.72,28.72,123600.0,17.735,17.7473,17.6307,17.6307,123600.0
2012-02-14 14:30:00,28.72,28.75,28.68,28.75,143400.0,17.6307,17.6491,17.6061,17.6491,143400.0
2012-02-14 15:00:00,28.75,28.82,28.67,28.68,148950.0,17.6491,17.692,17.6,17.6061,148950.0
2012-02-14 15:30:00,28.68,28.97,28.67,28.94,453000.0,17.6061,17.7841,17.6,17.7657,453000.0
2012-02-15 09:30:00,28.98,29.13,28.75,28.91,265200.0,17.8625,17.9549,17.7207,17.8193,265200.0
2012-02-15 10:00:00,28.91,29.0,28.79,28.83,229950.0,17.8193,17.8748,17.7454,17.77,229950.0
2012-02-15 10:30:00,28.84,28.96,28.81,28.87,254550.0,17.7762,17.8502,17.7577,17.7947,254550.0
2012-02-15 11:00:00,28.87,29.2,28.86,29.19,360450.0,17.7947,17.9981,17.7885,17.9919,360450.0
2012-02-15 11:30:00,29.19,29.55,29.13,29.37,727950.0,17.9919,18.2138,17.9549,18.1029,727950.0
2012-02-15 12:00:00,29.37,29.56,29.33,29.53,523500.0,18.1029,18.22,18.0782,18.2015,523500.0
2012-02-15 12:30:00,29.53,29.66,29.52,29.63,765450.0,18.2015,18.2816,18.1953,18.2631,765450.0
2012-02-15 13:00:00,29.63,29.75,29.59,29.69,713250.0,18.2631,18.3371,18.2385,18.3001,713250.0
2012-02-15 13:30:00,29.7,29.7,29.56,29.67,255150.0,18.3063,18.3063,18.22,18.2878,255150.0
2012-02-15 14:00:00,29.67,29.81,29.67,29.75,790650.0,18.2878,18.3741,18.2878,18.3371,790650.0
2012-02-15 14:30:00,29.75,29.89,29.65,29.66,822900.0,18.3371,18.4234,18.2755,18.2816,822900.0
2012-02-15 15:00:00,29.66,29.67,29.49,29.52,624450.0,18.2816,18.2878,18.1768,18.1953,624450.0
2012-02-15 15:30:00,29.53,29.59,29.49,29.55,963600.0,18.2015,18.2385,18.1768,18.2138,963600.0
2012-02-16 09:30:00,29.86,30.4,29.86,30.35,1116300.0,18.4049,18.7377,18.4049,18.7069,1116300.0
2012-02-16 10:00:00,30.35,31.01,30.34,31.01,1883550.0,18.7069,19.1137,18.7008,19.1137,1883550.0
2012-02-16 10:30:00,31.01,31.11,30.62,30.63,1185150.0,19.1137,19.1754,18.8733,18.8795,1185150.0
2012-02-16 11:00:00,30.63,30.93,30.61,30.89,674400.0,18.8795,19.0644,18.8672,19.0398,674400.0
2012-02-16 11:30:00,30.9,31.28,30.88,31.11,770850.0,19.0459,19.2801,19.0336,19.1754,770850.0
2012-02-16 12:00:00,31.1,31.33,31.06,31.31,717750.0,19.1692,19.311,19.1445,19.2986,717750.0
2012-02-16 12:30:00,31.31,31.33,30.97,31.0,738750.0,19.2986,19.311,19.0891,19.1076,738750.0
2012-02-16 13:00:00,31.0,31.08,30.96,31.03,449100.0,19.1076,19.1569,19.0829,19.126,449100.0
2012-02-16 13:30:00,31.03,31.03,30.82,30.82,435600.0,19.126,19.126,18.9966,18.9966,435600.0
2012-02-16 14:00:00,30.83,31.04,30.82,31.02,392100.0,19.0028,19.1322,18.9966,19.1199,392100.0
2012-02-16 14:30:00,31.01,31.03,30.85,30.87,311400.0,19.1137,19.126,19.0151,19.0274,311400.0
2012-02-16 15:00:00,30.86,31.03,30.86,31.02,617550.0,19.0213,19.126,19.0213,19.1199,617550.0
2012-02-16 15:30:00,31.02,31.05,30.95,31.0,1220700.0,19.1199,19.1384,19.0767,19.1076,1220700.0
2012-02-17 09:30:00,31.11,31.11,30.63,30.7,1177350.0,19.1754,19.1754,18.8795,18.9226,1177350.0
2012-02-17 10:00:00,30.72,30.75,30.5,30.65,260700.0,18.935,18.9535,18.7994,18.8918,260700.0
2012-02-17 10:30:00,30.65,30.77,30.64,30.65,432750.0,18.8918,18.9658,18.8857,18.8918,432750.0
2012-02-17 11:00:00,30.66,30.66,30.51,30.58,163650.0,18.898,18.898,18.8055,18.8487,163650.0
2012-02-17 11:30:00,30.58,30.64,30.53,30.63,151800.0,18.8487,18.8857,18.8179,18.8795,151800.0
2012-02-17 12:00:00,30.63,30.64,30.53,30.55,167250.0,18.8795,18.8857,18.8179,18.8302,167250.0
2012-02-17 12:30:00,30.54,30.61,30.54,30.61,182400.0,18.824,18.8672,18.824,18.8672,182400.0
2012-02-17 13:00:00,30.61,30.67,30.57,30.67,187050.0,18.8672,18.9042,18.8425,18.9042,187050.0
2012-02-17 13:30:00,30.66,30.69,30.63,30.68,349800.0,18.898,18.9165,18.8795,18.9103,349800.0
2012-02-17 14:00:00,30.67,30.69,30.58,30.59,169950.0,18.9042,18.9165,18.8487,18.8548,169950.0
2012-02-17 14:30:00,30.6,30.69,30.6,30.67,227550.0,18.861,18.9165,18.861,18.9042,227550.0
2012-02-17 15:00:00,30.67,30.77,30.67,30.75,235200.0,18.9042,18.9658,18.9042,18.9535,235200.0
2012-02-17 15:30:00,30.75,30.81,30.69,30.78,828300.0,18.9535,18.9904,18.9165,18.972,828300.0
2012-02-21 09:30:00,30.95,30.99,30.73,30.78,412650.0,19.0767,19.1014,18.9411,18.972,412650.0
2012-02-21 10:00:00,30.78,30.85,30.75,30.77,376350.0,18.972,19.0151,18.9535,18.9658,376350.0
2012-02-21 10:30:00,30.77,30.96,30.77,30.94,291450.0,18.9658,19.0829,18.9658,19.0706,291450.0
2012-02-21 11:00:00,30.93,30.96,30.88,30.89,153300.0,19.0644,19.0829,19.0336,19.0398,153300.0
2012-02-21 11:30:00,30.89,30.94,30.85,30.89,214350.0,19.0398,19.0706,19.0151,19.0398,214350.0
2012-02-21 12:00:00,30.89,31.04,30.89,30.94,210300.0,19.0398,19.1322,19.0398,19.0706,210300.0
2012-02-21 12:30:00,30.95,30.96,30.89,30.9,139200.0,19.0767,19.0829,19.0398,19.0459,139200.0
2012-02-21 13:00:00,30.9,30.96,30.88,30.94,163200.0,19.0459,19.0829,19.0336,19.0706,163200.0
2012-02-21 13:30:00,30.95,30.97,30.82,30.83,247350.0,19.0767,19.0891,18.9966,19.0028,247350.0
2012-02-21 14:00:00,30.83,30.84,30.65,30.67,243450.0,19.0028,19.0089,18.8918,18.9042,243450.0
2012-02-21 14:30:00,30.67,30.68,30.54,30.57,272550.0,18.9042,18.9103,18.824,18.8425,272550.0
2012-02-21 15:00:00,30.57,30.75,30.57,30.71,475350.0,18.8425,18.9535,18.8425,18.9288,475350.0
2012-02-21 15:30:00,30.7,30.81,30.69,30.79,605100.0,18.9226,18.9904,18.9165,18.9781,605100.0
2012-02-22 09:30:00,30.69,30.81,30.59,30.63,323100.0,18.9165,18.9904,18.8548,18.8795,323100.0
2012-02-22 10:00:00,30.63,30.66,30.53,30.62,375300.0,18.8795,18.898,18.8179,18.8733,375300.0
2012-02-22 10:30:00,30.62,30.63,30.5,30.54,245700.0,18.8733,18.8795,18.7994,18.824,245700.0
2012-02-22 11:00:00,30.54,30.61,30.47,30.51,195900.0,18.824,18.8672,18.7809,18.8055,195900.0
2012-02-22 11:30:00,30.51,30.53,30.39,30.53,264450.0,18.8055,18.8179,18.7316,18.8179,264450.0
2012-02-22 12:00:00,30.53,30.6,30.47,30.53,195900.0,18.8179,18.861,18.7809,18.8179,195900.0
2012-02-22 12:30:00,30.53,30.57,30.49,30.55,179700.0,18.8179,18.8425,18.7932,18.8302,179700.0
2012-02-22 13:00:00,30.55,30.69,30.55,30.66,106950.0,18.8302,18.9165,18.8302,18.898,106950.0
2012-02-22 13:30:00,30.65,30.69,30.59,30.62,158700.0,18.8918,18.9165,18.8548,18.8733,158700.0
2012-02-22 14:00:00,30.63,30.63,30.57,30.57,85800.0,18.8795,18.8795,18.8425,18.8425,85800.0
2012-02-22 14:30:00,30.57,30.57,30.48,30.49,131250.0,18.8425,18.8425,18.787,18.7932,131250.0
2012-02-22 15:00:00,30.48,30.51,30.47,30.51,177450.0,18.787,18.8055,18.7809,18.8055,177450.0
2012-02-22 15:30:00,30.51,30.59,30.46,30.5,402300.0,18.8055,18.8548,18.7747,18.7994,402300.0
2012-02-23 09:30:00,30.35,30.46,30.03,30.25,401700.0,18.7069,18.7747,18.5097,18.6453,401700.0
2012-02-23 10:00:00,30.24,30.45,30.22,30.43,192900.0,18.6391,18.7686,18.6268,18.7562,192900.0
2012-02-23 10:30:00,30.43,30.61,30.41,30.59,247500.0,18.7562,18.8672,18.7439,18.8548,247500.0
2012-02-23 11:00:00,30.59,30.71,30.53,30.71,221100.0,18.8548,18.9288,18.8179,18.9288,221100.0
2012-02-23 11:30:00,30.7,30.73,30.61,30.72,209850.0,18.9226,18.9411,18.8672,18.935,209850.0
2012-02-23 12:00:00,30.71,30.77,30.7,30.75,192300.0,18.9288,18.9658,18.9226,18.9535,192300.0
2012-02-23 12:30:00,30.76,30.77,30.69,30.71,235500.0,18.9596,18.9658,18.9165,18.9288,235500.0
2012-02-23 13:00:00,30.71,30.71,30.63,30.64,227700.0,18.9288,18.9288,18.8795,18.8857,227700.0
2012-02-23 13:30:00,30.64,30.71,30.57,30.65,259200.0,18.8857,18.9288,18.8425,18.8918,259200.0
2012-02-23 14:00:00,30.65,30.67,30.58,30.64,134100.0,18.8918,18.9042,18.8487,18.8857,134100.0
2012-02-23 14:30:00,30.65,30.69,30.6,30.63,262050.0,18.8918,18.9165,18.861,18.8795,262050.0
2012-02-23 15:00:00,30.63,30.67,30.57,30.62,248400.0,18.8795,18.9042,18.8425,18.8733,248400.0
2012-02-23 15:30:00,30.63,30.65,30.55,30.59,619800.0,18.8795,18.8918,18.8302,18.8548,619800.0
2012-02-24 09:30:00,30.73,30.95,30.61,30.94,367050.0,18.9411,19.0767,18.8672,19.0706,367050.0
2012-02-24 10:00:00,30.93,31.06,30.86,30.88,350550.0,19.0644,19.1445,19.0213,19.0336,350550.0
2012-02-24 10:30:00,30.89,31.03,30.89,30.91,233100.0,19.0398,19.126,19.0398,19.0521,233100.0
2012-02-24 11:00:00,30.91,31.07,30.89,30.97,158400.0,19.0521,19.1507,19.0398,19.0891,158400.0
2012-02-24 11:30:00,30.97,30.97,30.84,30.88,127200.0,19.0891,19.0891,19.0089,19.0336,127200.0
2012-02-24 12:00:00,30.88,30.88,30.79,30.83,99000.0,19.0336,19.0336,18.9781,19.0028,99000.0
2012-02-24 12:30:00,30.84,30.85,30.78,30.82,81450.0,19.0089,19.0151,18.972,18.9966,81450.0
2012-02-24 13:00:00,30.82,30.82,30.75,30.77,110100.0,18.9966,18.9966,18.9535,18.9658,110100.0
2012-02-24 13:30:00,30.77,30.77,30.69,30.72,162150.0,18.9658,18.9658,18.9165,18.935,162150.0
2012-02-24 14:00:00,30.72,30.8,30.65,30.66,128100.0,18.935,18.9843,18.8918,18.898,128100.0
2012-02-24 14:30:00,30.67,30.67,30.53,30.56,254400.0,18.9042,18.9042,18.8179,18.8364,254400.0
2012-02-24 15:00:00,30.56,30.59,30.53,30.53,168450.0,18.8364,18.8548,18.8179,18.8179,168450.0
2012-02-24 15:30:00,30.54,30.59,30.5,30.57,320850.0,18.824,18.8548,18.7994,18.8425,320850.0
2012-02-27 09:30:00,30.33,30.35,29.95,30.18,238500.0,18.6946,18.7069,18.4604,18.6021,238500.0
2012-02-27 10:00:00,30.19,30.45,30.18,30.43,284100.0,18.6083,18.7686,18.6021,18.7562,284100.0
2012-02-27 10:30:00,30.43,30.59,30.42,30.56,162750.0,18.7562,18.8548,18.7501,18.8364,162750.0
2012-02-27 11:00:00,30.55,30.6,30.51,30.57,201900.0,18.8302,18.861,18.8055,18.8425,201900.0
2012-02-27 11:30:00,30.58,30.6,30.5,30.55,89400.0,18.8487,18.861,18.7994,18.8302,89400.0
2012-02-27 12:00:00,30.55,30.66,30.53,30.55,155850.0,18.8302,18.898,18.8179,18.8302,155850.0
2012-02-27 12:30:00,30.55,30.73,30.52,30.71,271050.0,18.8302,18.9411,18.8117,18.9288,271050.0
2012-02-27 13:00:00,30.71,30.73,30.67,30.67,170400.0,18.9288,18.9411,18.9042,18.9042,170400.0
2012-02-27 13:30:00,30.67,30.74,30.66,30.71,193050.0,18.9042,18.9473,18.898,18.9288,193050.0
2012-02-27 14:00:00,30.71,30.77,30.65,30.68,164550.0,18.9288,18.9658,18.8918,18.9103,164550.0
2012-02-27 14:30:00,30.68,30.81,30.66,30.81,367800.0,18.9103,18.9904,18.898,18.9904,367800.0
2012-02-27 15:00:00,30.81,30.91,30.8,30.82,461400.0,18.9904,19.0521,18.9843,18.9966,461400.0
2012-02-27 15:30:00,30.83,30.91,30.79,30.83,1056900.0,19.0028,19.0521,18.9781,19.0028,1056900.0
2012-02-28 09:30:00,30.91,31.01,30.81,30.86,366000.0,19.0521,19.1137,18.9904,19.0213,366000.0
2012-02-28 10:00:00,30.85,30.95,30.71,30.91,471000.0,19.0151,19.0767,18.9288,19.0521,471000.0
2012-02-28 10:30:00,30.91,30.97,30.89,30.94,274050.0,19.0521,19.0891,19.0398,19.0706,274050.0
2012-02-28 11:00:00,30.95,31.05,30.94,30.95,186750.0,19.0767,19.1384,19.0706,19.0767,186750.0
2012-02-28 11:30:00,30.96,31.05,30.91,30.96,244650.0,19.0829,19.1384,19.0521,19.0829,244650.0
2012-02-28 12:00:00,30.97,30.97,30.84,30.87,103200.0,19.0891,19.0891,19.0089,19.0274,103200.0
2012-02-28 12:30:00,30.87,30.96,30.81,30.96,181650.0,19.0274,19.0829,18.9904,19.0829,181650.0
2012-02-28 13:00:00,30.96,31.01,30.93,30.93,110400.0,19.0829,19.1137,19.0644,19.0644,110400.0
2012-02-28 13:30:00,30.93,30.97,30.86,30.89,150300.0,19.0644,19.0891,19.0213,19.0398,150300.0
2012-02-28 14:00:00,30.88,30.97,30.87,30.91,146700.0,19.0336,19.0891,19.0274,19.0521,146700.0
2012-02-28 14:30:00,30.9,30.95,30.84,30.92,219300.0,19.0459,19.0767,19.0089,19.0582,219300.0
2012-02-28 15:00:00,30.93,31.03,30.91,30.96,193950.0,19.0644,19.126,19.0521,19.0829,193950.0
2012-02-28 15:30:00,30.97,31.05,30.91,31.01,602250.0,19.0891,19.1384,19.0521,19.1137,602250.0
2012-02-29 09:30:00,31.08,31.11,30.85,31.04,303600.0,19.1569,19.1754,19.0151,19.1322,303600.0
2012-02-29 10:00:00,31.05,31.09,30.8,30.83,227550.0,19.1384,19.163,18.9843,19.0028,227550.0
2012-02-29 10:30:00,30.83,30.83,30.51,30.63,225450.0,19.0028,19.0028,18.8055,18.8795,225450.0
2012-02-29 11:00:00,30.63,30.66,30.51,30.52,188850.0,18.8795,18.898,18.8055,18.8117,188850.0
2012-02-29 11:30:00,30.51,30.77,30.49,30.71,211200.0,18.8055,18.9658,18.7932,18.9288,211200.0
2012-02-29 12:00:00,30.7,30.77,30.65,30.75,191400.0,18.9226,18.9658,18.8918,18.9535,191400.0
2012-02-29 12:30:00,30.74,30.87,30.69,30.87,229950.0,18.9473,19.0274,18.9165,19.0274,229950.0
2012-02-29 13:00:00,30.88,30.99,30.87,30.88,391950.0,19.0336,19.1014,19.0274,19.0336,391950.0
2012-02-29 13:30:00,30.89,31.03,30.87,31.02,192750.0,19.0398,19.126,19.0274,19.1199,192750.0
2012-02-29 14:00:00,31.02,31.08,30.95,31.03,223650.0,19.1199,19.1569,19.0767,19.126,223650.0
2012-02-29 14:30:00,31.03,31.03,30.92,30.93,195600.0,19.126,19.126,19.0582,19.0644,195600.0
2012-02-29 15:00:00,30.93,30.93,30.73,30.77,230250.0,19.0644,19.0644,18.9411,18.9658,230250.0
2012-02-29 15:30:00,30.77,30.78,30.66,30.67,670950.0,18.9658,18.972,18.898,18.9042,670950.0
2012-03-01 09:30:00,30.83,31.07,30.75,31.05,195450.0,19.0028,19.1507,18.9535,19.1384,195450.0
2012-03-01 10:00:00,31.03,31.03,30.79,30.83,161850.0,19.126,19.126,18.9781,19.0028,161850.0
2012-03-01 10:30:00,30.84,30.84,30.7,30.78,113100.0,19.0089,19.0089,18.9226,18.972,113100.0
2012-03-01 11:00:00,30.79,30.86,30.78,30.86,117750.0,18.9781,19.0213,18.972,19.0213,117750.0
2012-03-01 11:30:00,30.86,30.94,30.81,30.88,181200.0,19.0213,19.0706,18.9904,19.0336,181200.0
2012-03-01 12:00:00,30.88,30.88,30.79,30.83,106800.0,19.0336,19.0336,18.9781,19.0028,106800.0
2012-03-01 12:30:00,30.83,30.85,30.79,30.81,67800.0,19.0028,19.0151,18.9781,18.9904,67800.0
2012-03-01 13:00:00,30.81,30.86,30.78,30.82,119700.0,18.9904,19.0213,18.972,18.9966,119700.0
2012-03-01 13:30:00,30.83,30.83,30.77,30.81,108000.0,19.0028,19.0028,18.9658,18.9904,108000.0
2012-03-01 14:00:00,30.81,30.84,30.73,30.75,137550.0,18.9904,19.0089,18.9411,18.9535,137550.0
2012-03-01 14:30:00,30.75,30.78,30.7,30.75,103500.0,18.9535,18.972,18.9226,18.9535,103500.0
2012-03-01 15:00:00,30.75,30.76,30.53,30.68,291600.0,18.9535,18.9596,18.8179,18.9103,291600.0
2012-03-01 15:30:00,30.67,30.73,30.59,30.69,441900.0,18.9042,18.9411,18.8548,18.9165,441900.0
2012-03-02 09:30:00,30.58,30.63,30.2,30.25,331200.0,18.8487,18.8795,18.6145,18.6453,331200.0
2012-03-02 10:00:00,30.25,30.33,30.17,30.32,268050.0,18.6453,18.6946,18.596,18.6884,268050.0
2012-03-02 10:30:00,30.33,30.33,30.11,30.13,291750.0,18.6946,18.6946,18.559,18.5713,291750.0
2012-03-02 11:00:00,30.14,30.21,30.02,30.03,309000.0,18.5775,18.6206,18.5035,18.5097,309000.0
2012-03-02 11:30:00,30.04,30.05,29.79,29.83,374250.0,18.5158,18.522,18.3617,18.3864,374250.0
2012-03-02 12:00:00,29.83,29.9,29.81,29.85,279000.0,18.3864,18.4295,18.3741,18.3987,279000.0
2012-03-02 12:30:00,29.84,29.92,29.83,29.9,246150.0,18.3926,18.4419,18.3864,18.4295,246150.0
2012-03-02 13:00:00,29.89,29.97,29.85,29.92,242400.0,18.4234,18.4727,18.3987,18.4419,242400.0
2012-03-02 13:30:00,29.92,30.11,29.92,30.1,270300.0,18.4419,18.559,18.4419,18.5528,270300.0
2012-03-02 14:00:00,30.1,30.21,30.08,30.19,288000.0,18.5528,18.6206,18.5405,18.6083,288000.0
2012-03-02 14:30:00,30.19,30.22,30.14,30.15,175800.0,18.6083,18.6268,18.5775,18.5836,175800.0
2012-03-02 15:00:00,30.15,30.16,30.03,30.03,381750.0,18.5836,18.5898,18.5097,18.5097,381750.0
2012-03-02 15:30:00,30.04,30.06,29.9,29.94,888450.0,18.5158,18.5282,18.4295,18.4542,888450.0
2012-03-05 09:30:00,29.91,30.0,29.75,30.0,250650.0,18.4357,18.4912,18.3371,18.4912,250650.0
2012-03-05 10:00:00,30.01,30.06,29.75,29.77,261900.0,18.4973,18.5282,18.3371,18.3494,261900.0
2012-03-05 10:30:00,29.75,29.92,29.72,29.86,167550.0,18.3371,18.4419,18.3186,18.4049,167550.0
2012-03-05 11:00:00,29.86,29.91,29.7,29.72,271200.0,18.4049,18.4357,18.3063,18.3186,271200.0
2012-03-05 11:30:00,29.71,29.74,29.69,29.71,174750.0,18.3124,18.3309,18.3001,18.3124,174750.0
2012-03-05 12:00:00,29.72,29.73,29.67,29.69,117450.0,18.3186,18.3248,18.2878,18.3001,117450.0
2012-03-05 12:30:00,29.69,29.74,29.66,29.69,109800.0,18.3001,18.3309,18.2816,18.3001,109800.0
2012-03-05 13:00:00,29.69,29.71,29.64,29.69,108450.0,18.3001,18.3124,18.2693,18.3001,108450.0
2012-03-05 13:30:00,29.69,29.69,29.6,29.63,102900.0,18.3001,18.3001,18.2446,18.2631,102900.0
2012-03-05 14:00:00,29.63,29.71,29.63,29.7,119250.0,18.2631,18.3124,18.2631,18.3063,119250.0
2012-03-05 14:30:00,29.71,29.85,29.7,29.84,234900.0,18.3124,18.3987,18.3063,18.3926,234900.0
2012-03-05 15:00:00,29.83,29.97,29.81,29.95,447450.0,18.3864,18.4727,18.3741,18.4604,447450.0
2012-03-05 15:30:00,29.94,30.02,29.94,30.01,832650.0,18.4542,18.5035,18.4542,18.4973,832650.0
2012-03-06 09:30:00,29.74,29.82,29.57,29.8,433050.0,18.3309,18.3802,18.2261,18.3679,433050.0
2012-03-06 10:00:00,29.81,29.81,29.62,29.67,556650.0,18.3741,18.3741,18.257,18.2878,556650.0
2012-03-06 10:30:00,29.67,29.71,29.52,29.6,213450.0,18.2878,18.3124,18.1953,18.2446,213450.0
2012-03-06 11:00:00,29.59,29.65,29.46,29.53,197250.0,18.2385,18.2755,18.1583,18.2015,197250.0
2012-03-06 11:30:00,29.53,29.53,29.31,29.35,224400.0,18.2015,18.2015,18.0659,18.0905,224400.0
2012-03-06 12:00:00,29.34,29.39,29.25,29.27,239850.0,18.0844,18.1152,18.0289,18.0412,239850.0
2012-03-06 12:30:00,29.27,29.39,29.27,29.38,79950.0,18.0412,18.1152,18.0412,18.109,79950.0
2012-03-06 13:00:00,29.38,29.47,29.37,29.38,112350.0,18.109,18.1645,18.1029,18.109,112350.0
2012-03-06 13:30:00,29.39,29.44,29.37,29.38,120000.0,18.1152,18.146,18.1029,18.109,120000.0
2012-03-06 14:00:00,29.38,29.41,29.33,29.33,130050.0,18.109,18.1275,18.0782,18.0782,130050.0
2012-03-06 14:30:00,29.33,29.36,29.26,29.27,147600.0,18.0782,18.0967,18.0351,18.0412,147600.0
2012-03-06 15:00:00,29.27,29.36,29.27,29.34,180150.0,18.0412,18.0967,18.0412,18.0844,180150.0
2012-03-06 15:30:00,29.34,29.46,29.3,29.41,410400.0,18.0844,18.1583,18.0597,18.1275,410400.0
2012-03-07 09:30:00,29.47,29.82,29.45,29.82,293700.0,18.1645,18.3802,18.1522,18.3802,293700.0
2012-03-07 10:00:00,29.82,29.82,29.59,29.63,142050.0,18.3802,18.3802,18.2385,18.2631,142050.0
2012-03-07 10:30:00,29.63,29.8,29.63,29.78,159000.0,18.2631,18.3679,18.2631,18.3556,159000.0
2012-03-07 11:00:00,29.78,29.93,29.77,29.93,170100.0,18.3556,18.448,18.3494,18.448,170100.0
2012-03-07 11:30:00,29.93,29.95,29.83,29.89,150450.0,18.448,18.4604,18.3864,18.4234,150450.0
2012-03-07 12:00:00,29.89,29.91,29.81,29.85,115200.0,18.4234,18.4357,18.3741,18.3987,115200.0
2012-03-07 12:30:00,29.85,29.91,29.81,29.85,108750.0,18.3987,18.4357,18.3741,18.3987,108750.0
2012-03-07 13:00:00,29.85,29.86,29.8,29.81,74100.0,18.3987,18.4049,18.3679,18.3741,74100.0
2012-03-07 13:30:00,29.8,29.81,29.71,29.73,85050.0,18.3679,18.3741,18.3124,18.3248,85050.0
2012-03-07 14:00:00,29.73,29.77,29.71,29.73,132000.0,18.3248,18.3494,18.3124,18.3248,132000.0
2012-03-07 14:30:00,29.73,29.73,29.67,29.72,185550.0,18.3248,18.3248,18.2878,18.3186,185550.0
2012-03-07 15:00:00,29.73,29.79,29.7,29.76,159750.0,18.3248,18.3617,18.3063,18.3433,159750.0
2012-03-07 15:30:00,29.75,29.85,29.75,29.75,414300.0,18.3371,18.3987,18.3371,18.3371,414300.0
2012-03-08 09:30:00,30.07,30.31,30.01,30.11,227100.0,18.5343,18.6823,18.4973,18.559,227100.0
2012-03-08 10:00:00,30.12,30.23,30.1,30.2,307350.0,18.5651,18.6329,18.5528,18.6145,307350.0
2012-03-08 10:30:00,30.19,30.37,30.17,30.37,125550.0,18.6083,18.7192,18.596,18.7192,125550.0
2012-03-08 11:00:00,30.37,30.47,30.37,30.45,276750.0,18.7192,18.7809,18.7192,18.7686,276750.0
2012-03-08 11:30:00,30.45,30.49,30.41,30.46,172800.0,18.7686,18.7932,18.7439,18.7747,172800.0
2012-03-08 12:00:00,30.46,30.47,30.33,30.37,124500.0,18.7747,18.7809,18.6946,18.7192,124500.0
2012-03-08 12:30:00,30.37,30.43,30.34,30.4,100500.0,18.7192,18.7562,18.7008,18.7377,100500.0
2012-03-08 13:00:00,30.39,30.41,30.35,30.4,95100.0,18.7316,18.7439,18.7069,18.7377,95100.0
2012-03-08 13:30:00,30.4,30.4,30.29,30.29,97050.0,18.7377,18.7377,18.6699,18.6699,97050.0
2012-03-08 14:00:00,30.29,30.31,30.17,30.19,131700.0,18.6699,18.6823,18.596,18.6083,131700.0
2012-03-08 14:30:00,30.2,30.23,30.16,30.22,192600.0,18.6145,18.6329,18.5898,18.6268,192600.0
2012-03-08 15:00:00,30.22,30.25,30.19,30.25,144750.0,18.6268,18.6453,18.6083,18.6453,144750.0
2012-03-08 15:30:00,30.25,30.25,30.17,30.17,536850.0,18.6453,18.6453,18.596,18.596,536850.0
2012-03-09 09:30:00,30.21,30.31,30.11,30.12,133800.0,18.6206,18.6823,18.559,18.5651,133800.0
2012-03-09 10:00:00,30.12,30.51,30.11,30.49,185850.0,18.5651,18.8055,18.559,18.7932,185850.0
2012-03-09 10:30:00,30.49,30.58,30.45,30.51,121650.0,18.7932,18.8487,18.7686,18.8055,121650.0
2012-03-09 11:00:00,30.51,30.71,30.51,30.69,201600.0,18.8055,18.9288,18.8055,18.9165,201600.0
2012-03-09 11:30:00,30.7,30.73,30.65,30.71,138150.0,18.9226,18.9411,18.8918,18.9288,138150.0
2012-03-09 12:00:00,30.7,30.72,30.62,30.7,111900.0,18.9226,18.935,18.8733,18.9226,111900.0
2012-03-09 12:30:00,30.7,30.75,30.67,30.67,90300.0,18.9226,18.9535,18.9042,18.9042,90300.0
2012-03-09 13:00:00,30.67,30.69,30.64,30.69,84600.0,18.9042,18.9165,18.8857,18.9165,84600.0
2012-03-09 13:30:00,30.69,30.75,30.67,30.7,127950.0,18.9165,18.9535,18.9042,18.9226,127950.0
2012-03-09 14:00:00,30.7,30.71,30.63,30.67,114150.0,18.9226,18.9288,18.8795,18.9042,114150.0
2012-03-09 14:30:00,30.67,30.71,30.5,30.53,195300.0,18.9042,18.9288,18.7994,18.8179,195300.0
2012-03-09 15:00:00,30.53,30.61,30.53,30.57,200400.0,18.8179,18.8672,18.8179,18.8425,200400.0
2012-03-09 15:30:00,30.58,30.6,30.49,30.57,423600.0,18.8487,18.861,18.7932,18.8425,423600.0
2012-03-12 09:30:00,30.57,30.71,30.41,30.49,112350.0,18.8425,18.9288,18.7439,18.7932,112350.0
2012-03-12 10:00:00,30.5,30.52,30.31,30.41,155250.0,18.7994,18.8117,18.6823,18.7439,155250.0
2012-03-12 10:30:00,30.41,30.49,30.33,30.47,124950.0,18.7439,18.7932,18.6946,18.7809,124950.0
2012-03-12 11:00:00,30.47,30.48,30.29,30.36,229800.0,18.7809,18.787,18.6699,18.7131,229800.0
2012-03-12 11:30:00,30.36,30.41,30.31,30.35,137550.0,18.7131,18.7439,18.6823,18.7069,137550.0
2012-03-12 12:00:00,30.35,30.49,30.31,30.44,62850.0,18.7069,18.7932,18.6823,18.7624,62850.0
2012-03-12 12:30:00,30.43,30.45,30.37,30.45,211800.0,18.7562,18.7686,18.7192,18.7686,211800.0
2012-03-12 13:00:00,30.45,30.57,30.44,30.49,160200.0,18.7686,18.8425,18.7624,18.7932,160200.0
2012-03-12 13:30:00,30.48,30.61,30.47,30.51,182250.0,18.787,18.8672,18.7809,18.8055,182250.0
2012-03-12 14:00:00,30.51,30.56,30.49,30.53,94200.0,18.8055,18.8364,18.7932,18.8179,94200.0
2012-03-12 14:30:00,30.53,30.53,30.48,30.51,101550.0,18.8179,18.8179,18.787,18.8055,101550.0
2012-03-12 15:00:00,30.52,30.66,30.51,30.65,220950.0,18.8117,18.898,18.8055,18.8918,220950.0
2012-03-12 15:30:00,30.65,30.65,30.55,30.59,354300.0,18.8918,18.8918,18.8302,18.8548,354300.0
2012-03-13 09:30:00,30.81,30.9,30.71,30.76,265950.0,18.9904,19.0459,18.9288,18.9596,265950.0
2012-03-13 10:00:00,30.77,30.9,30.76,30.85,97650.0,18.9658,19.0459,18.9596,19.0151,97650.0
2012-03-13 10:30:00,30.85,31.03,30.83,31.01,176700.0,19.0151,19.126,19.0028,19.1137,176700.0
2012-03-13 11:00:00,31.0,31.08,31.0,31.05,159150.0,19.1076,19.1569,19.1076,19.1384,159150.0
2012-03-13 11:30:00,31.05,31.15,31.01,31.08,159300.0,19.1384,19.2,19.1137,19.1569,159300.0
2012-03-13 12:00:00,31.07,31.09,31.04,31.06,86250.0,19.1507,19.163,19.1322,19.1445,86250.0
2012-03-13 12:30:00,31.06,31.16,31.05,31.15,86850.0,19.1445,19.2062,19.1384,19.2,86850.0
2012-03-13 13:00:00,31.15,31.24,31.13,31.19,136950.0,19.2,19.2555,19.1877,19.2247,136950.0
2012-03-13 13:30:00,31.19,31.24,31.11,31.11,72600.0,19.2247,19.2555,19.1754,19.1754,72600.0
2012-03-13 14:00:00,31.11,31.19,31.05,31.11,102450.0,19.1754,19.2247,19.1384,19.1754,102450.0
2012-03-13 14:30:00,31.1,31.19,31.08,31.15,160500.0,19.1692,19.2247,19.1569,19.2,160500.0
2012-03-13 15:00:00,31.15,31.33,31.14,31.3,358800.0,19.2,19.311,19.1938,19.2925,358800.0
2012-03-13 15:30:00,31.31,31.43,31.23,31.41,914400.0,19.2986,19.3726,19.2493,19.3603,914400.0
2012-03-14 09:30:00,31.35,31.51,31.28,31.47,173100.0,19.3233,19.4219,19.2801,19.3973,173100.0
2012-03-14 10:00:00,31.48,31.6,31.41,31.55,232050.0,19.4034,19.4774,19.3603,19.4466,232050.0
2012-03-14 10:30:00,31.55,31.87,31.55,31.68,515700.0,19.4466,19.6438,19.4466,19.5267,515700.0
2012-03-14 11:00:00,31.67,31.71,31.57,31.67,246000.0,19.5205,19.5452,19.4589,19.5205,246000.0
2012-03-14 11:30:00,31.67,31.78,31.57,31.77,214650.0,19.5205,19.5883,19.4589,19.5822,214650.0
2012-03-14 12:00:00,31.77,31.77,31.64,31.65,120000.0,19.5822,19.5822,19.502,19.5082,120000.0
2012-03-14 12:30:00,31.65,31.71,31.65,31.68,94650.0,19.5082,19.5452,19.5082,19.5267,94650.0
2012-03-14 13:00:00,31.68,31.75,31.66,31.71,117900.0,19.5267,19.5698,19.5144,19.5452,117900.0
2012-03-14 13:30:00,31.72,31.72,31.55,31.56,146100.0,19.5513,19.5513,19.4466,19.4527,146100.0
2012-03-14 14:00:00,31.56,31.61,31.49,31.5,106500.0,19.4527,19.4835,19.4096,19.4157,106500.0
2012-03-14 14:30:00,31.49,31.55,31.47,31.49,145650.0,19.4096,19.4466,19.3973,19.4096,145650.0
2012-03-14 15:00:00,31.49,31.55,31.45,31.54,144300.0,19.4096,19.4466,19.3849,19.4404,144300.0
2012-03-14 15:30:00,31.54,31.58,31.47,31.58,439050.0,19.4404,19.4651,19.3973,19.4651,439050.0
2012-03-15 09:30:00,31.61,31.67,31.22,31.55,244950.0,19.4835,19.5205,19.2432,19.4466,244950.0
2012-03-15 10:00:00,31.55,31.77,31.45,31.75,255600.0,19.4466,19.5822,19.3849,19.5698,255600.0
2012-03-15 10:30:00,31.76,31.77,31.55,31.56,195750.0,19.576,19.5822,19.4466,19.4527,195750.0
2012-03-15 11:00:00,31.57,31.57,31.48,31.55,132000.0,19.4589,19.4589,19.4034,19.4466,132000.0
2012-03-15 11:30:00,31.54,31.57,31.46,31.47,152250.0,19.4404,19.4589,19.3911,19.3973,152250.0
2012-03-15 12:00:00,31.46,31.6,31.46,31.58,178650.0,19.3911,19.4774,19.3911,19.4651,178650.0
2012-03-15 12:30:00,31.59,31.72,31.57,31.63,126300.0,19.4712,19.5513,19.4589,19.4959,126300.0
2012-03-15 13:00:00,31.63,31.69,31.6,31.61,128850.0,19.4959,19.5329,19.4774,19.4835,128850.0
2012-03-15 13:30:00,31.61,31.71,31.59,31.69,141000.0,19.4835,19.5452,19.4712,19.5329,141000.0
2012-03-15 14:00:00,31.68,31.78,31.65,31.77,177900.0,19.5267,19.5883,19.5082,19.5822,177900.0
2012-03-15 14:30:00,31.77,31.89,31.73,31.87,248700.0,19.5822,19.6561,19.5575,19.6438,248700.0
2012-03-15 15:00:00,31.86,31.89,31.78,31.82,256500.0,19.6376,19.6561,19.5883,19.613,256500.0
2012-03-15 15:30:00,31.82,31.86,31.76,31.83,506400.0,19.613,19.6376,19.576,19.6191,506400.0
2012-03-16 09:30:00,31.77,32.0,31.77,31.84,1419750.0,19.5822,19.7239,19.5822,19.6253,1419750.0
2012-03-16 10:00:00,31.83,31.86,31.61,31.68,145650.0,19.6191,19.6376,19.4835,19.5267,145650.0
2012-03-16 10:30:00,31.68,31.81,31.63,31.77,112650.0,19.5267,19.6068,19.4959,19.5822,112650.0
2012-03-16 11:00:00,31.78,31.79,31.67,31.67,106050.0,19.5883,19.5945,19.5205,19.5205,106050.0
2012-03-16 11:30:00,31.67,31.71,31.61,31.71,117750.0,19.5205,19.5452,19.4835,19.5452,117750.0
2012-03-16 12:00:00,31.71,31.75,31.67,31.73,69750.0,19.5452,19.5698,19.5205,19.5575,69750.0
2012-03-16 12:30:00,31.73,31.78,31.61,31.67,212850.0,19.5575,19.5883,19.4835,19.5205,212850.0
2012-03-16 13:00:00,31.67,31.69,31.63,31.67,126600.0,19.5205,19.5329,19.4959,19.5205,126600.0
2012-03-16 13:30:00,31.67,31.67,31.56,31.59,111600.0,19.5205,19.5205,19.4527,19.4712,111600.0
2012-03-16 14:00:00,31.59,31.64,31.57,31.58,81450.0,19.4712,19.502,19.4589,19.4651,81450.0
2012-03-16 14:30:00,31.59,31.59,31.53,31.54,131400.0,19.4712,19.4712,19.4342,19.4404,131400.0
2012-03-16 15:00:00,31.54,31.59,31.52,31.57,149250.0,19.4404,19.4712,19.4281,19.4589,149250.0
2012-03-16 15:30:00,31.57,31.65,31.55,31.58,537750.0,19.4589,19.5082,19.4466,19.4651,537750.0
2012-03-19 09:30:00,31.45,31.84,31.39,31.79,243000.0,19.3849,19.6253,19.3479,19.5945,243000.0
2012-03-19 10:00:00,31.79,31.81,31.67,31.79,273750.0,19.5945,19.6068,19.5205,19.5945,273750.0
2012-03-19 10:30:00,31.79,31.83,31.73,31.75,107100.0,19.5945,19.6191,19.5575,19.5698,107100.0
2012-03-19 11:00:00,31.75,31.75,31.6,31.61,141450.0,19.5698,19.5698,19.4774,19.4835,141450.0
2012-03-19 11:30:00,31.61,31.77,31.57,31.76,124950.0,19.4835,19.5822,19.4589,19.576,124950.0
2012-03-19 12:00:00,31.75,31.78,31.67,31.69,100500.0,19.5698,19.5883,19.5205,19.5329,100500.0
2012-03-19 12:30:00,31.69,31.79,31.69,31.75,180150.0,19.5329,19.5945,19.5329,19.5698,180150.0
2012-03-19 13:00:00,31.75,31.75,31.7,31.74,98850.0,19.5698,19.5698,19.539,19.5637,98850.0
2012-03-19 13:30:00,31.74,31.75,31.69,31.71,83550.0,19.5637,19.5698,19.5329,19.5452,83550.0
2012-03-19 14:00:00,31.7,31.75,31.69,31.74,84150.0,19.539,19.5698,19.5329,19.5637,84150.0
2012-03-19 14:30:00,31.73,31.73,31.6,31.61,141300.0,19.5575,19.5575,19.4774,19.4835,141300.0
2012-03-19 15:00:00,31.62,31.63,31.57,31.57,196050.0,19.4897,19.4959,19.4589,19.4589,196050.0
2012-03-19 15:30:00,31.57,31.6,31.52,31.56,666600.0,19.4589,19.4774,19.4281,19.4527,666600.0
2012-03-20 09:30:00,31.39,31.43,30.91,31.12,236400.0,19.3479,19.3726,19.0521,19.1815,236400.0
2012-03-20 10:00:00,31.11,31.23,31.07,31.18,188100.0,19.1754,19.2493,19.1507,19.2185,188100.0
2012-03-20 10:30:00,31.19,31.25,31.17,31.21,182850.0,19.2247,19.2616,19.2123,19.237,182850.0
2012-03-20 11:00:00,31.21,31.34,31.21,31.33,136200.0,19.237,19.3171,19.237,19.311,136200.0
2012-03-20 11:30:00,31.33,31.33,31.16,31.2,159450.0,19.311,19.311,19.2062,19.2308,159450.0
2012-03-20 12:00:00,31.2,31.23,31.09,31.09,157800.0,19.2308,19.2493,19.163,19.163,157800.0
2012-03-20 12:30:00,31.09,31.17,31.09,31.14,109950.0,19.163,19.2123,19.163,19.1938,109950.0
2012-03-20 13:00:00,31.15,31.27,31.14,31.22,132750.0,19.2,19.274,19.1938,19.2432,132750.0
2012-03-20 13:30:00,31.22,31.25,31.19,31.21,95100.0,19.2432,19.2616,19.2247,19.237,95100.0
2012-03-20 14:00:00,31.21,31.27,31.19,31.22,153300.0,19.237,19.274,19.2247,19.2432,153300.0
2012-03-20 14:30:00,31.22,31.27,31.2,31.25,170700.0,19.2432,19.274,19.2308,19.2616,170700.0
2012-03-20 15:00:00,31.25,31.3,31.23,31.28,240900.0,19.2616,19.2925,19.2493,19.2801,240900.0
2012-03-20 15:30:00,31.27,31.33,31.21,31.25,575400.0,19.274,19.311,19.237,19.2616,575400.0
2012-03-21 09:30:00,31.2,31.31,31.05,31.14,156750.0,19.2308,19.2986,19.1384,19.1938,156750.0
2012-03-21 10:00:00,31.13,31.15,30.95,31.02,194100.0,19.1877,19.2,19.0767,19.1199,194100.0
2012-03-21 10:30:00,31.03,31.16,31.0,31.04,83250.0,19.126,19.2062,19.1076,19.1322,83250.0
2012-03-21 11:00:00,31.02,31.08,30.98,31.07,81600.0,19.1199,19.1569,19.0952,19.1507,81600.0
2012-03-21 11:30:00,31.06,31.19,31.06,31.14,99600.0,19.1445,19.2247,19.1445,19.1938,99600.0
2012-03-21 12:00:00,31.15,31.25,31.15,31.25,132300.0,19.2,19.2616,19.2,19.2616,132300.0
2012-03-21 12:30:00,31.25,31.3,31.23,31.26,70800.0,19.2616,19.2925,19.2493,19.2678,70800.0
2012-03-21 13:00:00,31.26,31.26,31.15,31.17,61050.0,19.2678,19.2678,19.2,19.2123,61050.0
2012-03-21 13:30:00,31.17,31.17,31.1,31.17,65700.0,19.2123,19.2123,19.1692,19.2123,65700.0
2012-03-21 14:00:00,31.17,31.21,31.15,31.18,87900.0,19.2123,19.237,19.2,19.2185,87900.0
2012-03-21 14:30:00,31.18,31.24,31.17,31.23,74550.0,19.2185,19.2555,19.2123,19.2493,74550.0
2012-03-21 15:00:00,31.23,31.31,31.22,31.28,128100.0,19.2493,19.2986,19.2432,19.2801,128100.0
2012-03-21 15:30:00,31.27,31.3,31.17,31.2,303000.0,19.274,19.2925,19.2123,19.2308,303000.0
2012-03-22 09:30:00,30.92,31.02,30.73,30.75,282600.0,19.0582,19.1199,18.9411,18.9535,282600.0
2012-03-22 10:00:00,30.75,30.81,30.63,30.65,128700.0,18.9535,18.9904,18.8795,18.8918,128700.0
2012-03-22 10:30:00,30.65,30.65,30.43,30.49,213450.0,18.8918,18.8918,18.7562,18.7932,213450.0
2012-03-22 11:00:00,30.48,30.61,30.39,30.55,317250.0,18.787,18.8672,18.7316,18.8302,317250.0
2012-03-22 11:30:00,30.55,30.6,30.52,30.55,218250.0,18.8302,18.861,18.8117,18.8302,218250.0
2012-03-22 12:00:00,30.55,30.71,30.55,30.67,121500.0,18.8302,18.9288,18.8302,18.9042,121500.0
2012-03-22 12:30:00,30.66,30.77,30.65,30.76,78450.0,18.898,18.9658,18.8918,18.9596,78450.0
2012-03-22 13:00:00,30.76,30.76,30.6,30.65,108600.0,18.9596,18.9596,18.861,18.8918,108600.0
2012-03-22 13:30:00,30.65,30.66,30.6,30.63,124050.0,18.8918,18.898,18.861,18.8795,124050.0
2012-03-22 14:00:00,30.63,30.69,30.59,30.67,128100.0,18.8795,18.9165,18.8548,18.9042,128100.0
2012-03-22 14:30:00,30.67,30.71,30.65,30.68,138600.0,18.9042,18.9288,18.8918,18.9103,138600.0
2012-03-22 15:00:00,30.69,30.74,30.65,30.73,213450.0,18.9165,18.9473,18.8918,18.9411,213450.0
2012-03-22 15:30:00,30.73,30.87,30.71,30.82,451950.0,18.9411,19.0274,18.9288,18.9966,451950.0
2012-03-23 09:30:00,30.92,30.96,30.59,30.65,178500.0,19.0582,19.0829,18.8548,18.8918,178500.0
2012-03-23 10:00:00,30.61,30.73,30.42,30.67,202350.0,18.8672,18.9411,18.7501,18.9042,202350.0
2012-03-23 10:30:00,30.67,30.87,30.67,30.83,182400.0,18.9042,19.0274,18.9042,19.0028,182400.0
2012-03-23 11:00:00,30.83,30.87,30.72,30.87,112500.0,19.0028,19.0274,18.935,19.0274,112500.0
2012-03-23 11:30:00,30.87,31.02,30.87,30.99,98250.0,19.0274,19.1199,19.0274,19.1014,98250.0
2012-03-23 12:00:00,30.98,30.99,30.93,30.97,79050.0,19.0952,19.1014,19.0644,19.0891,79050.0
2012-03-23 12:30:00,30.97,31.07,30.92,31.03,90000.0,19.0891,19.1507,19.0582,19.126,90000.0
2012-03-23 13:00:00,31.03,31.04,30.98,31.02,57450.0,19.126,19.1322,19.0952,19.1199,57450.0
2012-03-23 13:30:00,31.03,31.06,30.95,30.96,81450.0,19.126,19.1445,19.0767,19.0829,81450.0
2012-03-23 14:00:00,30.95,31.05,30.93,31.05,91500.0,19.0767,19.1384,19.0644,19.1384,91500.0
2012-03-23 14:30:00,31.05,31.06,30.99,31.0,88050.0,19.1384,19.1445,19.1014,19.1076,88050.0
2012-03-23 15:00:00,31.0,31.01,30.97,30.99,116400.0,19.1076,19.1137,19.0891,19.1014,116400.0
2012-03-23 15:30:00,31.0,31.03,30.92,30.98,387450.0,19.1076,19.126,19.0582,19.0952,387450.0
2012-03-26 09:30:00,31.31,31.47,31.23,31.31,164100.0,19.2986,19.3973,19.2493,19.2986,164100.0
2012-03-26 10:00:00,31.3,31.46,31.23,31.45,254250.0,19.2925,19.3911,19.2493,19.3849,254250.0
2012-03-26 10:30:00,31.45,31.46,31.37,31.44,78600.0,19.3849,19.3911,19.3356,19.3788,78600.0
2012-03-26 11:00:00,31.44,31.53,31.39,31.51,166500.0,19.3788,19.4342,19.3479,19.4219,166500.0
2012-03-26 11:30:00,31.52,31.54,31.47,31.49,87600.0,19.4281,19.4404,19.3973,19.4096,87600.0
2012-03-26 12:00:00,31.5,31.52,31.45,31.49,86100.0,19.4157,19.4281,19.3849,19.4096,86100.0
2012-03-26 12:30:00,31.48,31.61,31.47,31.59,169050.0,19.4034,19.4835,19.3973,19.4712,169050.0
2012-03-26 13:00:00,31.59,31.67,31.59,31.63,118200.0,19.4712,19.5205,19.4712,19.4959,118200.0
2012-03-26 13:30:00,31.63,31.7,31.59,31.59,86700.0,19.4959,19.539,19.4712,19.4712,86700.0
2012-03-26 14:00:00,31.59,31.61,31.53,31.55,114450.0,19.4712,19.4835,19.4342,19.4466,114450.0
2012-03-26 14:30:00,31.54,31.55,31.49,31.51,161850.0,19.4404,19.4466,19.4096,19.4219,161850.0
2012-03-26 15:00:00,31.51,31.59,31.5,31.53,211350.0,19.4219,19.4712,19.4157,19.4342,211350.0
2012-03-26 15:30:00,31.54,31.7,31.53,31.69,641250.0,19.4404,19.539,19.4342,19.5329,641250.0
2012-03-27 09:30:00,31.99,31.99,31.68,31.81,194250.0,19.7178,19.7178,19.5267,19.6068,194250.0
2012-03-27 10:00:00,31.81,31.94,31.77,31.84,209100.0,19.6068,19.6869,19.5822,19.6253,209100.0
2012-03-27 10:30:00,31.83,31.87,31.74,31.75,119700.0,19.6191,19.6438,19.5637,19.5698,119700.0
2012-03-27 11:00:00,31.75,31.83,31.75,31.79,120900.0,19.5698,19.6191,19.5698,19.5945,120900.0
2012-03-27 11:30:00,31.79,31.84,31.76,31.83,163500.0,19.5945,19.6253,19.576,19.6191,163500.0
2012-03-27 12:00:00,31.83,31.93,31.83,31.9,87600.0,19.6191,19.6808,19.6191,19.6623,87600.0
2012-03-27 12:30:00,31.89,31.91,31.84,31.88,80550.0,19.6561,19.6685,19.6253,19.65,80550.0
2012-03-27 13:00:00,31.88,31.9,31.77,31.81,128700.0,19.65,19.6623,19.5822,19.6068,128700.0
2012-03-27 13:30:00,31.83,31.85,31.77,31.83,177750.0,19.6191,19.6315,19.5822,19.6191,177750.0
2012-03-27 14:00:00,31.83,31.83,31.77,31.81,155850.0,19.6191,19.6191,19.5822,19.6068,155850.0
2012-03-27 14:30:00,31.81,31.81,31.71,31.74,87450.0,19.6068,19.6068,19.5452,19.5637,87450.0
2012-03-27 15:00:00,31.73,31.73,31.62,31.62,142650.0,19.5575,19.5575,19.4897,19.4897,142650.0
2012-03-27 15:30:00,31.61,31.66,31.53,31.57,413400.0,19.4835,19.5144,19.4342,19.4589,413400.0
2012-03-28 09:30:00,31.53,31.66,31.17,31.23,187500.0,19.4342,19.5144,19.2123,19.2493,187500.0
2012-03-28 10:00:00,31.22,31.36,31.08,31.11,184350.0,19.2432,19.3295,19.1569,19.1754,184350.0
2012-03-28 10:30:00,31.1,31.1,30.9,30.94,247200.0,19.1692,19.1692,19.0459,19.0706,247200.0
2012-03-28 11:00:00,30.95,31.01,30.91,30.93,295800.0,19.0767,19.1137,19.0521,19.0644,295800.0
2012-03-28 11:30:00,30.93,30.95,30.69,30.77,211800.0,19.0644,19.0767,18.9165,18.9658,211800.0
2012-03-28 12:00:00,30.77,30.95,30.77,30.9,186300.0,18.9658,19.0767,18.9658,19.0459,186300.0
2012-03-28 12:30:00,30.9,30.93,30.8,30.84,121050.0,19.0459,19.0644,18.9843,19.0089,121050.0
2012-03-28 13:00:00,30.83,30.86,30.72,30.77,123600.0,19.0028,19.0213,18.935,18.9658,123600.0
2012-03-28 13:30:00,30.78,30.88,30.73,30.81,161700.0,18.972,19.0336,18.9411,18.9904,161700.0
2012-03-28 14:00:00,30.81,30.82,30.7,30.72,130350.0,18.9904,18.9966,18.9226,18.935,130350.0
2012-03-28 14:30:00,30.73,30.93,30.73,30.93,130950.0,18.9411,19.0644,18.9411,19.0644,130950.0
2012-03-28 15:00:00,30.93,30.99,30.92,30.99,121650.0,19.0644,19.1014,19.0582,19.1014,121650.0
2012-03-28 15:30:00,30.99,31.13,30.94,31.07,427500.0,19.1014,19.1877,19.0706,19.1507,427500.0
2012-03-29 09:30:00,30.92,31.09,30.73,30.89,184350.0,19.0582,19.163,18.9411,19.0398,184350.0
2012-03-29 10:00:00,30.88,31.05,30.81,30.81,195150.0,19.0336,19.1384,18.9904,18.9904,195150.0
2012-03-29 10:30:00,30.81,30.93,30.77,30.93,104700.0,18.9904,19.0644,18.9658,19.0644,104700.0
2012-03-29 11:00:00,30.93,30.97,30.72,30.72,150600.0,19.0644,19.0891,18.935,18.935,150600.0
2012-03-29 11:30:00,30.72,30.76,30.67,30.74,115200.0,18.935,18.9596,18.9042,18.9473,115200.0
2012-03-29 12:00:00,30.75,30.81,30.75,30.78,79950.0,18.9535,18.9904,18.9535,18.972,79950.0
2012-03-29 12:30:00,30.77,30.89,30.73,30.88,53700.0,18.9658,19.0398,18.9411,19.0336,53700.0
2012-03-29 13:00:00,30.87,30.88,30.8,30.84,47250.0,19.0274,19.0336,18.9843,19.0089,47250.0
2012-03-29 13:30:00,30.83,30.88,30.79,30.88,121950.0,19.0028,19.0336,18.9781,19.0336,121950.0
2012-03-29 14:00:00,30.87,31.01,30.87,30.99,84000.0,19.0274,19.1137,19.0274,19.1014,84000.0
2012-03-29 14:30:00,30.99,31.07,30.97,31.03,67650.0,19.1014,19.1507,19.0891,19.126,67650.0
2012-03-29 15:00:00,31.02,31.21,30.99,31.15,204900.0,19.1199,19.237,19.1014,19.2,204900.0
2012-03-29 15:30:00,31.15,31.29,31.11,31.23,285300.0,19.2,19.2863,19.1754,19.2493,285300.0
2012-03-30 09:30:00,31.57,31.57,31.16,31.16,189750.0,19.4589,19.4589,19.2062,19.2062,189750.0
2012-03-30 10:00:00,31.17,31.23,30.99,31.09,150300.0,19.2123,19.2493,19.1014,19.163,150300.0
2012-03-30 10:30:00,31.09,31.17,31.01,31.14,95400.0,19.163,19.2123,19.1137,19.1938,95400.0
2012-03-30 11:00:00,31.14,31.35,31.14,31.29,138150.0,19.1938,19.3233,19.1938,19.2863,138150.0
2012-03-30 11:30:00,31.29,31.31,31.24,31.27,91500.0,19.2863,19.2986,19.2555,19.274,91500.0
2012-03-30 12:00:00,31.27,31.28,31.21,31.27,104250.0,19.274,19.2801,19.237,19.274,104250.0
2012-03-30 12:30:00,31.27,31.45,31.24,31.36,114300.0,19.274,19.3849,19.2555,19.3295,114300.0
2012-03-30 13:00:00,31.36,31.37,31.29,31.31,109650.0,19.3295,19.3356,19.2863,19.2986,109650.0
2012-03-30 13:30:00,31.31,31.34,31.26,31.26,58050.0,19.2986,19.3171,19.2678,19.2678,58050.0
2012-03-30 14:00:00,31.26,31.33,31.23,31.24,121950.0,19.2678,19.311,19.2493,19.2555,121950.0
2012-03-30 14:30:00,31.24,31.3,31.2,31.2,107250.0,19.2555,19.2925,19.2308,19.2308,107250.0
2012-03-30 15:00:00,31.2,31.21,31.14,31.14,185100.0,19.2308,19.237,19.1938,19.1938,185100.0
2012-03-30 15:30:00,31.14,31.26,31.11,31.22,612000.0,19.1938,19.2678,19.1754,19.2432,612000.0
2012-04-02 09:30:00,31.14,31.22,30.83,30.96,231300.0,19.1938,19.2432,19.0028,19.0829,231300.0
2012-04-02 10:00:00,30.97,31.29,30.97,31.18,310050.0,19.0891,19.2863,19.0891,19.2185,310050.0
2012-04-02 10:30:00,31.17,31.23,31.07,31.23,252900.0,19.2123,19.2493,19.1507,19.2493,252900.0
2012-04-02 11:00:00,31.23,31.24,31.11,31.22,153750.0,19.2493,19.2555,19.1754,19.2432,153750.0
2012-04-02 11:30:00,31.23,31.52,31.2,31.51,143250.0,19.2493,19.4281,19.2308,19.4219,143250.0
2012-04-02 12:00:00,31.51,31.58,31.4,31.41,349200.0,19.4219,19.4651,19.3541,19.3603,349200.0
2012-04-02 12:30:00,31.41,31.47,31.4,31.44,136050.0,19.3603,19.3973,19.3541,19.3788,136050.0
2012-04-02 13:00:00,31.44,31.44,31.35,31.36,126150.0,19.3788,19.3788,19.3233,19.3295,126150.0
2012-04-02 13:30:00,31.36,31.48,31.36,31.47,94050.0,19.3295,19.4034,19.3295,19.3973,94050.0
2012-04-02 14:00:00,31.48,31.48,31.33,31.43,125400.0,19.4034,19.4034,19.311,19.3726,125400.0
2012-04-02 14:30:00,31.43,31.51,31.43,31.51,164400.0,19.3726,19.4219,19.3726,19.4219,164400.0
2012-04-02 15:00:00,31.51,31.58,31.49,31.49,199350.0,19.4219,19.4651,19.4096,19.4096,199350.0
2012-04-02 15:30:00,31.49,31.5,31.34,31.42,443400.0,19.4096,19.4157,19.3171,19.3664,443400.0
2012-04-03 09:30:00,31.37,31.88,31.37,31.85,348900.0,19.3356,19.65,19.3356,19.6315,348900.0
2012-04-03 10:00:00,31.86,32.03,31.77,31.91,410700.0,19.6376,19.7424,19.5822,19.6685,410700.0
2012-04-03 10:30:00,31.9,32.15,31.89,31.95,289800.0,19.6623,19.8164,19.6561,19.6931,289800.0
2012-04-03 11:00:00,31.95,31.95,31.65,31.65,218850.0,19.6931,19.6931,19.5082,19.5082,218850.0
2012-04-03 11:30:00,31.65,31.66,31.56,31.63,104100.0,19.5082,19.5144,19.4527,19.4959,104100.0
2012-04-03 12:00:00,31.64,31.64,31.54,31.61,77250.0,19.502,19.502,19.4404,19.4835,77250.0
2012-04-03 12:30:00,31.61,31.77,31.59,31.77,121800.0,19.4835,19.5822,19.4712,19.5822,121800.0
2012-04-03 13:00:00,31.76,31.76,31.61,31.69,123000.0,19.576,19.576,19.4835,19.5329,123000.0
2012-04-03 13:30:00,31.69,31.77,31.63,31.75,56400.0,19.5329,19.5822,19.4959,19.5698,56400.0
2012-04-03 14:00:00,31.75,31.75,31.51,31.53,195150.0,19.5698,19.5698,19.4219,19.4342,195150.0
2012-04-03 14:30:00,31.53,31.59,31.47,31.57,217500.0,19.4342,19.4712,19.3973,19.4589,217500.0
2012-04-03 15:00:00,31.57,31.69,31.19,31.19,1129200.0,19.4589,19.5329,19.2247,19.2247,1129200.0
2012-04-03 15:30:00,31.19,31.25,30.87,31.1,2290800.0,19.2247,19.2616,19.0274,19.1692,2290800.0
2012-04-04 09:30:00,30.76,30.81,30.49,30.63,545700.0,18.9596,18.9904,18.7932,18.8795,545700.0
2012-04-04 10:00:00,30.63,30.75,30.58,30.66,373350.0,18.8795,18.9535,18.8487,18.898,373350.0
2012-04-04 10:30:00,30.66,30.67,30.38,30.38,330000.0,18.898,18.9042,18.7254,18.7254,330000.0
2012-04-04 11:00:00,30.38,30.58,30.38,30.47,226950.0,18.7254,18.8487,18.7254,18.7809,226950.0
2012-04-04 11:30:00,30.48,30.54,30.41,30.46,198900.0,18.787,18.824,18.7439,18.7747,198900.0
2012-04-04 12:00:00,30.46,30.55,30.44,30.47,171150.0,18.7747,18.8302,18.7624,18.7809,171150.0
2012-04-04 12:30:00,30.46,30.51,30.43,30.5,204000.0,18.7747,18.8055,18.7562,18.7994,204000.0
2012-04-04 13:00:00,30.5,30.51,30.39,30.42,210600.0,18.7994,18.8055,18.7316,18.7501,210600.0
2012-04-04 13:30:00,30.41,30.51,30.4,30.5,239250.0,18.7439,18.8055,18.7377,18.7994,239250.0
2012-04-04 14:00:00,30.5,30.54,30.47,30.53,185700.0,18.7994,18.824,18.7809,18.8179,185700.0
2012-04-04 14:30:00,30.53,30.65,30.53,30.61,205200.0,18.8179,18.8918,18.8179,18.8672,205200.0
2012-04-04 15:00:00,30.61,30.64,30.56,30.61,274800.0,18.8672,18.8857,18.8364,18.8672,274800.0
2012-04-04 15:30:00,30.61,30.69,30.58,30.61,715050.0,18.8672,18.9165,18.8487,18.8672,715050.0
2012-04-05 09:30:00,30.41,30.71,30.41,30.69,138750.0,18.7439,18.9288,18.7439,18.9165,138750.0
2012-04-05 10:00:00,30.69,30.79,30.66,30.7,131100.0,18.9165,18.9781,18.898,18.9226,131100.0
2012-04-05 10:30:00,30.71,30.81,30.67,30.78,124650.0,18.9288,18.9904,18.9042,18.972,124650.0
2012-04-05 11:00:00,30.78,30.79,30.67,30.67,107400.0,18.972,18.9781,18.9042,18.9042,107400.0
2012-04-05 11:30:00,30.67,30.69,30.57,30.63,164250.0,18.9042,18.9165,18.8425,18.8795,164250.0
2012-04-05 12:00:00,30.63,30.64,30.55,30.57,107700.0,18.8795,18.8857,18.8302,18.8425,107700.0
2012-04-05 12:30:00,30.57,30.61,30.52,30.59,120300.0,18.8425,18.8672,18.8117,18.8548,120300.0
2012-04-05 13:00:00,30.59,30.65,30.59,30.62,85950.0,18.8548,18.8918,18.8548,18.8733,85950.0
2012-04-05 13:30:00,30.61,30.63,30.51,30.57,167700.0,18.8672,18.8795,18.8055,18.8425,167700.0
2012-04-05 14:00:00,30.57,30.59,30.52,30.55,159450.0,18.8425,18.8548,18.8117,18.8302,159450.0
2012-04-05 14:30:00,30.56,30.59,30.51,30.57,95400.0,18.8364,18.8548,18.8055,18.8425,95400.0
2012-04-05 15:00:00,30.57,30.63,30.53,30.59,167850.0,18.8425,18.8795,18.8179,18.8548,167850.0
2012-04-05 15:30:00,30.59,30.66,30.59,30.64,362100.0,18.8548,18.898,18.8548,18.8857,362100.0
2012-04-09 09:30:00,30.19,30.19,29.81,29.89,348900.0,18.6083,18.6083,18.3741,18.4234,348900.0
2012-04-09 10:00:00,29.9,30.03,29.87,29.93,166050.0,18.4295,18.5097,18.4111,18.448,166050.0
2012-04-09 10:30:00,29.93,29.97,29.87,29.94,122250.0,18.448,18.4727,18.4111,18.4542,122250.0
2012-04-09 11:00:00,29.95,29.95,29.75,29.77,184350.0,18.4604,18.4604,18.3371,18.3494,184350.0
2012-04-09 11:30:00,29.77,29.8,29.67,29.71,303600.0,18.3494,18.3679,18.2878,18.3124,303600.0
2012-04-09 12:00:00,29.7,29.73,29.65,29.67,448950.0,18.3063,18.3248,18.2755,18.2878,448950.0
2012-04-09 12:30:00,29.67,29.79,29.67,29.79,350250.0,18.2878,18.3617,18.2878,18.3617,350250.0
2012-04-09 13:00:00,29.79,29.85,29.7,29.73,142350.0,18.3617,18.3987,18.3063,18.3248,142350.0
2012-04-09 13:30:00,29.73,29.86,29.73,29.85,170400.0,18.3248,18.4049,18.3248,18.3987,170400.0
2012-04-09 14:00:00,29.85,29.86,29.77,29.84,154050.0,18.3987,18.4049,18.3494,18.3926,154050.0
2012-04-09 14:30:00,29.83,29.87,29.81,29.83,228900.0,18.3864,18.4111,18.3741,18.3864,228900.0
2012-04-09 15:00:00,29.83,29.83,29.69,29.71,324600.0,18.3864,18.3864,18.3001,18.3124,324600.0
2012-04-09 15:30:00,29.71,29.8,29.7,29.73,523050.0,18.3124,18.3679,18.3063,18.3248,523050.0
2012-04-10 09:30:00,29.71,29.71,29.44,29.63,294900.0,18.3124,18.3124,18.146,18.2631,294900.0
2012-04-10 10:00:00,29.63,29.65,29.41,29.53,177150.0,18.2631,18.2755,18.1275,18.2015,177150.0
2012-04-10 10:30:00,29.53,29.64,29.47,29.51,117900.0,18.2015,18.2693,18.1645,18.1892,117900.0
2012-04-10 11:00:00,29.51,29.58,29.39,29.43,137550.0,18.1892,18.2323,18.1152,18.1399,137550.0
2012-04-10 11:30:00,29.43,29.45,29.05,29.15,308700.0,18.1399,18.1522,17.9056,17.9673,308700.0
2012-04-10 12:00:00,29.15,29.15,28.93,29.09,432000.0,17.9673,17.9673,17.8317,17.9303,432000.0
2012-04-10 12:30:00,29.09,29.13,29.01,29.07,252000.0,17.9303,17.9549,17.881,17.918,252000.0
2012-04-10 13:00:00,29.07,29.09,28.94,29.07,150900.0,17.918,17.9303,17.8378,17.918,150900.0
2012-04-10 13:30:00,29.07,29.17,29.03,29.05,150750.0,17.918,17.9796,17.8933,17.9056,150750.0
2012-04-10 14:00:00,29.05,29.14,29.01,29.1,152400.0,17.9056,17.9611,17.881,17.9364,152400.0
2012-04-10 14:30:00,29.11,29.13,28.97,29.03,252750.0,17.9426,17.9549,17.8563,17.8933,252750.0
2012-04-10 15:00:00,29.03,29.08,28.96,29.05,273900.0,17.8933,17.9241,17.8502,17.9056,273900.0
2012-04-10 15:30:00,29.05,29.13,29.04,29.08,508800.0,17.9056,17.9549,17.8995,17.9241,508800.0
2012-04-11 09:30:00,29.43,29.51,27.9,28.02,2839950.0,18.1399,18.1892,17.1968,17.2708,2839950.0
2012-04-11 10:00:00,28.03,28.05,27.77,27.95,1210350.0,17.2769,17.2893,17.1167,17.2276,1210350.0
2012-04-11 10:30:00,27.96,28.11,27.95,28.07,774900.0,17.2338,17.3262,17.2276,17.3016,774900.0
2012-04-11 11:00:00,28.07,28.21,27.91,28.21,851700.0,17.3016,17.3879,17.203,17.3879,851700.0
2012-04-11 11:30:00,28.2,28.47,28.2,28.46,822450.0,17.3817,17.5481,17.3817,17.542,822450.0
2012-04-11 12:00:00,28.45,28.6,28.4,28.51,751350.0,17.5358,17.6283,17.505,17.5728,751350.0
2012-04-11 12:30:00,28.51,28.81,28.51,28.75,495600.0,17.5728,17.7577,17.5728,17.7207,495600.0
2012-04-11 13:00:00,28.75,28.77,28.49,28.55,449850.0,17.7207,17.733,17.5605,17.5974,449850.0
2012-04-11 13:30:00,28.56,28.73,28.5,28.72,294000.0,17.6036,17.7084,17.5666,17.7022,294000.0
2012-04-11 14:00:00,28.72,28.73,28.24,28.34,858300.0,17.7022,17.7084,17.4064,17.468,858300.0
2012-04-11 14:30:00,28.34,28.47,28.21,28.44,530550.0,17.468,17.5481,17.3879,17.5296,530550.0
2012-04-11 15:00:00,28.44,28.5,28.35,28.43,605400.0,17.5296,17.5666,17.4742,17.5235,605400.0
2012-04-11 15:30:00,28.43,28.45,28.25,28.3,1474650.0,17.5235,17.5358,17.4125,17.4433,1474650.0
2012-04-12 09:30:00,28.29,28.57,28.16,28.52,453750.0,17.4372,17.6098,17.3571,17.579,453750.0
2012-04-12 10:00:00,28.52,28.7,28.52,28.62,299100.0,17.579,17.6899,17.579,17.6406,299100.0
2012-04-12 10:30:00,28.63,28.93,28.63,28.92,253800.0,17.6468,17.8317,17.6468,17.8255,253800.0
2012-04-12 11:00:00,28.91,28.95,28.85,28.87,200400.0,17.8193,17.844,17.7824,17.7947,200400.0
2012-04-12 11:30:00,28.86,28.88,28.71,28.83,156000.0,17.7885,17.8008,17.6961,17.77,156000.0
2012-04-12 12:00:00,28.84,28.87,28.71,28.76,217650.0,17.7762,17.7947,17.6961,17.7269,217650.0
2012-04-12 12:30:00,28.77,28.91,28.76,28.89,220800.0,17.733,17.8193,17.7269,17.807,220800.0
2012-04-12 13:00:00,28.87,28.94,28.86,28.91,145500.0,17.7947,17.8378,17.7885,17.8193,145500.0
2012-04-12 13:30:00,28.91,28.98,28.85,28.86,138900.0,17.8193,17.8625,17.7824,17.7885,138900.0
2012-04-12 14:00:00,28.86,28.87,28.82,28.84,124050.0,17.7885,17.7947,17.7639,17.7762,124050.0
2012-04-12 14:30:00,28.84,28.93,28.82,28.89,145500.0,17.7762,17.8317,17.7639,17.807,145500.0
2012-04-12 15:00:00,28.89,28.95,28.86,28.87,171600.0,17.807,17.844,17.7885,17.7947,171600.0
2012-04-12 15:30:00,28.86,28.88,28.83,28.85,492900.0,17.7885,17.8008,17.77,17.7824,492900.0
2012-04-13 09:30:00,28.71,28.77,28.53,28.61,293850.0,17.6961,17.733,17.5851,17.6344,293850.0
2012-04-13 10:00:00,28.62,28.69,28.49,28.51,241650.0,17.6406,17.6837,17.5605,17.5728,241650.0
2012-04-13 10:30:00,28.51,28.62,28.43,28.61,227850.0,17.5728,17.6406,17.5235,17.6344,227850.0
2012-04-13 11:00:00,28.61,28.64,28.53,28.6,146700.0,17.6344,17.6529,17.5851,17.6283,146700.0
2012-04-13 11:30:00,28.59,28.71,28.56,28.63,167550.0,17.6221,17.6961,17.6036,17.6468,167550.0
2012-04-13 12:00:00,28.63,28.65,28.56,28.58,109050.0,17.6468,17.6591,17.6036,17.6159,109050.0
2012-04-13 12:30:00,28.59,28.67,28.59,28.63,107700.0,17.6221,17.6714,17.6221,17.6468,107700.0
2012-04-13 13:00:00,28.63,28.68,28.61,28.67,100500.0,17.6468,17.6776,17.6344,17.6714,100500.0
2012-04-13 13:30:00,28.67,28.77,28.6,28.6,181200.0,17.6714,17.733,17.6283,17.6283,181200.0
2012-04-13 14:00:00,28.6,28.61,28.53,28.57,214650.0,17.6283,17.6344,17.5851,17.6098,214650.0
2012-04-13 14:30:00,28.57,28.61,28.51,28.51,171150.0,17.6098,17.6344,17.5728,17.5728,171150.0
2012-04-13 15:00:00,28.51,28.61,28.51,28.53,157200.0,17.5728,17.6344,17.5728,17.5851,157200.0
2012-04-13 15:30:00,28.53,28.6,28.45,28.5,769950.0,17.5851,17.6283,17.5358,17.5666,769950.0
2012-04-16 09:30:00,28.58,28.84,28.49,28.55,381000.0,17.6159,17.7762,17.5605,17.5974,381000.0
2012-04-16 10:00:00,28.54,28.61,28.4,28.5,343500.0,17.5913,17.6344,17.505,17.5666,343500.0
2012-04-16 10:30:00,28.49,28.61,28.43,28.57,306000.0,17.5605,17.6344,17.5235,17.6098,306000.0
2012-04-16 11:00:00,28.57,28.64,28.48,28.49,156000.0,17.6098,17.6529,17.5543,17.5605,156000.0
2012-04-16 11:30:00,28.49,28.49,28.39,28.43,113700.0,17.5605,17.5605,17.4988,17.5235,113700.0
2012-04-16 12:00:00,28.43,28.55,28.41,28.53,96450.0,17.5235,17.5974,17.5112,17.5851,96450.0
2012-04-16 12:30:00,28.53,28.68,28.49,28.68,162300.0,17.5851,17.6776,17.5605,17.6776,162300.0
2012-04-16 13:00:00,28.68,28.69,28.61,28.66,141900.0,17.6776,17.6837,17.6344,17.6652,141900.0
2012-04-16 13:30:00,28.66,28.86,28.64,28.81,209400.0,17.6652,17.7885,17.6529,17.7577,209400.0
2012-04-16 14:00:00,28.81,28.82,28.71,28.75,253800.0,17.7577,17.7639,17.6961,17.7207,253800.0
2012-04-16 14:30:00,28.75,28.85,28.75,28.79,204750.0,17.7207,17.7824,17.7207,17.7454,204750.0
2012-04-16 15:00:00,28.79,28.79,28.69,28.75,199500.0,17.7454,17.7454,17.6837,17.7207,199500.0
2012-04-16 15:30:00,28.75,28.8,28.69,28.73,582750.0,17.7207,17.7515,17.6837,17.7084,582750.0
2012-04-17 09:30:00,28.9,28.95,28.59,28.63,530400.0,17.8132,17.844,17.6221,17.6468,530400.0
2012-04-17 10:00:00,28.61,28.81,28.57,28.75,202200.0,17.6344,17.7577,17.6098,17.7207,202200.0
2012-04-17 10:30:00,28.75,28.92,28.75,28.89,225600.0,17.7207,17.8255,17.7207,17.807,225600.0
2012-04-17 11:00:00,28.89,29.04,28.89,29.04,264450.0,17.807,17.8995,17.807,17.8995,264450.0
2012-04-17 11:30:00,29.03,29.06,29.0,29.01,122850.0,17.8933,17.9118,17.8748,17.881,122850.0
2012-04-17 12:00:00,29.02,29.08,29.0,29.07,162450.0,17.8871,17.9241,17.8748,17.918,162450.0
2012-04-17 12:30:00,29.08,29.16,29.06,29.15,152250.0,17.9241,17.9734,17.9118,17.9673,152250.0
2012-04-17 13:00:00,29.15,29.17,29.12,29.15,113250.0,17.9673,17.9796,17.9488,17.9673,113250.0
2012-04-17 13:30:00,29.15,29.19,29.11,29.19,136500.0,17.9673,17.9919,17.9426,17.9919,136500.0
2012-04-17 14:00:00,29.18,29.29,29.18,29.24,231000.0,17.9858,18.0536,17.9858,18.0227,231000.0
2012-04-17 14:30:00,29.24,29.27,29.1,29.13,522450.0,18.0227,18.0412,17.9364,17.9549,522450.0
2012-04-17 15:00:00,29.13,29.16,29.07,29.16,208200.0,17.9549,17.9734,17.918,17.9734,208200.0
2012-04-17 15:30:00,29.16,29.17,29.03,29.03,640200.0,17.9734,17.9796,17.8933,17.8933,640200.0
2012-04-18 09:30:00,28.82,28.82,28.55,28.79,467250.0,17.7639,17.7639,17.5974,17.7454,467250.0
2012-04-18 10:00:00,28.79,28.8,28.63,28.65,295050.0,17.7454,17.7515,17.6468,17.6591,295050.0
2012-04-18 10:30:00,28.65,28.74,28.62,28.69,229950.0,17.6591,17.7146,17.6406,17.6837,229950.0
2012-04-18 11:00:00,28.69,28.72,28.56,28.61,292050.0,17.6837,17.7022,17.6036,17.6344,292050.0
2012-04-18 11:30:00,28.62,28.63,28.55,28.59,312000.0,17.6406,17.6468,17.5974,17.6221,312000.0
2012-04-18 12:00:00,28.59,28.61,28.49,28.5,254100.0,17.6221,17.6344,17.5605,17.5666,254100.0
2012-04-18 12:30:00,28.51,28.53,28.45,28.5,197550.0,17.5728,17.5851,17.5358,17.5666,197550.0
2012-04-18 13:00:00,28.51,28.61,28.49,28.51,267600.0,17.5728,17.6344,17.5605,17.5728,267600.0
2012-04-18 13:30:00,28.51,28.51,28.36,28.41,273150.0,17.5728,17.5728,17.4803,17.5112,273150.0
2012-04-18 14:00:00,28.41,28.51,28.37,28.47,211950.0,17.5112,17.5728,17.4865,17.5481,211950.0
2012-04-18 14:30:00,28.47,28.49,28.41,28.43,209400.0,17.5481,17.5605,17.5112,17.5235,209400.0
2012-04-18 15:00:00,28.44,28.59,28.43,28.54,957600.0,17.5296,17.6221,17.5235,17.5913,957600.0
2012-04-18 15:30:00,28.54,28.6,28.46,28.46,633900.0,17.5913,17.6283,17.542,17.542,633900.0
2012-04-19 09:30:00,28.35,28.82,28.27,28.81,583350.0,17.4742,17.7639,17.4249,17.7577,583350.0
2012-04-19 10:00:00,28.81,28.81,28.43,28.65,328350.0,17.7577,17.7577,17.5235,17.6591,328350.0
2012-04-19 10:30:00,28.65,29.01,28.63,28.89,324300.0,17.6591,17.881,17.6468,17.807,324300.0
2012-04-19 11:00:00,28.87,28.95,28.67,28.68,126150.0,17.7947,17.844,17.6714,17.6776,126150.0
2012-04-19 11:30:00,28.68,28.69,28.59,28.63,254700.0,17.6776,17.6837,17.6221,17.6468,254700.0
2012-04-19 12:00:00,28.63,28.63,28.43,28.47,342150.0,17.6468,17.6468,17.5235,17.5481,342150.0
2012-04-19 12:30:00,28.46,28.57,28.43,28.48,143550.0,17.542,17.6098,17.5235,17.5543,143550.0
2012-04-19 13:00:00,28.47,28.51,28.37,28.43,173700.0,17.5481,17.5728,17.4865,17.5235,173700.0
2012-04-19 13:30:00,28.43,28.51,28.39,28.39,138000.0,17.5235,17.5728,17.4988,17.4988,138000.0
2012-04-19 14:00:00,28.39,28.44,28.24,28.24,196950.0,17.4988,17.5296,17.4064,17.4064,196950.0
2012-04-19 14:30:00,28.25,28.27,28.12,28.27,270150.0,17.4125,17.4249,17.3324,17.4249,270150.0
2012-04-19 15:00:00,28.27,28.37,28.25,28.35,264750.0,17.4249,17.4865,17.4125,17.4742,264750.0
2012-04-19 15:30:00,28.35,28.43,28.31,28.33,436350.0,17.4742,17.5235,17.4495,17.4618,436350.0
2012-04-20 09:30:00,28.42,28.62,28.2,28.33,1025100.0,17.5173,17.6406,17.3817,17.4618,1025100.0
2012-04-20 10:00:00,28.33,28.35,28.18,28.21,256800.0,17.4618,17.4742,17.3694,17.3879,256800.0
2012-04-20 10:30:00,28.21,28.33,28.18,28.21,340200.0,17.3879,17.4618,17.3694,17.3879,340200.0
2012-04-20 11:00:00,28.21,28.31,28.18,28.29,125700.0,17.3879,17.4495,17.3694,17.4372,125700.0
2012-04-20 11:30:00,28.29,28.39,28.29,28.37,100950.0,17.4372,17.4988,17.4372,17.4865,100950.0
2012-04-20 12:00:00,28.37,28.45,28.37,28.39,95250.0,17.4865,17.5358,17.4865,17.4988,95250.0
2012-04-20 12:30:00,28.4,28.43,28.35,28.36,104250.0,17.505,17.5235,17.4742,17.4803,104250.0
2012-04-20 13:00:00,28.36,28.41,28.33,28.33,122400.0,17.4803,17.5112,17.4618,17.4618,122400.0
2012-04-20 13:30:00,28.33,28.33,28.13,28.15,531600.0,17.4618,17.4618,17.3386,17.3509,531600.0
2012-04-20 14:00:00,28.15,28.26,28.09,28.26,373350.0,17.3509,17.4187,17.3139,17.4187,373350.0
2012-04-20 14:30:00,28.26,28.29,28.21,28.22,271350.0,17.4187,17.4372,17.3879,17.394,271350.0
2012-04-20 15:00:00,28.23,28.27,28.09,28.11,407400.0,17.4002,17.4249,17.3139,17.3262,407400.0
2012-04-20 15:30:00,28.12,28.22,28.11,28.14,607500.0,17.3324,17.394,17.3262,17.3447,607500.0
2012-04-23 09:30:00,27.83,27.92,27.45,27.47,605700.0,17.1537,17.2091,16.9194,16.9318,605700.0
2012-04-23 10:00:00,27.47,27.48,27.37,27.47,572400.0,16.9318,16.9379,16.8701,16.9318,572400.0
2012-04-23 10:30:00,27.47,27.79,27.42,27.71,531600.0,16.9318,17.129,16.9009,17.0797,531600.0
2012-04-23 11:00:00,27.71,27.91,27.71,27.8,219600.0,17.0797,17.203,17.0797,17.1352,219600.0
2012-04-23 11:30:00,27.8,27.82,27.65,27.69,235350.0,17.1352,17.1475,17.0427,17.0674,235350.0
2012-04-23 12:00:00,27.69,27.75,27.65,27.75,387450.0,17.0674,17.1043,17.0427,17.1043,387450.0
2012-04-23 12:30:00,27.75,27.85,27.75,27.77,260700.0,17.1043,17.166,17.1043,17.1167,260700.0
2012-04-23 13:00:00,27.78,27.85,27.67,27.85,351300.0,17.1228,17.166,17.055,17.166,351300.0
2012-04-23 13:30:00,27.85,27.91,27.8,27.87,251550.0,17.166,17.203,17.1352,17.1783,251550.0
2012-04-23 14:00:00,27.87,28.0,27.8,27.99,435150.0,17.1783,17.2584,17.1352,17.2523,435150.0
2012-04-23 14:30:00,27.99,28.01,27.87,27.87,359550.0,17.2523,17.2646,17.1783,17.1783,359550.0
2012-04-23 15:00:00,27.87,27.96,27.85,27.96,387750.0,17.1783,17.2338,17.166,17.2338,387750.0
2012-04-23 15:30:00,27.95,28.0,27.88,27.96,853650.0,17.2276,17.2584,17.1845,17.2338,853650.0
2012-04-24 09:30:00,28.64,28.76,28.17,28.57,1054800.0,17.6529,17.7269,17.3632,17.6098,1054800.0
2012-04-24 10:00:00,28.57,28.65,28.23,28.29,473400.0,17.6098,17.6591,17.4002,17.4372,473400.0
2012-04-24 10:30:00,28.29,28.35,27.89,27.9,607350.0,17.4372,17.4742,17.1906,17.1968,607350.0
2012-04-24 11:00:00,27.9,28.5,27.89,28.47,550050.0,17.1968,17.5666,17.1906,17.5481,550050.0
2012-04-24 11:30:00,28.47,28.47,28.21,28.23,325500.0,17.5481,17.5481,17.3879,17.4002,325500.0
2012-04-24 12:00:00,28.23,28.29,28.06,28.17,286050.0,17.4002,17.4372,17.2954,17.3632,286050.0
2012-04-24 12:30:00,28.19,28.21,28.09,28.15,115050.0,17.3755,17.3879,17.3139,17.3509,115050.0
2012-04-24 13:00:00,28.14,28.23,28.13,28.14,147750.0,17.3447,17.4002,17.3386,17.3447,147750.0
2012-04-24 13:30:00,28.13,28.24,28.07,28.07,163350.0,17.3386,17.4064,17.3016,17.3016,163350.0
2012-04-24 14:00:00,28.07,28.15,28.03,28.13,270600.0,17.3016,17.3509,17.2769,17.3386,270600.0
2012-04-24 14:30:00,28.12,28.25,28.11,28.18,225900.0,17.3324,17.4125,17.3262,17.3694,225900.0
2012-04-24 15:00:00,28.17,28.28,28.12,28.22,321750.0,17.3632,17.431,17.3324,17.394,321750.0
2012-04-24 15:30:00,28.21,28.21,28.08,28.17,966300.0,17.3879,17.3879,17.3077,17.3632,966300.0
2012-04-25 09:30:00,28.52,28.55,28.24,28.41,300600.0,17.579,17.5974,17.4064,17.5112,300600.0
2012-04-25 10:00:00,28.4,28.42,28.17,28.23,484200.0,17.505,17.5173,17.3632,17.4002,484200.0
2012-04-25 10:30:00,28.23,28.31,28.16,28.28,427500.0,17.4002,17.4495,17.3571,17.431,427500.0
2012-04-25 11:00:00,28.28,28.29,28.15,28.27,453750.0,17.431,17.4372,17.3509,17.4249,453750.0
2012-04-25 11:30:00,28.27,28.27,28.17,28.25,307050.0,17.4249,17.4249,17.3632,17.4125,307050.0
2012-04-25 12:00:00,28.25,28.28,28.18,28.27,207150.0,17.4125,17.431,17.3694,17.4249,207150.0
2012-04-25 12:30:00,28.25,28.37,28.17,28.35,242850.0,17.4125,17.4865,17.3632,17.4742,242850.0
2012-04-25 13:00:00,28.35,28.41,28.33,28.37,123300.0,17.4742,17.5112,17.4618,17.4865,123300.0
2012-04-25 13:30:00,28.37,28.39,28.29,28.3,139350.0,17.4865,17.4988,17.4372,17.4433,139350.0
2012-04-25 14:00:00,28.3,28.4,28.27,28.31,266550.0,17.4433,17.505,17.4249,17.4495,266550.0
2012-04-25 14:30:00,28.31,28.34,28.22,28.33,238800.0,17.4495,17.468,17.394,17.4618,238800.0
2012-04-25 15:00:00,28.33,28.39,28.3,28.36,287700.0,17.4618,17.4988,17.4433,17.4803,287700.0
2012-04-25 15:30:00,28.36,28.43,28.35,28.4,607350.0,17.4803,17.5235,17.4742,17.505,607350.0
2012-04-26 09:30:00,28.35,28.45,28.22,28.37,383400.0,17.4742,17.5358,17.394,17.4865,383400.0
2012-04-26 10:00:00,28.39,28.51,28.36,28.39,340650.0,17.4988,17.5728,17.4803,17.4988,340650.0
2012-04-26 10:30:00,28.39,28.47,28.37,28.43,222450.0,17.4988,17.5481,17.4865,17.5235,222450.0
2012-04-26 11:00:00,28.43,28.45,28.34,28.4,397800.0,17.5235,17.5358,17.468,17.505,397800.0
2012-04-26 11:30:00,28.41,28.5,28.37,28.48,108750.0,17.5112,17.5666,17.4865,17.5543,108750.0
2012-04-26 12:00:00,28.47,28.49,28.43,28.46,79800.0,17.5481,17.5605,17.5235,17.542,79800.0
2012-04-26 12:30:00,28.46,28.55,28.44,28.54,112500.0,17.542,17.5974,17.5296,17.5913,112500.0
2012-04-26 13:00:00,28.55,28.65,28.53,28.65,421800.0,17.5974,17.6591,17.5851,17.6591,421800.0
2012-04-26 13:30:00,28.65,28.75,28.65,28.7,277800.0,17.6591,17.7207,17.6591,17.6899,277800.0
2012-04-26 14:00:00,28.7,28.82,28.7,28.77,223650.0,17.6899,17.7639,17.6899,17.733,223650.0
2012-04-26 14:30:00,28.77,28.79,28.73,28.77,109650.0,17.733,17.7454,17.7084,17.733,109650.0
2012-04-26 15:00:00,28.78,28.85,28.73,28.81,285000.0,17.7392,17.7824,17.7084,17.7577,285000.0
2012-04-26 15:30:00,28.81,28.83,28.72,28.75,497400.0,17.7577,17.77,17.7022,17.7207,497400.0
2012-04-27 09:30:00,28.95,29.05,28.81,28.93,431100.0,17.844,17.9056,17.7577,17.8317,431100.0
2012-04-27 10:00:00,28.94,28.94,28.79,28.87,261450.0,17.8378,17.8378,17.7454,17.7947,261450.0
2012-04-27 10:30:00,28.88,28.98,28.83,28.95,148050.0,17.8008,17.8625,17.77,17.844,148050.0
2012-04-27 11:00:00,28.95,29.0,28.91,28.97,126300.0,17.844,17.8748,17.8193,17.8563,126300.0
2012-04-27 11:30:00,28.97,29.07,28.96,29.04,137700.0,17.8563,17.918,17.8502,17.8995,137700.0
2012-04-27 12:00:00,29.04,29.08,29.0,29.07,99150.0,17.8995,17.9241,17.8748,17.918,99150.0
2012-04-27 12:30:00,29.08,29.08,29.0,29.03,77100.0,17.9241,17.9241,17.8748,17.8933,77100.0
2012-04-27 13:00:00,29.03,29.07,29.0,29.06,133950.0,17.8933,17.918,17.8748,17.9118,133950.0
2012-04-27 13:30:00,29.07,29.19,29.06,29.17,151800.0,17.918,17.9919,17.9118,17.9796,151800.0
2012-04-27 14:00:00,29.17,29.17,29.11,29.11,125550.0,17.9796,17.9796,17.9426,17.9426,125550.0
2012-04-27 14:30:00,29.11,29.19,29.09,29.18,161700.0,17.9426,17.9919,17.9303,17.9858,161700.0
2012-04-27 15:00:00,29.18,29.26,29.16,29.25,255150.0,17.9858,18.0351,17.9734,18.0289,255150.0
2012-04-27 15:30:00,29.25,29.26,29.1,29.16,595800.0,18.0289,18.0351,17.9364,17.9734,595800.0
2012-04-30 09:30:00,29.04,29.1,28.74,28.79,445500.0,17.8995,17.9364,17.7146,17.7454,445500.0
2012-04-30 10:00:00,28.79,28.87,28.73,28.78,145650.0,17.7454,17.7947,17.7084,17.7392,145650.0
2012-04-30 10:30:00,28.77,28.78,28.6,28.67,173850.0,17.733,17.7392,17.6283,17.6714,173850.0
2012-04-30 11:00:00,28.67,28.69,28.59,28.63,112050.0,17.6714,17.6837,17.6221,17.6468,112050.0
2012-04-30 11:30:00,28.63,28.65,28.57,28.59,172050.0,17.6468,17.6591,17.6098,17.6221,172050.0
2012-04-30 12:00:00,28.59,28.63,28.55,28.58,178950.0,17.6221,17.6468,17.5974,17.6159,178950.0
2012-04-30 12:30:00,28.57,28.61,28.55,28.59,126300.0,17.6098,17.6344,17.5974,17.6221,126300.0
2012-04-30 13:00:00,28.58,28.61,28.54,28.57,80550.0,17.6159,17.6344,17.5913,17.6098,80550.0
2012-04-30 13:30:00,28.58,28.59,28.52,28.55,138750.0,17.6159,17.6221,17.579,17.5974,138750.0
2012-04-30 14:00:00,28.55,28.58,28.48,28.49,241950.0,17.5974,17.6159,17.5543,17.5605,241950.0
2012-04-30 14:30:00,28.48,28.51,28.41,28.48,280500.0,17.5543,17.5728,17.5112,17.5543,280500.0
2012-04-30 15:00:00,28.48,28.54,28.48,28.53,161250.0,17.5543,17.5913,17.5543,17.5851,161250.0
2012-04-30 15:30:00,28.53,28.67,28.53,28.63,601950.0,17.5851,17.6714,17.5851,17.6468,601950.0
2012-05-01 09:30:00,28.62,28.62,28.15,28.21,449250.0,17.6406,17.6406,17.3509,17.3879,449250.0
2012-05-01 10:00:00,28.22,28.65,28.17,28.62,618000.0,17.394,17.6591,17.3632,17.6406,618000.0
2012-05-01 10:30:00,28.62,28.67,28.39,28.39,430950.0,17.6406,17.6714,17.4988,17.4988,430950.0
2012-05-01 11:00:00,28.39,28.47,28.38,28.45,313800.0,17.4988,17.5481,17.4927,17.5358,313800.0
2012-05-01 11:30:00,28.46,28.79,28.4,28.54,242700.0,17.542,17.7454,17.505,17.5913,242700.0
2012-05-01 12:00:00,28.55,28.58,28.48,28.5,291900.0,17.5974,17.6159,17.5543,17.5666,291900.0
2012-05-01 12:30:00,28.5,28.54,28.45,28.53,154650.0,17.5666,17.5913,17.5358,17.5851,154650.0
2012-05-01 13:00:00,28.53,28.54,28.41,28.43,226650.0,17.5851,17.5913,17.5112,17.5235,226650.0
2012-05-01 13:30:00,28.43,28.54,28.42,28.53,211050.0,17.5235,17.5913,17.5173,17.5851,211050.0
2012-05-01 14:00:00,28.52,28.53,28.43,28.49,240300.0,17.579,17.5851,17.5235,17.5605,240300.0
2012-05-01 14:30:00,28.49,28.51,28.45,28.47,308400.0,17.5605,17.5728,17.5358,17.5481,308400.0
2012-05-01 15:00:00,28.47,28.51,28.37,28.43,415950.0,17.5481,17.5728,17.4865,17.5235,415950.0
2012-05-01 15:30:00,28.43,28.49,28.3,28.31,610200.0,17.5235,17.5605,17.4433,17.4495,610200.0
2012-05-02 09:30:00,28.13,28.37,28.03,28.31,360000.0,17.3386,17.4865,17.2769,17.4495,360000.0
2012-05-02 10:00:00,28.32,28.44,28.19,28.21,319350.0,17.4557,17.5296,17.3755,17.3879,319350.0
2012-05-02 10:30:00,28.21,28.41,28.17,28.36,231900.0,17.3879,17.5112,17.3632,17.4803,231900.0
2012-05-02 11:00:00,28.37,28.42,28.34,28.35,108750.0,17.4865,17.5173,17.468,17.4742,108750.0
2012-05-02 11:30:00,28.35,28.47,28.35,28.43,209400.0,17.4742,17.5481,17.4742,17.5235,209400.0
2012-05-02 12:00:00,28.43,28.61,28.41,28.61,168450.0,17.5235,17.6344,17.5112,17.6344,168450.0
2012-05-02 12:30:00,28.6,28.64,28.57,28.59,111600.0,17.6283,17.6529,17.6098,17.6221,111600.0
2012-05-02 13:00:00,28.59,28.61,28.52,28.53,133200.0,17.6221,17.6344,17.579,17.5851,133200.0
2012-05-02 13:30:00,28.52,28.59,28.51,28.58,149250.0,17.579,17.6221,17.5728,17.6159,149250.0
2012-05-02 14:00:00,28.57,28.68,28.54,28.67,214200.0,17.6098,17.6776,17.5913,17.6714,214200.0
2012-05-02 14:30:00,28.67,28.68,28.6,28.63,216000.0,17.6714,17.6776,17.6283,17.6468,216000.0
2012-05-02 15:00:00,28.63,28.67,28.56,28.67,341400.0,17.6468,17.6714,17.6036,17.6714,341400.0
2012-05-02 15:30:00,28.67,28.75,28.63,28.71,603900.0,17.6714,17.7207,17.6468,17.6961,603900.0
2012-05-03 09:30:00,28.57,28.57,28.17,28.23,568950.0,17.6098,17.6098,17.3632,17.4002,568950.0
2012-05-03 10:00:00,28.22,28.34,28.0,28.07,395250.0,17.394,17.468,17.2584,17.3016,395250.0
2012-05-03 10:30:00,28.07,28.23,28.05,28.23,267150.0,17.3016,17.4002,17.2893,17.4002,267150.0
2012-05-03 11:00:00,28.22,28.29,28.22,28.24,353550.0,17.394,17.4372,17.394,17.4064,353550.0
2012-05-03 11:30:00,28.25,28.41,28.08,28.14,241800.0,17.4125,17.5112,17.3077,17.3447,241800.0
2012-05-03 12:00:00,28.13,28.23,28.07,28.17,295800.0,17.3386,17.4002,17.3016,17.3632,295800.0
2012-05-03 12:30:00,28.17,28.23,28.11,28.16,252900.0,17.3632,17.4002,17.3262,17.3571,252900.0
2012-05-03 13:00:00,28.15,28.2,28.09,28.14,244350.0,17.3509,17.3817,17.3139,17.3447,244350.0
2012-05-03 13:30:00,28.14,28.34,27.95,28.05,470400.0,17.3447,17.468,17.2276,17.2893,470400.0
2012-05-03 14:00:00,28.05,28.23,27.99,27.99,226650.0,17.2893,17.4002,17.2523,17.2523,226650.0
2012-05-03 14:30:00,27.99,28.34,27.91,27.97,344550.0,17.2523,17.468,17.203,17.2399,344550.0
2012-05-03 15:00:00,27.98,28.34,27.95,28.01,421350.0,17.2461,17.468,17.2276,17.2646,421350.0
2012-05-03 15:30:00,28.01,28.31,27.96,27.99,549900.0,17.2646,17.4495,17.2338,17.2523,549900.0
2012-05-04 09:30:00,27.7,27.94,27.44,27.49,419550.0,17.0735,17.2215,16.9133,16.9441,419550.0
2012-05-04 10:00:00,27.51,27.54,27.39,27.39,409350.0,16.9564,16.9749,16.8825,16.8825,409350.0
2012-05-04 10:30:00,27.4,27.45,27.3,27.41,233400.0,16.8886,16.9194,16.827,16.8948,233400.0
2012-05-04 11:00:00,27.4,27.41,27.29,27.29,200550.0,16.8886,16.8948,16.8208,16.8208,200550.0
2012-05-04 11:30:00,27.29,27.31,27.18,27.2,220650.0,16.8208,16.8331,16.753,16.7653,220650.0
2012-05-04 12:00:00,27.21,27.32,27.18,27.29,123150.0,16.7715,16.8393,16.753,16.8208,123150.0
2012-05-04 12:30:00,27.29,27.35,27.22,27.33,159300.0,16.8208,16.8578,16.7777,16.8455,159300.0
2012-05-04 13:00:00,27.33,27.39,27.3,27.39,105150.0,16.8455,16.8825,16.827,16.8825,105150.0
2012-05-04 13:30:00,27.39,27.41,27.33,27.36,137850.0,16.8825,16.8948,16.8455,16.864,137850.0
2012-05-04 14:00:00,27.36,27.41,27.32,27.39,226500.0,16.864,16.8948,16.8393,16.8825,226500.0
2012-05-04 14:30:00,27.39,27.41,27.27,27.39,309300.0,16.8825,16.8948,16.8085,16.8825,309300.0
2012-05-04 15:00:00,27.39,27.43,27.32,27.35,205650.0,16.8825,16.9071,16.8393,16.8578,205650.0
2012-05-04 15:30:00,27.35,27.47,27.35,27.37,537300.0,16.8578,16.9318,16.8578,16.8701,537300.0
2012-05-07 09:30:00,27.4,27.46,27.15,27.29,484800.0,16.8886,16.9256,16.7345,16.8208,484800.0
2012-05-07 10:00:00,27.29,27.35,27.21,27.23,253950.0,16.8208,16.8578,16.7715,16.7838,253950.0
2012-05-07 10:30:00,27.23,27.29,27.2,27.24,171300.0,16.7838,16.8208,16.7653,16.79,171300.0
2012-05-07 11:00:00,27.24,27.31,27.23,27.26,182400.0,16.79,16.8331,16.7838,16.8023,182400.0
2012-05-07 11:30:00,27.27,27.33,27.25,27.29,170700.0,16.8085,16.8455,16.7962,16.8208,170700.0
2012-05-07 12:00:00,27.29,27.37,27.27,27.37,128400.0,16.8208,16.8701,16.8085,16.8701,128400.0
2012-05-07 12:30:00,27.37,27.45,27.35,27.38,153750.0,16.8701,16.9194,16.8578,16.8763,153750.0
2012-05-07 13:00:00,27.37,27.46,27.37,27.38,185850.0,16.8701,16.9256,16.8701,16.8763,185850.0
2012-05-07 13:30:00,27.38,27.53,27.38,27.48,197100.0,16.8763,16.9687,16.8763,16.9379,197100.0
2012-05-07 14:00:00,27.49,27.55,27.48,27.51,195000.0,16.9441,16.9811,16.9379,16.9564,195000.0
2012-05-07 14:30:00,27.52,27.52,27.46,27.47,132150.0,16.9626,16.9626,16.9256,16.9318,132150.0
2012-05-07 15:00:00,27.49,27.49,27.33,27.37,249600.0,16.9441,16.9441,16.8455,16.8701,249600.0
2012-05-07 15:30:00,27.37,27.42,27.32,27.36,381750.0,16.8701,16.9009,16.8393,16.864,381750.0
2012-05-08 09:30:00,27.23,27.44,27.11,27.27,314700.0,16.7838,16.9133,16.7099,16.8085,314700.0
2012-05-08 10:00:00,27.25,27.29,27.09,27.14,389700.0,16.7962,16.8208,16.6975,16.7284,389700.0
2012-05-08 10:30:00,27.15,27.15,26.99,27.1,341100.0,16.7345,16.7345,16.6359,16.7037,341100.0
2012-05-08 11:00:00,27.1,27.11,26.97,27.11,288150.0,16.7037,16.7099,16.6236,16.7099,288150.0
2012-05-08 11:30:00,27.11,27.16,27.05,27.11,351750.0,16.7099,16.7407,16.6729,16.7099,351750.0
2012-05-08 12:00:00,27.11,27.12,26.95,26.99,196950.0,16.7099,16.716,16.6112,16.6359,196950.0
2012-05-08 12:30:00,26.99,27.04,26.95,26.95,90150.0,16.6359,16.6667,16.6112,16.6112,90150.0
2012-05-08 13:00:00,26.95,27.09,26.93,27.07,94350.0,16.6112,16.6975,16.5989,16.6852,94350.0
2012-05-08 13:30:00,27.07,27.11,27.02,27.08,99900.0,16.6852,16.7099,16.6544,16.6914,99900.0
2012-05-08 14:00:00,27.09,27.12,27.03,27.07,138750.0,16.6975,16.716,16.6606,16.6852,138750.0
2012-05-08 14:30:00,27.09,27.19,27.07,27.16,156600.0,16.6975,16.7592,16.6852,16.7407,156600.0
2012-05-08 15:00:00,27.15,27.37,27.12,27.32,485100.0,16.7345,16.8701,16.716,16.8393,485100.0
2012-05-08 15:30:00,27.31,27.44,27.29,27.4,835800.0,16.8331,16.9133,16.8208,16.8886,835800.0
2012-05-09 09:30:00,26.97,27.07,26.89,27.05,291300.0,16.6236,16.6852,16.5743,16.6729,291300.0
2012-05-09 10:00:00,27.04,27.12,26.82,26.85,268800.0,16.6667,16.716,16.5311,16.5496,268800.0
2012-05-09 10:30:00,26.85,27.05,26.85,26.95,303450.0,16.5496,16.6729,16.5496,16.6112,303450.0
2012-05-09 11:00:00,26.94,27.13,26.87,27.01,469200.0,16.6051,16.7222,16.5619,16.6482,469200.0
2012-05-09 11:30:00,27.01,27.19,26.97,27.09,274650.0,16.6482,16.7592,16.6236,16.6975,274650.0
2012-05-09 12:00:00,27.09,27.11,26.95,27.03,155700.0,16.6975,16.7099,16.6112,16.6606,155700.0
2012-05-09 12:30:00,27.03,27.03,26.93,27.0,141000.0,16.6606,16.6606,16.5989,16.6421,141000.0
2012-05-09 13:00:00,27.01,27.21,27.0,27.18,232200.0,16.6482,16.7715,16.6421,16.753,232200.0
2012-05-09 13:30:00,27.19,27.34,27.17,27.25,221700.0,16.7592,16.8516,16.7468,16.7962,221700.0
2012-05-09 14:00:00,27.25,27.27,27.15,27.23,210900.0,16.7962,16.8085,16.7345,16.7838,210900.0
2012-05-09 14:30:00,27.22,27.23,27.08,27.09,202350.0,16.7777,16.7838,16.6914,16.6975,202350.0
2012-05-09 15:00:00,27.09,27.11,27.0,27.04,190500.0,16.6975,16.7099,16.6421,16.6667,190500.0
2012-05-09 15:30:00,27.03,27.12,26.96,26.98,738750.0,16.6606,16.716,16.6174,16.6297,738750.0
2012-05-10 09:30:00,27.29,27.5,27.25,27.26,360450.0,16.8208,16.9503,16.7962,16.8023,360450.0
2012-05-10 10:00:00,27.27,27.29,27.09,27.12,163200.0,16.8085,16.8208,16.6975,16.716,163200.0
2012-05-10 10:30:00,27.12,27.31,27.06,27.11,263100.0,16.716,16.8331,16.679,16.7099,263100.0
2012-05-10 11:00:00,27.11,27.25,27.05,27.23,143250.0,16.7099,16.7962,16.6729,16.7838,143250.0
2012-05-10 11:30:00,27.24,27.37,27.22,27.28,334650.0,16.79,16.8701,16.7777,16.8146,334650.0
2012-05-10 12:00:00,27.28,27.3,27.15,27.28,183450.0,16.8146,16.827,16.7345,16.8146,183450.0
2012-05-10 12:30:00,27.29,27.45,27.25,27.43,257550.0,16.8208,16.9194,16.7962,16.9071,257550.0
2012-05-10 13:00:00,27.42,27.46,27.37,27.43,342000.0,16.9009,16.9256,16.8701,16.9071,342000.0
2012-05-10 13:30:00,27.43,27.46,27.33,27.35,110850.0,16.9071,16.9256,16.8455,16.8578,110850.0
2012-05-10 14:00:00,27.36,27.42,27.36,27.38,135000.0,16.864,16.9009,16.864,16.8763,135000.0
2012-05-10 14:30:00,27.39,27.39,25.64,26.53,6824400.0,16.8825,16.8825,15.8038,16.3524,6824400.0
2012-05-10 15:00:00,26.52,26.53,26.27,26.35,2042550.0,16.3462,16.3524,16.1921,16.2414,2042550.0
2012-05-10 15:30:00,26.36,26.51,26.19,26.31,2692350.0,16.2476,16.34,16.1428,16.2168,2692350.0
2012-05-11 09:30:00,26.07,26.47,25.66,26.34,1591800.0,16.0688,16.3154,15.8161,16.2353,1591800.0
2012-05-11 10:00:00,26.34,26.67,26.34,26.6,663900.0,16.2353,16.4387,16.2353,16.3955,663900.0
2012-05-11 10:30:00,26.6,26.79,26.55,26.71,494400.0,16.3955,16.5126,16.3647,16.4633,494400.0
2012-05-11 11:00:00,26.71,26.83,26.67,26.77,328650.0,16.4633,16.5373,16.4387,16.5003,328650.0
2012-05-11 11:30:00,26.77,26.85,26.63,26.67,262650.0,16.5003,16.5496,16.414,16.4387,262650.0
2012-05-11 12:00:00,26.67,26.67,26.56,26.57,148350.0,16.4387,16.4387,16.3709,16.377,148350.0
2012-05-11 12:30:00,26.56,26.61,26.51,26.55,185700.0,16.3709,16.4017,16.34,16.3647,185700.0
2012-05-11 13:00:00,26.55,26.59,26.39,26.39,284250.0,16.3647,16.3894,16.2661,16.2661,284250.0
2012-05-11 13:30:00,26.39,26.49,26.39,26.45,228000.0,16.2661,16.3277,16.2661,16.3031,228000.0
2012-05-11 14:00:00,26.45,26.51,26.35,26.49,338100.0,16.3031,16.34,16.2414,16.3277,338100.0
2012-05-11 14:30:00,26.47,26.49,26.36,26.37,236400.0,16.3154,16.3277,16.2476,16.2538,236400.0
2012-05-11 15:00:00,26.37,26.41,26.31,26.37,553050.0,16.2538,16.2784,16.2168,16.2538,553050.0
2012-05-11 15:30:00,26.37,26.37,26.19,26.24,1446150.0,16.2538,16.2538,16.1428,16.1736,1446150.0
2012-05-14 09:30:00,25.89,26.08,25.83,26.05,302250.0,15.9579,16.075,15.9209,16.0565,302250.0
2012-05-14 10:00:00,26.03,26.13,25.99,26.04,313800.0,16.0442,16.1058,16.0195,16.0503,313800.0
2012-05-14 10:30:00,26.03,26.3,26.02,26.25,197400.0,16.0442,16.2106,16.038,16.1798,197400.0
2012-05-14 11:00:00,26.25,26.49,26.18,26.46,361350.0,16.1798,16.3277,16.1366,16.3092,361350.0
2012-05-14 11:30:00,26.46,26.47,26.35,26.44,198900.0,16.3092,16.3154,16.2414,16.2969,198900.0
2012-05-14 12:00:00,26.44,26.49,26.4,26.48,165450.0,16.2969,16.3277,16.2722,16.3216,165450.0
2012-05-14 12:30:00,26.48,26.56,26.45,26.53,183000.0,16.3216,16.3709,16.3031,16.3524,183000.0
2012-05-14 13:00:00,26.53,26.55,26.44,26.47,167400.0,16.3524,16.3647,16.2969,16.3154,167400.0
2012-05-14 13:30:00,26.47,26.54,26.43,26.47,169500.0,16.3154,16.3585,16.2907,16.3154,169500.0
2012-05-14 14:00:00,26.47,26.53,26.45,26.53,223950.0,16.3154,16.3524,16.3031,16.3524,223950.0
2012-05-14 14:30:00,26.53,26.54,26.37,26.41,235050.0,16.3524,16.3585,16.2538,16.2784,235050.0
2012-05-14 15:00:00,26.4,26.41,26.28,26.29,288300.0,16.2722,16.2784,16.1983,16.2044,288300.0
2012-05-14 15:30:00,26.29,26.35,26.23,26.26,780600.0,16.2044,16.2414,16.1675,16.1859,780600.0
2012-05-15 09:30:00,26.18,26.36,26.13,26.33,221550.0,16.1366,16.2476,16.1058,16.2291,221550.0
2012-05-15 10:00:00,26.34,26.41,26.24,26.39,182700.0,16.2353,16.2784,16.1736,16.2661,182700.0
2012-05-15 10:30:00,26.39,26.41,26.22,26.27,238200.0,16.2661,16.2784,16.1613,16.1921,238200.0
2012-05-15 11:00:00,26.27,26.27,26.13,26.19,258300.0,16.1921,16.1921,16.1058,16.1428,258300.0
2012-05-15 11:30:00,26.19,26.31,26.19,26.21,263850.0,16.1428,16.2168,16.1428,16.1551,263850.0
2012-05-15 12:00:00,26.21,26.35,26.19,26.29,219750.0,16.1551,16.2414,16.1428,16.2044,219750.0
2012-05-15 12:30:00,26.29,26.31,26.2,26.21,105000.0,16.2044,16.2168,16.149,16.1551,105000.0
2012-05-15 13:00:00,26.21,26.29,26.2,26.25,135000.0,16.1551,16.2044,16.149,16.1798,135000.0
2012-05-15 13:30:00,26.25,26.25,26.15,26.17,202350.0,16.1798,16.1798,16.1181,16.1305,202350.0
2012-05-15 14:00:00,26.17,26.25,26.17,26.19,258900.0,16.1305,16.1798,16.1305,16.1428,258900.0
2012-05-15 14:30:00,26.19,26.22,26.08,26.08,277950.0,16.1428,16.1613,16.075,16.075,277950.0
2012-05-15 15:00:00,26.08,26.09,25.91,25.91,429450.0,16.075,16.0812,15.9702,15.9702,429450.0
2012-05-15 15:30:00,25.92,26.04,25.92,25.97,584700.0,15.9764,16.0503,15.9764,16.0072,584700.0
2012-05-16 09:30:00,25.97,26.31,25.89,26.3,447600.0,16.0896,16.3002,16.04,16.294,447600.0
2012-05-16 10:00:00,26.28,26.35,26.11,26.12,309300.0,16.2816,16.325,16.1763,16.1825,309300.0
2012-05-16 10:30:00,26.12,26.17,26.0,26.01,213300.0,16.1825,16.2135,16.1082,16.1143,213300.0
2012-05-16 11:00:00,26.01,26.07,25.95,26.0,313650.0,16.1143,16.1515,16.0772,16.1082,313650.0
2012-05-16 11:30:00,26.01,26.05,25.97,26.03,127800.0,16.1143,16.1391,16.0896,16.1267,127800.0
2012-05-16 12:00:00,26.03,26.04,25.95,26.01,119250.0,16.1267,16.1329,16.0772,16.1143,119250.0
2012-05-16 12:30:00,26.01,26.09,25.96,25.97,126450.0,16.1143,16.1639,16.0834,16.0896,126450.0
2012-05-16 13:00:00,25.98,25.99,25.89,25.9,96300.0,16.0958,16.102,16.04,16.0462,96300.0
2012-05-16 13:30:00,25.9,25.93,25.77,25.91,152400.0,16.0462,16.0648,15.9657,16.0524,152400.0
2012-05-16 14:00:00,25.92,25.97,25.78,25.83,156000.0,16.0586,16.0896,15.9719,16.0028,156000.0
2012-05-16 14:30:00,25.83,26.05,25.77,26.0,521550.0,16.0028,16.1391,15.9657,16.1082,521550.0
2012-05-16 15:00:00,26.0,26.02,25.97,25.98,667350.0,16.1082,16.1205,16.0896,16.0958,667350.0
2012-05-16 15:30:00,25.97,26.03,25.9,25.91,1070700.0,16.0896,16.1267,16.0462,16.0524,1070700.0
2012-05-17 09:30:00,25.83,25.95,25.53,25.63,483300.0,16.0028,16.0772,15.817,15.8789,483300.0
2012-05-17 10:00:00,25.63,25.63,25.27,25.33,692250.0,15.8789,15.8789,15.6559,15.6931,692250.0
2012-05-17 10:30:00,25.34,25.46,25.28,25.34,386850.0,15.6993,15.7736,15.6621,15.6993,386850.0
2012-05-17 11:00:00,25.34,25.38,25.24,25.26,258000.0,15.6993,15.724,15.6373,15.6497,258000.0
2012-05-17 11:30:00,25.27,25.32,25.18,25.25,284700.0,15.6559,15.6869,15.6001,15.6435,284700.0
2012-05-17 12:00:00,25.25,25.25,25.09,25.21,283050.0,15.6435,15.6435,15.5444,15.6187,283050.0
2012-05-17 12:30:00,25.21,25.37,25.19,25.35,363000.0,15.6187,15.7178,15.6063,15.7054,363000.0
2012-05-17 13:00:00,25.36,25.53,25.35,25.49,272850.0,15.7116,15.817,15.7054,15.7922,272850.0
2012-05-17 13:30:00,25.49,25.52,25.43,25.47,336000.0,15.7922,15.8108,15.755,15.7798,336000.0
2012-05-17 14:00:00,25.47,25.47,25.35,25.41,484350.0,15.7798,15.7798,15.7054,15.7426,484350.0
2012-05-17 14:30:00,25.41,25.47,25.37,25.45,391050.0,15.7426,15.7798,15.7178,15.7674,391050.0
2012-05-17 15:00:00,25.44,25.49,25.37,25.41,340500.0,15.7612,15.7922,15.7178,15.7426,340500.0
2012-05-17 15:30:00,25.4,25.41,25.26,25.27,786150.0,15.7364,15.7426,15.6497,15.6559,786150.0
2012-05-18 09:30:00,25.34,25.41,25.19,25.22,777900.0,15.6993,15.7426,15.6063,15.6249,777900.0
2012-05-18 10:00:00,25.21,25.25,25.13,25.21,204000.0,15.6187,15.6435,15.5691,15.6187,204000.0
2012-05-18 10:30:00,25.21,25.35,25.16,25.33,464700.0,15.6187,15.7054,15.5877,15.6931,464700.0
2012-05-18 11:00:00,25.33,25.34,25.25,25.25,209250.0,15.6931,15.6993,15.6435,15.6435,209250.0
2012-05-18 11:30:00,25.25,25.29,25.08,25.17,245550.0,15.6435,15.6683,15.5382,15.5939,245550.0
2012-05-18 12:00:00,25.17,25.35,25.17,25.33,157350.0,15.5939,15.7054,15.5939,15.6931,157350.0
2012-05-18 12:30:00,25.33,25.39,25.29,25.31,120450.0,15.6931,15.7302,15.6683,15.6807,120450.0
2012-05-18 13:00:00,25.31,25.32,25.22,25.23,106650.0,15.6807,15.6869,15.6249,15.6311,106650.0
2012-05-18 13:30:00,25.23,25.23,25.05,25.1,229800.0,15.6311,15.6311,15.5196,15.5506,229800.0
2012-05-18 14:00:00,25.09,25.19,25.08,25.12,118500.0,15.5444,15.6063,15.5382,15.563,118500.0
2012-05-18 14:30:00,25.12,25.12,25.0,25.05,210900.0,15.563,15.563,15.4886,15.5196,210900.0
2012-05-18 15:00:00,25.04,25.17,25.01,25.05,228150.0,15.5134,15.5939,15.4948,15.5196,228150.0
2012-05-18 15:30:00,25.05,25.09,25.0,25.06,504150.0,15.5196,15.5444,15.4886,15.5258,504150.0
2012-05-21 09:30:00,25.11,25.33,25.07,25.29,381300.0,15.5568,15.6931,15.532,15.6683,381300.0
2012-05-21 10:00:00,25.27,25.53,25.25,25.49,426300.0,15.6559,15.817,15.6435,15.7922,426300.0
2012-05-21 10:30:00,25.49,25.58,25.38,25.56,448350.0,15.7922,15.8479,15.724,15.8356,448350.0
2012-05-21 11:00:00,25.56,25.59,25.43,25.43,444000.0,15.8356,15.8541,15.755,15.755,444000.0
2012-05-21 11:30:00,25.44,25.5,25.42,25.47,246900.0,15.7612,15.7984,15.7488,15.7798,246900.0
2012-05-21 12:00:00,25.47,25.63,25.11,25.63,205200.0,15.7798,15.8789,15.5568,15.8789,205200.0
2012-05-21 12:30:00,25.63,25.71,25.53,25.56,412050.0,15.8789,15.9285,15.817,15.8356,412050.0
2012-05-21 13:00:00,25.56,25.57,25.52,25.55,157050.0,15.8356,15.8417,15.8108,15.8294,157050.0
2012-05-21 13:30:00,25.55,25.58,25.51,25.55,117600.0,15.8294,15.8479,15.8046,15.8294,117600.0
2012-05-21 14:00:00,25.55,25.61,25.49,25.55,98100.0,15.8294,15.8665,15.7922,15.8294,98100.0
2012-05-21 14:30:00,25.55,25.64,25.54,25.6,94200.0,15.8294,15.8851,15.8232,15.8603,94200.0
2012-05-21 15:00:00,25.61,25.77,25.61,25.71,214350.0,15.8665,15.9657,15.8665,15.9285,214350.0
2012-05-21 15:30:00,25.71,25.72,25.63,25.67,436950.0,15.9285,15.9347,15.8789,15.9037,436950.0
2012-05-22 09:30:00,25.69,25.77,25.55,25.61,332100.0,15.9161,15.9657,15.8294,15.8665,332100.0
2012-05-22 10:00:00,25.62,25.81,25.61,25.77,181500.0,15.8727,15.9904,15.8665,15.9657,181500.0
2012-05-22 10:30:00,25.77,25.89,25.77,25.88,270900.0,15.9657,16.04,15.9657,16.0338,270900.0
2012-05-22 11:00:00,25.87,25.93,25.82,25.86,204900.0,16.0276,16.0648,15.9966,16.0214,204900.0
2012-05-22 11:30:00,25.87,25.88,25.75,25.75,138000.0,16.0276,16.0338,15.9533,15.9533,138000.0
2012-05-22 12:00:00,25.76,25.83,25.65,25.81,130050.0,15.9595,16.0028,15.8913,15.9904,130050.0
2012-05-22 12:30:00,25.82,25.84,25.77,25.8,90150.0,15.9966,16.009,15.9657,15.9842,90150.0
2012-05-22 13:00:00,25.81,25.86,25.78,25.79,111300.0,15.9904,16.0214,15.9719,15.978,111300.0
2012-05-22 13:30:00,25.78,25.85,25.73,25.79,120900.0,15.9719,16.0152,15.9409,15.978,120900.0
2012-05-22 14:00:00,25.79,25.88,25.79,25.83,195600.0,15.978,16.0338,15.978,16.0028,195600.0
2012-05-22 14:30:00,25.82,25.87,25.77,25.85,168900.0,15.9966,16.0276,15.9657,16.0152,168900.0
2012-05-22 15:00:00,25.84,25.88,25.77,25.78,279750.0,16.009,16.0338,15.9657,15.9719,279750.0
2012-05-22 15:30:00,25.77,25.77,25.59,25.77,463350.0,15.9657,15.9657,15.8541,15.9657,463350.0
2012-05-23 09:30:00,25.45,25.63,25.3,25.55,307800.0,15.7674,15.8789,15.6745,15.8294,307800.0
2012-05-23 10:00:00,25.56,25.63,25.34,25.4,188700.0,15.8356,15.8789,15.6993,15.7364,188700.0
2012-05-23 10:30:00,25.4,25.43,25.27,25.33,180450.0,15.7364,15.755,15.6559,15.6931,180450.0
2012-05-23 11:00:00,25.33,25.43,25.29,25.35,114300.0,15.6931,15.755,15.6683,15.7054,114300.0
2012-05-23 11:30:00,25.35,25.42,25.28,25.32,106350.0,15.7054,15.7488,15.6621,15.6869,106350.0
2012-05-23 12:00:00,25.32,25.34,25.25,25.25,85350.0,15.6869,15.6993,15.6435,15.6435,85350.0
2012-05-23 12:30:00,25.26,25.37,25.25,25.3,79950.0,15.6497,15.7178,15.6435,15.6745,79950.0
2012-05-23 13:00:00,25.31,25.34,25.27,25.31,240150.0,15.6807,15.6993,15.6559,15.6807,240150.0
2012-05-23 13:30:00,25.31,25.37,25.27,25.35,247350.0,15.6807,15.7178,15.6559,15.7054,247350.0
2012-05-23 14:00:00,25.35,25.37,25.23,25.25,160200.0,15.7054,15.7178,15.6311,15.6435,160200.0
2012-05-23 14:30:00,25.25,25.56,25.23,25.56,216000.0,15.6435,15.8356,15.6311,15.8356,216000.0
2012-05-23 15:00:00,25.55,25.79,25.51,25.75,344850.0,15.8294,15.978,15.8046,15.9533,344850.0
2012-05-23 15:30:00,25.74,26.01,25.74,25.94,579300.0,15.9471,16.1143,15.9471,16.071,579300.0
2012-05-24 09:30:00,26.0,26.03,25.57,25.61,348750.0,16.1082,16.1267,15.8417,15.8665,348750.0
2012-05-24 10:00:00,25.61,25.72,25.54,25.68,226800.0,15.8665,15.9347,15.8232,15.9099,226800.0
2012-05-24 10:30:00,25.68,25.87,25.67,25.75,203700.0,15.9099,16.0276,15.9037,15.9533,203700.0
2012-05-24 11:00:00,25.76,25.81,25.68,25.74,143100.0,15.9595,15.9904,15.9099,15.9471,143100.0
2012-05-24 11:30:00,25.73,25.73,25.58,25.61,164850.0,15.9409,15.9409,15.8479,15.8665,164850.0
2012-05-24 12:00:00,25.62,25.63,25.52,25.53,157050.0,15.8727,15.8789,15.8108,15.817,157050.0
2012-05-24 12:30:00,25.53,25.61,25.52,25.57,168300.0,15.817,15.8665,15.8108,15.8417,168300.0
2012-05-24 13:00:00,25.57,25.68,25.55,25.57,128550.0,15.8417,15.9099,15.8294,15.8417,128550.0
2012-05-24 13:30:00,25.57,25.58,25.41,25.41,190800.0,15.8417,15.8479,15.7426,15.7426,190800.0
2012-05-24 14:00:00,25.4,25.49,25.4,25.45,196350.0,15.7364,15.7922,15.7364,15.7674,196350.0
2012-05-24 14:30:00,25.46,25.51,25.38,25.41,221850.0,15.7736,15.8046,15.724,15.7426,221850.0
2012-05-24 15:00:00,25.42,25.61,25.37,25.56,270150.0,15.7488,15.8665,15.7178,15.8356,270150.0
2012-05-24 15:30:00,25.55,25.67,25.55,25.67,506250.0,15.8294,15.9037,15.8294,15.9037,506250.0
2012-05-25 09:30:00,25.75,25.81,25.59,25.71,156300.0,15.9533,15.9904,15.8541,15.9285,156300.0
2012-05-25 10:00:00,25.7,25.73,25.52,25.58,162600.0,15.9223,15.9409,15.8108,15.8479,162600.0
2012-05-25 10:30:00,25.57,25.7,25.57,25.61,140400.0,15.8417,15.9223,15.8417,15.8665,140400.0
2012-05-25 11:00:00,25.63,25.75,25.63,25.73,95700.0,15.8789,15.9533,15.8789,15.9409,95700.0
2012-05-25 11:30:00,25.72,25.72,25.63,25.71,131400.0,15.9347,15.9347,15.8789,15.9285,131400.0
2012-05-25 12:00:00,25.71,25.75,25.67,25.67,99900.0,15.9285,15.9533,15.9037,15.9037,99900.0
2012-05-25 12:30:00,25.67,25.76,25.67,25.73,73350.0,15.9037,15.9595,15.9037,15.9409,73350.0
2012-05-25 13:00:00,25.73,25.77,25.7,25.75,161850.0,15.9409,15.9657,15.9223,15.9533,161850.0
2012-05-25 13:30:00,25.75,25.76,25.72,25.73,76500.0,15.9533,15.9595,15.9347,15.9409,76500.0
2012-05-25 14:00:00,25.73,25.73,25.6,25.65,114750.0,15.9409,15.9409,15.8603,15.8913,114750.0
2012-05-25 14:30:00,25.65,25.67,25.57,25.61,169050.0,15.8913,15.9037,15.8417,15.8665,169050.0
2012-05-25 15:00:00,25.61,25.64,25.51,25.55,139800.0,15.8665,15.8851,15.8046,15.8294,139800.0
2012-05-25 15:30:00,25.54,25.61,25.51,25.57,331500.0,15.8232,15.8665,15.8046,15.8417,331500.0
2012-05-29 09:30:00,25.8,26.05,25.71,26.03,286950.0,15.9842,16.1391,15.9285,16.1267,286950.0
2012-05-29 10:00:00,26.03,26.24,25.94,26.21,275550.0,16.1267,16.2568,16.071,16.2383,275550.0
2012-05-29 10:30:00,26.21,26.29,26.17,26.27,313200.0,16.2383,16.2878,16.2135,16.2754,313200.0
2012-05-29 11:00:00,26.27,26.29,26.13,26.16,195600.0,16.2754,16.2878,16.1887,16.2073,195600.0
2012-05-29 11:30:00,26.17,26.19,25.99,26.03,197850.0,16.2135,16.2259,16.102,16.1267,197850.0
2012-05-29 12:00:00,26.03,26.04,25.87,25.93,159750.0,16.1267,16.1329,16.0276,16.0648,159750.0
2012-05-29 12:30:00,25.95,25.98,25.89,25.91,119400.0,16.0772,16.0958,16.04,16.0524,119400.0
2012-05-29 13:00:00,25.9,25.92,25.85,25.87,156450.0,16.0462,16.0586,16.0152,16.0276,156450.0
2012-05-29 13:30:00,25.87,26.01,25.87,25.94,103500.0,16.0276,16.1143,16.0276,16.071,103500.0
2012-05-29 14:00:00,25.94,25.97,25.87,25.91,171000.0,16.071,16.0896,16.0276,16.0524,171000.0
2012-05-29 14:30:00,25.91,25.93,25.87,25.91,192150.0,16.0524,16.0648,16.0276,16.0524,192150.0
2012-05-29 15:00:00,25.91,25.97,25.87,25.95,239850.0,16.0524,16.0896,16.0276,16.0772,239850.0
2012-05-29 15:30:00,25.95,26.07,25.93,26.03,475500.0,16.0772,16.1515,16.0648,16.1267,475500.0
2012-05-30 09:30:00,25.78,25.79,25.21,25.37,361050.0,15.9719,15.978,15.6187,15.7178,361050.0
2012-05-30 10:00:00,25.37,25.37,25.18,25.27,300750.0,15.7178,15.7178,15.6001,15.6559,300750.0
2012-05-30 10:30:00,25.26,25.26,25.06,25.09,299400.0,15.6497,15.6497,15.5258,15.5444,299400.0
2012-05-30 11:00:00,25.09,25.22,25.07,25.19,225150.0,15.5444,15.6249,15.532,15.6063,225150.0
2012-05-30 11:30:00,25.19,25.22,25.13,25.15,219600.0,15.6063,15.6249,15.5691,15.5815,219600.0
2012-05-30 12:00:00,25.15,25.17,25.05,25.07,165000.0,15.5815,15.5939,15.5196,15.532,165000.0
2012-05-30 12:30:00,25.07,25.2,25.07,25.19,104100.0,15.532,15.6125,15.532,15.6063,104100.0
2012-05-30 13:00:00,25.19,25.2,25.13,25.17,151200.0,15.6063,15.6125,15.5691,15.5939,151200.0
2012-05-30 13:30:00,25.17,25.26,25.17,25.23,249000.0,15.5939,15.6497,15.5939,15.6311,249000.0
2012-05-30 14:00:00,25.25,25.31,25.24,25.27,139350.0,15.6435,15.6807,15.6373,15.6559,139350.0
2012-05-30 14:30:00,25.27,25.32,25.21,25.22,174150.0,15.6559,15.6869,15.6187,15.6249,174150.0
2012-05-30 15:00:00,25.22,25.3,25.15,25.29,272550.0,15.6249,15.6745,15.5815,15.6683,272550.0
2012-05-30 15:30:00,25.29,25.29,25.22,25.23,437250.0,15.6683,15.6683,15.6249,15.6311,437250.0
2012-05-31 09:30:00,25.19,25.34,24.76,24.79,281850.0,15.6063,15.6993,15.3399,15.3585,281850.0
2012-05-31 10:00:00,24.79,24.9,24.73,24.89,268350.0,15.3585,15.4267,15.3213,15.4205,268350.0
2012-05-31 10:30:00,24.87,24.92,24.78,24.84,146100.0,15.4081,15.439,15.3523,15.3895,146100.0
2012-05-31 11:00:00,24.84,24.85,24.67,24.85,232800.0,15.3895,15.3957,15.2842,15.3957,232800.0
2012-05-31 11:30:00,24.84,24.95,24.83,24.85,145950.0,15.3895,15.4576,15.3833,15.3957,145950.0
2012-05-31 12:00:00,24.86,25.04,24.84,25.0,313650.0,15.4019,15.5134,15.3895,15.4886,313650.0
2012-05-31 12:30:00,25.0,25.07,24.97,25.02,90750.0,15.4886,15.532,15.47,15.501,90750.0
2012-05-31 13:00:00,25.01,25.17,25.01,25.09,116850.0,15.4948,15.5939,15.4948,15.5444,116850.0
2012-05-31 13:30:00,25.08,25.09,24.95,24.99,85050.0,15.5382,15.5444,15.4576,15.4824,85050.0
2012-05-31 14:00:00,24.99,25.07,24.98,25.03,240900.0,15.4824,15.532,15.4762,15.5072,240900.0
2012-05-31 14:30:00,25.02,25.1,25.01,25.09,236850.0,15.501,15.5506,15.4948,15.5444,236850.0
2012-05-31 15:00:00,25.09,25.24,25.05,25.23,260400.0,15.5444,15.6373,15.5196,15.6311,260400.0
2012-05-31 15:30:00,25.23,25.3,25.05,25.05,743250.0,15.6311,15.6745,15.5196,15.5196,743250.0
2012-06-01 09:30:00,24.58,24.7,24.41,24.5,497850.0,15.2284,15.3027,15.1231,15.1788,497850.0
2012-06-01 10:00:00,24.5,24.61,24.37,24.39,311850.0,15.1788,15.247,15.0983,15.1107,311850.0
2012-06-01 10:30:00,24.39,24.48,24.3,24.4,340200.0,15.1107,15.1664,15.0549,15.1169,340200.0
2012-06-01 11:00:00,24.4,24.54,24.39,24.51,179100.0,15.1169,15.2036,15.1107,15.185,179100.0
2012-06-01 11:30:00,24.51,24.51,24.4,24.41,218550.0,15.185,15.185,15.1169,15.1231,218550.0
2012-06-01 12:00:00,24.42,24.52,24.39,24.44,138150.0,15.1293,15.1912,15.1107,15.1417,138150.0
2012-06-01 12:30:00,24.43,24.51,24.39,24.47,130350.0,15.1355,15.185,15.1107,15.1602,130350.0
2012-06-01 13:00:00,24.46,24.5,24.37,24.38,207150.0,15.1541,15.1788,15.0983,15.1045,207150.0
2012-06-01 13:30:00,24.37,24.41,24.3,24.33,212250.0,15.0983,15.1231,15.0549,15.0735,212250.0
2012-06-01 14:00:00,24.33,24.37,24.22,24.33,244350.0,15.0735,15.0983,15.0054,15.0735,244350.0
2012-06-01 14:30:00,24.33,24.44,24.32,24.36,216750.0,15.0735,15.1417,15.0673,15.0921,216750.0
2012-06-01 15:00:00,24.37,24.41,24.28,24.33,245700.0,15.0983,15.1231,15.0425,15.0735,245700.0
2012-06-01 15:30:00,24.33,24.37,24.27,24.33,469650.0,15.0735,15.0983,15.0363,15.0735,469650.0
2012-06-04 09:30:00,24.27,24.53,24.13,24.15,349650.0,15.0363,15.1974,14.9496,14.962,349650.0
2012-06-04 10:00:00,24.16,24.17,24.05,24.09,208350.0,14.9682,14.9744,14.9,14.9248,208350.0
2012-06-04 10:30:00,24.08,24.09,23.97,24.03,243300.0,14.9186,14.9248,14.8505,14.8876,243300.0
2012-06-04 11:00:00,24.02,24.03,23.9,23.92,208650.0,14.8815,14.8876,14.8071,14.8195,208650.0
2012-06-04 11:30:00,23.91,23.93,23.84,23.86,176550.0,14.8133,14.8257,14.7699,14.7823,176550.0
2012-06-04 12:00:00,23.85,23.9,23.75,23.75,133200.0,14.7761,14.8071,14.7142,14.7142,133200.0
2012-06-04 12:30:00,23.75,23.81,23.72,23.79,137100.0,14.7142,14.7513,14.6956,14.739,137100.0
2012-06-04 13:00:00,23.8,23.83,23.72,23.73,204900.0,14.7452,14.7637,14.6956,14.7018,204900.0
2012-06-04 13:30:00,23.72,23.86,23.7,23.84,122250.0,14.6956,14.7823,14.6832,14.7699,122250.0
2012-06-04 14:00:00,23.83,23.91,23.79,23.9,284100.0,14.7637,14.8133,14.739,14.8071,284100.0
2012-06-04 14:30:00,23.9,24.03,23.88,23.96,268050.0,14.8071,14.8876,14.7947,14.8443,268050.0
2012-06-04 15:00:00,23.97,23.97,23.85,23.95,331800.0,14.8505,14.8505,14.7761,14.8381,331800.0
2012-06-04 15:30:00,23.95,23.97,23.85,23.95,676200.0,14.8381,14.8505,14.7761,14.8381,676200.0
2012-06-05 09:30:00,23.95,24.39,23.85,24.37,535650.0,14.8381,15.1107,14.7761,15.0983,535650.0
2012-06-05 10:00:00,24.37,24.54,24.24,24.31,347850.0,15.0983,15.2036,15.0178,15.0611,347850.0
2012-06-05 10:30:00,24.31,24.31,24.0,24.03,262350.0,15.0611,15.0611,14.8691,14.8876,262350.0
2012-06-05 11:00:00,24.03,24.18,24.01,24.14,227250.0,14.8876,14.9806,14.8753,14.9558,227250.0
2012-06-05 11:30:00,24.13,24.19,24.02,24.07,219750.0,14.9496,14.9868,14.8815,14.9124,219750.0
2012-06-05 12:00:00,24.07,24.25,24.06,24.21,210900.0,14.9124,15.0239,14.9062,14.9992,210900.0
2012-06-05 12:30:00,24.22,24.33,24.19,24.23,267450.0,15.0054,15.0735,14.9868,15.0116,267450.0
2012-06-05 13:00:00,24.22,24.24,24.17,24.2,142200.0,15.0054,15.0178,14.9744,14.993,142200.0
2012-06-05 13:30:00,24.19,24.35,24.18,24.34,151950.0,14.9868,15.0859,14.9806,15.0797,151950.0
2012-06-05 14:00:00,24.34,24.39,24.3,24.39,282000.0,15.0797,15.1107,15.0549,15.1107,282000.0
2012-06-05 14:30:00,24.39,24.39,24.32,24.35,186750.0,15.1107,15.1107,15.0673,15.0859,186750.0
2012-06-05 15:00:00,24.35,24.39,24.29,24.35,234900.0,15.0859,15.1107,15.0487,15.0859,234900.0
2012-06-05 15:30:00,24.35,24.47,24.33,24.39,681600.0,15.0859,15.1602,15.0735,15.1107,681600.0
2012-06-06 09:30:00,24.64,24.95,24.62,24.91,297900.0,15.2656,15.4576,15.2532,15.4328,297900.0
2012-06-06 10:00:00,24.91,25.0,24.89,24.92,167550.0,15.4328,15.4886,15.4205,15.439,167550.0
2012-06-06 10:30:00,24.92,25.04,24.91,25.03,235350.0,15.439,15.5134,15.4328,15.5072,235350.0
2012-06-06 11:00:00,25.03,25.13,24.97,25.13,196050.0,15.5072,15.5691,15.47,15.5691,196050.0
2012-06-06 11:30:00,25.13,25.18,25.09,25.11,205350.0,15.5691,15.6001,15.5444,15.5568,205350.0
2012-06-06 12:00:00,25.12,25.16,25.12,25.13,97050.0,15.563,15.5877,15.563,15.5691,97050.0
2012-06-06 12:30:00,25.12,25.23,25.11,25.2,151650.0,15.563,15.6311,15.5568,15.6125,151650.0
2012-06-06 13:00:00,25.19,25.2,25.15,25.17,149250.0,15.6063,15.6125,15.5815,15.5939,149250.0
2012-06-06 13:30:00,25.17,25.18,25.15,25.17,162300.0,15.5939,15.6001,15.5815,15.5939,162300.0
2012-06-06 14:00:00,25.17,25.21,25.05,25.09,209550.0,15.5939,15.6187,15.5196,15.5444,209550.0
2012-06-06 14:30:00,25.1,25.14,25.05,25.05,187500.0,15.5506,15.5753,15.5196,15.5196,187500.0
2012-06-06 15:00:00,25.06,25.17,25.05,25.13,343500.0,15.5258,15.5939,15.5196,15.5691,343500.0
2012-06-06 15:30:00,25.13,25.25,25.11,25.24,643950.0,15.5691,15.6435,15.5568,15.6373,643950.0
2012-06-07 09:30:00,25.39,25.87,25.34,25.77,542400.0,15.7302,16.0276,15.6993,15.9657,542400.0
2012-06-07 10:00:00,25.77,25.8,25.25,25.51,385800.0,15.9657,15.9842,15.6435,15.8046,385800.0
2012-06-07 10:30:00,25.51,25.51,25.23,25.3,188850.0,15.8046,15.8046,15.6311,15.6745,188850.0
2012-06-07 11:00:00,25.3,25.38,25.23,25.32,149250.0,15.6745,15.724,15.6311,15.6869,149250.0
2012-06-07 11:30:00,25.33,25.5,25.29,25.46,91650.0,15.6931,15.7984,15.6683,15.7736,91650.0
2012-06-07 12:00:00,25.47,25.53,25.4,25.49,107400.0,15.7798,15.817,15.7364,15.7922,107400.0
2012-06-07 12:30:00,25.49,25.49,25.42,25.47,95100.0,15.7922,15.7922,15.7488,15.7798,95100.0
2012-06-07 13:00:00,25.46,25.58,25.45,25.56,93900.0,15.7736,15.8479,15.7674,15.8356,93900.0
2012-06-07 13:30:00,25.57,25.57,25.43,25.44,110700.0,15.8417,15.8417,15.755,15.7612,110700.0
2012-06-07 14:00:00,25.44,25.48,25.37,25.46,146550.0,15.7612,15.786,15.7178,15.7736,146550.0
2012-06-07 14:30:00,25.46,25.46,25.4,25.46,151200.0,15.7736,15.7736,15.7364,15.7736,151200.0
2012-06-07 15:00:00,25.45,25.45,25.26,25.29,295800.0,15.7674,15.7674,15.6497,15.6683,295800.0
2012-06-07 15:30:00,25.29,25.3,25.15,25.2,526950.0,15.6683,15.6745,15.5815,15.6125,526950.0
2012-06-08 09:30:00,25.09,25.13,24.95,25.11,164700.0,15.5444,15.5691,15.4576,15.5568,164700.0
2012-06-08 10:00:00,25.11,25.25,25.07,25.18,113400.0,15.5568,15.6435,15.532,15.6001,113400.0
2012-06-08 10:30:00,25.18,25.35,25.16,25.33,146700.0,15.6001,15.7054,15.5877,15.6931,146700.0
2012-06-08 11:00:00,25.34,25.38,25.27,25.27,90150.0,15.6993,15.724,15.6559,15.6559,90150.0
2012-06-08 11:30:00,25.27,25.37,25.27,25.28,84450.0,15.6559,15.7178,15.6559,15.6621,84450.0
2012-06-08 12:00:00,25.29,25.4,25.29,25.39,122550.0,15.6683,15.7364,15.6683,15.7302,122550.0
2012-06-08 12:30:00,25.4,25.53,25.39,25.52,103800.0,15.7364,15.817,15.7302,15.8108,103800.0
2012-06-08 13:00:00,25.53,25.61,25.52,25.55,155550.0,15.817,15.8665,15.8108,15.8294,155550.0
2012-06-08 13:30:00,25.55,25.59,25.5,25.57,153750.0,15.8294,15.8541,15.7984,15.8417,153750.0
2012-06-08 14:00:00,25.57,25.62,25.57,25.6,155250.0,15.8417,15.8727,15.8417,15.8603,155250.0
2012-06-08 14:30:00,25.61,25.67,25.59,25.63,189900.0,15.8665,15.9037,15.8541,15.8789,189900.0
2012-06-08 15:00:00,25.64,25.73,25.63,25.7,315900.0,15.8851,15.9409,15.8789,15.9223,315900.0
2012-06-08 15:30:00,25.69,25.82,25.69,25.75,894450.0,15.9161,15.9966,15.9161,15.9533,894450.0
2012-06-11 09:30:00,26.0,26.02,25.79,25.79,426750.0,16.1082,16.1205,15.978,15.978,426750.0
2012-06-11 10:00:00,25.8,25.85,25.59,25.67,276900.0,15.9842,16.0152,15.8541,15.9037,276900.0
2012-06-11 10:30:00,25.67,25.78,25.45,25.51,270300.0,15.9037,15.9719,15.7674,15.8046,270300.0
2012-06-11 11:00:00,25.51,25.57,25.47,25.52,125850.0,15.8046,15.8417,15.7798,15.8108,125850.0
2012-06-11 11:30:00,25.52,25.65,25.48,25.57,178050.0,15.8108,15.8913,15.786,15.8417,178050.0
2012-06-11 12:00:00,25.57,25.57,25.45,25.45,184950.0,15.8417,15.8417,15.7674,15.7674,184950.0
2012-06-11 12:30:00,25.46,25.49,25.41,25.48,114900.0,15.7736,15.7922,15.7426,15.786,114900.0
2012-06-11 13:00:00,25.48,25.61,25.47,25.58,147900.0,15.786,15.8665,15.7798,15.8479,147900.0
2012-06-11 13:30:00,25.58,25.61,25.51,25.55,90150.0,15.8479,15.8665,15.8046,15.8294,90150.0
2012-06-11 14:00:00,25.55,25.55,25.43,25.46,212250.0,15.8294,15.8294,15.755,15.7736,212250.0
2012-06-11 14:30:00,25.47,25.57,25.47,25.53,205500.0,15.7798,15.8417,15.7798,15.817,205500.0
2012-06-11 15:00:00,25.53,25.55,25.39,25.41,316650.0,15.817,15.8294,15.7302,15.7426,316650.0
2012-06-11 15:30:00,25.41,25.5,25.25,25.32,667950.0,15.7426,15.7984,15.6435,15.6869,667950.0
2012-06-12 09:30:00,25.37,25.62,25.37,25.54,232050.0,15.7178,15.8727,15.7178,15.8232,232050.0
2012-06-12 10:00:00,25.57,25.65,25.28,25.38,208650.0,15.8417,15.8913,15.6621,15.724,208650.0
2012-06-12 10:30:00,25.38,25.53,25.29,25.48,122250.0,15.724,15.817,15.6683,15.786,122250.0
2012-06-12 11:00:00,25.47,25.73,25.47,25.67,429450.0,15.7798,15.9409,15.7798,15.9037,429450.0
2012-06-12 11:30:00,25.68,25.69,25.61,25.67,236550.0,15.9099,15.9161,15.8665,15.9037,236550.0
2012-06-12 12:00:00,25.67,25.95,25.65,25.87,690600.0,15.9037,16.0772,15.8913,16.0276,690600.0
2012-06-12 12:30:00,25.88,26.05,25.85,25.94,665700.0,16.0338,16.1391,16.0152,16.071,665700.0
2012-06-12 13:00:00,25.94,26.13,25.92,26.05,425550.0,16.071,16.1887,16.0586,16.1391,425550.0
2012-06-12 13:30:00,26.05,26.15,26.01,26.03,453450.0,16.1391,16.2011,16.1143,16.1267,453450.0
2012-06-12 14:00:00,26.03,26.14,25.99,26.09,628500.0,16.1267,16.1949,16.102,16.1639,628500.0
2012-06-12 14:30:00,26.09,26.23,26.09,26.17,392100.0,16.1639,16.2506,16.1639,16.2135,392100.0
2012-06-12 15:00:00,26.17,26.33,26.12,26.32,652950.0,16.2135,16.3126,16.1825,16.3064,652950.0
2012-06-12 15:30:00,26.31,26.39,26.22,26.29,971700.0,16.3002,16.3498,16.2445,16.2878,971700.0
2012-06-13 09:30:00,26.23,26.28,25.83,25.98,438750.0,16.2506,16.2816,16.0028,16.0958,438750.0
2012-06-13 10:00:00,25.97,26.13,25.94,26.09,169500.0,16.0896,16.1887,16.071,16.1639,169500.0
2012-06-13 10:30:00,26.08,26.32,26.07,26.2,211350.0,16.1577,16.3064,16.1515,16.2321,211350.0
2012-06-13 11:00:00,26.19,26.19,26.01,26.07,204300.0,16.2259,16.2259,16.1143,16.1515,204300.0
2012-06-13 11:30:00,26.07,26.13,26.02,26.04,133650.0,16.1515,16.1887,16.1205,16.1329,133650.0
2012-06-13 12:00:00,26.03,26.1,26.01,26.07,118350.0,16.1267,16.1701,16.1143,16.1515,118350.0
2012-06-13 12:30:00,26.07,26.25,26.07,26.25,132300.0,16.1515,16.263,16.1515,16.263,132300.0
2012-06-13 13:00:00,26.25,26.27,26.11,26.19,120450.0,16.263,16.2754,16.1763,16.2259,120450.0
2012-06-13 13:30:00,26.19,26.19,26.01,26.03,125100.0,16.2259,16.2259,16.1143,16.1267,125100.0
2012-06-13 14:00:00,26.03,26.06,25.97,26.0,158700.0,16.1267,16.1453,16.0896,16.1082,158700.0
2012-06-13 14:30:00,26.0,26.02,25.87,25.89,231600.0,16.1082,16.1205,16.0276,16.04,231600.0
2012-06-13 15:00:00,25.89,25.91,25.67,25.69,271200.0,16.04,16.0524,15.9037,15.9161,271200.0
2012-06-13 15:30:00,25.7,25.78,25.65,25.77,498450.0,15.9223,15.9719,15.8913,15.9657,498450.0
2012-06-14 09:30:00,25.75,25.91,25.55,25.7,472500.0,15.9533,16.0524,15.8294,15.9223,472500.0
2012-06-14 10:00:00,25.71,25.82,25.71,25.81,128250.0,15.9285,15.9966,15.9285,15.9904,128250.0
2012-06-14 10:30:00,25.8,25.95,25.73,25.86,132000.0,15.9842,16.0772,15.9409,16.0214,132000.0
2012-06-14 11:00:00,25.86,25.96,25.83,25.95,197400.0,16.0214,16.0834,16.0028,16.0772,197400.0
2012-06-14 11:30:00,25.95,25.97,25.89,25.91,204150.0,16.0772,16.0896,16.04,16.0524,204150.0
2012-06-14 12:00:00,25.91,25.99,25.87,25.95,254550.0,16.0524,16.102,16.0276,16.0772,254550.0
2012-06-14 12:30:00,25.95,26.07,25.93,26.07,156450.0,16.0772,16.1515,16.0648,16.1515,156450.0
2012-06-14 13:00:00,26.07,26.09,25.97,25.99,153600.0,16.1515,16.1639,16.0896,16.102,153600.0
2012-06-14 13:30:00,25.99,26.06,25.97,25.98,175950.0,16.102,16.1453,16.0896,16.0958,175950.0
2012-06-14 14:00:00,25.98,26.01,25.86,25.92,164850.0,16.0958,16.1143,16.0214,16.0586,164850.0
2012-06-14 14:30:00,25.91,25.93,25.79,25.79,266550.0,16.0524,16.0648,15.978,15.978,266550.0
2012-06-14 15:00:00,25.79,26.17,25.78,25.88,470550.0,15.978,16.2135,15.9719,16.0338,470550.0
2012-06-14 15:30:00,25.86,26.09,25.86,26.01,525600.0,16.0214,16.1639,16.0214,16.1143,525600.0
2012-06-15 09:30:00,26.24,26.33,25.95,26.28,1043100.0,16.2568,16.3126,16.0772,16.2816,1043100.0
2012-06-15 10:00:00,26.29,26.36,26.2,26.27,171000.0,16.2878,16.3312,16.2321,16.2754,171000.0
2012-06-15 10:30:00,26.27,26.27,26.09,26.24,177000.0,16.2754,16.2754,16.1639,16.2568,177000.0
2012-06-15 11:00:00,26.24,26.29,26.21,26.27,94950.0,16.2568,16.2878,16.2383,16.2754,94950.0
2012-06-15 11:30:00,26.27,26.32,26.27,26.31,72750.0,16.2754,16.3064,16.2754,16.3002,72750.0
2012-06-15 12:00:00,26.31,26.33,26.27,26.27,73350.0,16.3002,16.3126,16.2754,16.2754,73350.0
2012-06-15 12:30:00,26.27,26.27,26.2,26.23,75750.0,16.2754,16.2754,16.2321,16.2506,75750.0
2012-06-15 13:00:00,26.24,26.29,26.19,26.22,58350.0,16.2568,16.2878,16.2259,16.2445,58350.0
2012-06-15 13:30:00,26.22,26.26,26.19,26.23,64050.0,16.2445,16.2692,16.2259,16.2506,64050.0
2012-06-15 14:00:00,26.22,26.25,26.19,26.22,90150.0,16.2445,16.263,16.2259,16.2445,90150.0
2012-06-15 14:30:00,26.22,26.27,26.21,26.21,102750.0,16.2445,16.2754,16.2383,16.2383,102750.0
2012-06-15 15:00:00,26.21,26.27,26.21,26.26,155250.0,16.2383,16.2754,16.2383,16.2692,155250.0
2012-06-15 15:30:00,26.26,26.29,26.17,26.26,739800.0,16.2692,16.2878,16.2135,16.2692,739800.0
2012-06-18 09:30:00,26.14,26.26,26.09,26.23,209250.0,16.1949,16.2692,16.1639,16.2506,209250.0
2012-06-18 10:00:00,26.22,26.24,26.12,26.22,121350.0,16.2445,16.2568,16.1825,16.2445,121350.0
2012-06-18 10:30:00,26.23,26.33,26.16,26.21,95250.0,16.2506,16.3126,16.2073,16.2383,95250.0
2012-06-18 11:00:00,26.21,26.23,26.03,26.09,112800.0,16.2383,16.2506,16.1267,16.1639,112800.0
2012-06-18 11:30:00,26.09,26.19,26.05,26.19,75900.0,16.1639,16.2259,16.1391,16.2259,75900.0
2012-06-18 12:00:00,26.18,26.19,26.12,26.17,46500.0,16.2197,16.2259,16.1825,16.2135,46500.0
2012-06-18 12:30:00,26.16,26.25,26.1,26.17,67650.0,16.2073,16.263,16.1701,16.2135,67650.0
2012-06-18 13:00:00,26.17,26.29,26.15,26.28,81900.0,16.2135,16.2878,16.2011,16.2816,81900.0
2012-06-18 13:30:00,26.28,26.35,26.28,26.35,111750.0,16.2816,16.325,16.2816,16.325,111750.0
2012-06-18 14:00:00,26.35,26.39,26.31,26.35,112350.0,16.325,16.3498,16.3002,16.325,112350.0
2012-06-18 14:30:00,26.36,26.37,26.29,26.31,105000.0,16.3312,16.3374,16.2878,16.3002,105000.0
2012-06-18 15:00:00,26.31,26.33,26.19,26.25,189150.0,16.3002,16.3126,16.2259,16.263,189150.0
2012-06-18 15:30:00,26.23,26.3,26.21,26.27,351750.0,16.2506,16.294,16.2383,16.2754,351750.0
2012-06-19 09:30:00,26.34,26.63,26.34,26.61,270600.0,16.3188,16.4985,16.3188,16.4861,270600.0
2012-06-19 10:00:00,26.61,26.86,26.61,26.81,236850.0,16.4861,16.641,16.4861,16.61,236850.0
2012-06-19 10:30:00,26.81,26.85,26.66,26.69,153150.0,16.61,16.6348,16.517,16.5356,153150.0
2012-06-19 11:00:00,26.69,26.75,26.66,26.7,84750.0,16.5356,16.5728,16.517,16.5418,84750.0
2012-06-19 11:30:00,26.7,26.81,26.69,26.79,117300.0,16.5418,16.61,16.5356,16.5976,117300.0
2012-06-19 12:00:00,26.79,26.83,26.76,26.77,55200.0,16.5976,16.6224,16.579,16.5852,55200.0
2012-06-19 12:30:00,26.76,26.85,26.75,26.82,77400.0,16.579,16.6348,16.5728,16.6162,77400.0
2012-06-19 13:00:00,26.82,26.99,26.79,26.93,177600.0,16.6162,16.7215,16.5976,16.6843,177600.0
2012-06-19 13:30:00,26.93,27.08,26.93,27.01,255300.0,16.6843,16.7773,16.6843,16.7339,255300.0
2012-06-19 14:00:00,27.01,27.09,26.95,26.96,265200.0,16.7339,16.7835,16.6967,16.7029,265200.0
2012-06-19 14:30:00,26.97,26.99,26.83,26.99,204900.0,16.7091,16.7215,16.6224,16.7215,204900.0
2012-06-19 15:00:00,26.98,27.05,26.87,26.88,255600.0,16.7153,16.7587,16.6472,16.6533,255600.0
2012-06-19 15:30:00,26.89,26.94,26.81,26.87,500100.0,16.6595,16.6905,16.61,16.6472,500100.0
2012-06-20 09:30:00,26.87,26.88,26.68,26.83,136650.0,16.6472,16.6533,16.5294,16.6224,136650.0
2012-06-20 10:00:00,26.83,26.96,26.79,26.95,94050.0,16.6224,16.7029,16.5976,16.6967,94050.0
2012-06-20 10:30:00,26.94,26.94,26.73,26.75,90750.0,16.6905,16.6905,16.5604,16.5728,90750.0
2012-06-20 11:00:00,26.74,26.87,26.73,26.79,88800.0,16.5666,16.6472,16.5604,16.5976,88800.0
2012-06-20 11:30:00,26.79,26.9,26.79,26.79,64500.0,16.5976,16.6657,16.5976,16.5976,64500.0
2012-06-20 12:00:00,26.8,26.81,26.68,26.71,73350.0,16.6038,16.61,16.5294,16.548,73350.0
2012-06-20 12:30:00,26.73,26.77,26.5,26.75,289650.0,16.5604,16.5852,16.4179,16.5728,289650.0
2012-06-20 13:00:00,26.75,26.91,26.75,26.83,139200.0,16.5728,16.6719,16.5728,16.6224,139200.0
2012-06-20 13:30:00,26.84,26.85,26.72,26.81,75600.0,16.6286,16.6348,16.5542,16.61,75600.0
2012-06-20 14:00:00,26.81,26.87,26.67,26.69,156300.0,16.61,16.6472,16.5232,16.5356,156300.0
2012-06-20 14:30:00,26.7,26.79,26.61,26.61,297750.0,16.5418,16.5976,16.4861,16.4861,297750.0
2012-06-20 15:00:00,26.62,26.64,26.49,26.58,386250.0,16.4923,16.5047,16.4117,16.4675,386250.0
2012-06-20 15:30:00,26.58,26.66,26.53,26.66,522750.0,16.4675,16.517,16.4365,16.517,522750.0
2012-06-21 09:30:00,26.73,26.87,26.42,26.5,232050.0,16.5604,16.6472,16.3684,16.4179,232050.0
2012-06-21 10:00:00,26.5,26.5,26.26,26.32,284700.0,16.4179,16.4179,16.2692,16.3064,284700.0
2012-06-21 10:30:00,26.31,26.43,26.27,26.38,163050.0,16.3002,16.3746,16.2754,16.3436,163050.0
2012-06-21 11:00:00,26.38,26.38,26.13,26.15,192150.0,16.3436,16.3436,16.1887,16.2011,192150.0
2012-06-21 11:30:00,26.15,26.2,26.09,26.19,142050.0,16.2011,16.2321,16.1639,16.2259,142050.0
2012-06-21 12:00:00,26.2,26.21,25.82,25.82,390150.0,16.2321,16.2383,15.9966,15.9966,390150.0
2012-06-21 12:30:00,25.82,25.96,25.81,25.93,180150.0,15.9966,16.0834,15.9904,16.0648,180150.0
2012-06-21 13:00:00,25.93,25.94,25.79,25.79,164850.0,16.0648,16.071,15.978,15.978,164850.0
2012-06-21 13:30:00,25.79,25.83,25.71,25.77,168600.0,15.978,16.0028,15.9285,15.9657,168600.0
2012-06-21 14:00:00,25.77,25.78,25.62,25.64,225300.0,15.9657,15.9719,15.8727,15.8851,225300.0
2012-06-21 14:30:00,25.65,25.77,25.65,25.74,175050.0,15.8913,15.9657,15.8913,15.9471,175050.0
2012-06-21 15:00:00,25.74,25.75,25.63,25.69,298500.0,15.9471,15.9533,15.8789,15.9161,298500.0
2012-06-21 15:30:00,25.69,25.73,25.54,25.59,882300.0,15.9161,15.9409,15.8232,15.8541,882300.0
2012-06-22 09:30:00,25.76,25.82,25.33,25.54,462750.0,15.9595,15.9966,15.6931,15.8232,462750.0
2012-06-22 10:00:00,25.55,25.68,25.51,25.52,212100.0,15.8294,15.9099,15.8046,15.8108,212100.0
2012-06-22 10:30:00,25.53,25.53,25.39,25.46,186750.0,15.817,15.817,15.7302,15.7736,186750.0
2012-06-22 11:00:00,25.47,25.57,25.44,25.54,166500.0,15.7798,15.8417,15.7612,15.8232,166500.0
2012-06-22 11:30:00,25.55,25.61,25.54,25.58,118950.0,15.8294,15.8665,15.8232,15.8479,118950.0
2012-06-22 12:00:00,25.59,25.59,25.47,25.56,99000.0,15.8541,15.8541,15.7798,15.8356,99000.0
2012-06-22 12:30:00,25.56,25.6,25.54,25.58,117000.0,15.8356,15.8603,15.8232,15.8479,117000.0
2012-06-22 13:00:00,25.58,25.59,25.52,25.55,110550.0,15.8479,15.8541,15.8108,15.8294,110550.0
2012-06-22 13:30:00,25.54,25.57,25.49,25.51,89550.0,15.8232,15.8417,15.7922,15.8046,89550.0
2012-06-22 14:00:00,25.52,25.59,25.51,25.58,140250.0,15.8108,15.8541,15.8046,15.8479,140250.0
2012-06-22 14:30:00,25.58,25.73,25.56,25.72,164850.0,15.8479,15.9409,15.8356,15.9347,164850.0
2012-06-22 15:00:00,25.72,25.75,25.63,25.68,257700.0,15.9347,15.9533,15.8789,15.9099,257700.0
2012-06-22 15:30:00,25.68,25.76,25.6,25.63,1904550.0,15.9099,15.9595,15.8603,15.8789,1904550.0
2012-06-25 09:30:00,25.31,25.4,24.96,24.99,424650.0,15.6807,15.7364,15.4638,15.4824,424650.0
2012-06-25 10:00:00,24.99,25.08,24.83,24.85,197850.0,15.4824,15.5382,15.3833,15.3957,197850.0
2012-06-25 10:30:00,24.85,25.09,24.85,25.03,196050.0,15.3957,15.5444,15.3957,15.5072,196050.0
2012-06-25 11:00:00,25.03,25.03,24.91,24.91,139650.0,15.5072,15.5072,15.4328,15.4328,139650.0
2012-06-25 11:30:00,24.91,24.92,24.76,24.77,176400.0,15.4328,15.439,15.3399,15.3461,176400.0
2012-06-25 12:00:00,24.77,24.94,24.76,24.9,79500.0,15.3461,15.4514,15.3399,15.4267,79500.0
2012-06-25 12:30:00,24.89,24.95,24.89,24.92,49350.0,15.4205,15.4576,15.4205,15.439,49350.0
2012-06-25 13:00:00,24.91,25.01,24.89,24.99,88200.0,15.4328,15.4948,15.4205,15.4824,88200.0
2012-06-25 13:30:00,24.99,25.05,24.98,25.03,117450.0,15.4824,15.5196,15.4762,15.5072,117450.0
2012-06-25 14:00:00,25.03,25.06,25.0,25.03,115500.0,15.5072,15.5258,15.4886,15.5072,115500.0
2012-06-25 14:30:00,25.03,25.04,24.96,25.02,238800.0,15.5072,15.5134,15.4638,15.501,238800.0
2012-06-25 15:00:00,25.02,25.1,24.99,25.08,366300.0,15.501,15.5506,15.4824,15.5382,366300.0
2012-06-25 15:30:00,25.07,25.07,24.97,24.99,522450.0,15.532,15.532,15.47,15.4824,522450.0
2012-06-26 09:30:00,24.99,25.04,24.8,24.81,268500.0,15.4824,15.5134,15.3647,15.3709,268500.0
2012-06-26 10:00:00,24.82,24.95,24.77,24.81,130200.0,15.3771,15.4576,15.3461,15.3709,130200.0
2012-06-26 10:30:00,24.81,24.83,24.7,24.76,161550.0,15.3709,15.3833,15.3027,15.3399,161550.0
2012-06-26 11:00:00,24.76,24.87,24.67,24.79,172200.0,15.3399,15.4081,15.2842,15.3585,172200.0
2012-06-26 11:30:00,24.8,24.96,24.8,24.91,161250.0,15.3647,15.4638,15.3647,15.4328,161250.0
2012-06-26 12:00:00,24.92,24.99,24.91,24.97,69600.0,15.439,15.4824,15.4328,15.47,69600.0
2012-06-26 12:30:00,24.97,25.07,24.97,25.01,110700.0,15.47,15.532,15.47,15.4948,110700.0
2012-06-26 13:00:00,25.01,25.04,24.99,25.01,67650.0,15.4948,15.5134,15.4824,15.4948,67650.0
2012-06-26 13:30:00,25.0,25.03,24.96,25.01,65850.0,15.4886,15.5072,15.4638,15.4948,65850.0
2012-06-26 14:00:00,25.01,25.17,25.01,25.16,128850.0,15.4948,15.5939,15.4948,15.5877,128850.0
2012-06-26 14:30:00,25.17,25.17,25.07,25.11,174000.0,15.5939,15.5939,15.532,15.5568,174000.0
2012-06-26 15:00:00,25.12,25.19,25.11,25.15,150750.0,15.563,15.6063,15.5568,15.5815,150750.0
2012-06-26 15:30:00,25.15,25.21,25.09,25.09,354450.0,15.5815,15.6187,15.5444,15.5444,354450.0
2012-06-27 09:30:00,25.23,25.29,25.15,25.23,109950.0,15.6311,15.6683,15.5815,15.6311,109950.0
2012-06-27 10:00:00,25.25,25.47,25.22,25.43,189300.0,15.6435,15.7798,15.6249,15.755,189300.0
2012-06-27 10:30:00,25.45,25.49,25.31,25.35,128400.0,15.7674,15.7922,15.6807,15.7054,128400.0
2012-06-27 11:00:00,25.37,25.38,25.2,25.24,149250.0,15.7178,15.724,15.6125,15.6373,149250.0
2012-06-27 11:30:00,25.25,25.35,25.24,25.31,83550.0,15.6435,15.7054,15.6373,15.6807,83550.0
2012-06-27 12:00:00,25.3,25.36,25.26,25.31,110550.0,15.6745,15.7116,15.6497,15.6807,110550.0
2012-06-27 12:30:00,25.3,25.32,25.25,25.29,99300.0,15.6745,15.6869,15.6435,15.6683,99300.0
2012-06-27 13:00:00,25.28,25.35,25.27,25.27,76050.0,15.6621,15.7054,15.6559,15.6559,76050.0
2012-06-27 13:30:00,25.26,25.26,25.17,25.19,133500.0,15.6497,15.6497,15.5939,15.6063,133500.0
2012-06-27 14:00:00,25.19,25.2,25.11,25.13,115500.0,15.6063,15.6125,15.5568,15.5691,115500.0
2012-06-27 14:30:00,25.13,25.17,25.07,25.09,279600.0,15.5691,15.5939,15.532,15.5444,279600.0
2012-06-27 15:00:00,25.1,25.19,25.07,25.18,219750.0,15.5506,15.6063,15.532,15.6001,219750.0
2012-06-27 15:30:00,25.18,25.21,25.07,25.11,543750.0,15.6001,15.6187,15.532,15.5568,543750.0
2012-06-28 09:30:00,24.93,25.27,24.87,25.15,520950.0,15.4452,15.6559,15.4081,15.5815,520950.0
2012-06-28 10:00:00,25.14,25.23,24.9,25.02,242700.0,15.5753,15.6311,15.4267,15.501,242700.0
2012-06-28 10:30:00,25.01,25.01,24.79,24.84,243150.0,15.4948,15.4948,15.3585,15.3895,243150.0
2012-06-28 11:00:00,24.83,24.99,24.79,24.99,181950.0,15.3833,15.4824,15.3585,15.4824,181950.0
2012-06-28 11:30:00,24.99,25.03,24.93,24.95,161700.0,15.4824,15.5072,15.4452,15.4576,161700.0
2012-06-28 12:00:00,24.96,24.99,24.79,24.84,112500.0,15.4638,15.4824,15.3585,15.3895,112500.0
2012-06-28 12:30:00,24.84,24.89,24.77,24.87,94800.0,15.3895,15.4205,15.3461,15.4081,94800.0
2012-06-28 13:00:00,24.87,24.9,24.82,24.86,88800.0,15.4081,15.4267,15.3771,15.4019,88800.0
2012-06-28 13:30:00,24.87,24.87,24.81,24.85,123600.0,15.4081,15.4081,15.3709,15.3957,123600.0
2012-06-28 14:00:00,24.85,24.85,24.75,24.77,118800.0,15.3957,15.3957,15.3337,15.3461,118800.0
2012-06-28 14:30:00,24.77,24.81,24.73,24.81,100800.0,15.3461,15.3709,15.3213,15.3709,100800.0
2012-06-28 15:00:00,24.82,24.88,24.8,24.88,156900.0,15.3771,15.4143,15.3647,15.4143,156900.0
2012-06-28 15:30:00,24.87,25.13,24.87,25.09,765900.0,15.4081,15.5691,15.4081,15.5444,765900.0
2012-06-29 09:30:00,25.7,25.93,25.46,25.65,475950.0,15.9223,16.0648,15.7736,15.8913,475950.0
2012-06-29 10:00:00,25.66,25.86,25.63,25.85,293100.0,15.8975,16.0214,15.8789,16.0152,293100.0
2012-06-29 10:30:00,25.84,25.95,25.83,25.93,176550.0,16.009,16.0772,16.0028,16.0648,176550.0
2012-06-29 11:00:00,25.93,26.02,25.89,26.01,182700.0,16.0648,16.1205,16.04,16.1143,182700.0
2012-06-29 11:30:00,26.02,26.07,25.99,26.03,208350.0,16.1205,16.1515,16.102,16.1267,208350.0
2012-06-29 12:00:00,26.04,26.09,25.99,26.05,97950.0,16.1329,16.1639,16.102,16.1391,97950.0
2012-06-29 12:30:00,26.06,26.06,25.97,26.05,129450.0,16.1453,16.1453,16.0896,16.1391,129450.0
2012-06-29 13:00:00,26.05,26.09,26.03,26.07,130500.0,16.1391,16.1639,16.1267,16.1515,130500.0
2012-06-29 13:30:00,26.07,26.09,26.07,26.08,118950.0,16.1515,16.1639,16.1515,16.1577,118950.0
2012-06-29 14:00:00,26.07,26.09,25.99,26.07,150900.0,16.1515,16.1639,16.102,16.1515,150900.0
2012-06-29 14:30:00,26.06,26.07,25.93,25.97,228900.0,16.1453,16.1515,16.0648,16.0896,228900.0
2012-06-29 15:00:00,25.98,25.99,25.91,25.95,220050.0,16.0958,16.102,16.0524,16.0772,220050.0
2012-06-29 15:30:00,25.96,26.12,25.91,26.12,768900.0,16.0834,16.1825,16.0524,16.1825,768900.0
2012-07-02 09:30:00,26.19,26.27,25.82,25.84,299700.0,16.2259,16.2754,15.9966,16.009,299700.0
2012-07-02 10:00:00,25.85,25.86,25.49,25.66,389550.0,16.0152,16.0214,15.7922,15.8975,389550.0
2012-07-02 10:30:00,25.67,25.7,25.56,25.63,183900.0,15.9037,15.9223,15.8356,15.8789,183900.0
2012-07-02 11:00:00,25.64,25.69,25.5,25.51,238050.0,15.8851,15.9161,15.7984,15.8046,238050.0
2012-07-02 11:30:00,25.52,25.59,25.47,25.47,277950.0,15.8108,15.8541,15.7798,15.7798,277950.0
2012-07-02 12:00:00,25.47,25.57,25.47,25.55,147600.0,15.7798,15.8417,15.7798,15.8294,147600.0
2012-07-02 12:30:00,25.55,25.61,25.53,25.57,160800.0,15.8294,15.8665,15.817,15.8417,160800.0
2012-07-02 13:00:00,25.57,25.61,25.5,25.59,140850.0,15.8417,15.8665,15.7984,15.8541,140850.0
2012-07-02 13:30:00,25.59,25.6,25.49,25.49,106950.0,15.8541,15.8603,15.7922,15.7922,106950.0
2012-07-02 14:00:00,25.49,25.53,25.43,25.48,245100.0,15.7922,15.817,15.755,15.786,245100.0
2012-07-02 14:30:00,25.48,25.49,25.37,25.41,239700.0,15.786,15.7922,15.7178,15.7426,239700.0
2012-07-02 15:00:00,25.41,25.46,25.39,25.45,193050.0,15.7426,15.7736,15.7302,15.7674,193050.0
2012-07-02 15:30:00,25.46,25.55,25.43,25.54,544200.0,15.7736,15.8294,15.755,15.8232,544200.0
2012-07-03 09:30:00,25.55,25.59,25.46,25.53,321150.0,15.8294,15.8541,15.7736,15.817,321150.0
2012-07-03 10:00:00,25.53,25.74,25.53,25.69,236400.0,15.817,15.9471,15.817,15.9161,236400.0
2012-07-03 10:30:00,25.69,25.77,25.67,25.67,174300.0,15.9161,15.9657,15.9037,15.9037,174300.0
2012-07-03 11:00:00,25.67,25.84,25.67,25.83,114450.0,15.9037,16.009,15.9037,16.0028,114450.0
2012-07-03 11:30:00,25.82,25.87,25.79,25.82,189000.0,15.9966,16.0276,15.978,15.9966,189000.0
2012-07-03 12:00:00,25.82,25.84,25.77,25.8,184800.0,15.9966,16.009,15.9657,15.9842,184800.0
2012-07-03 12:30:00,25.8,25.87,25.74,25.87,414900.0,15.9842,16.0276,15.9471,16.0276,414900.0
2012-07-05 09:30:00,25.69,25.79,25.29,25.35,422250.0,15.9161,15.978,15.6683,15.7054,422250.0
2012-07-05 10:00:00,25.35,25.5,25.29,25.49,211950.0,15.7054,15.7984,15.6683,15.7922,211950.0
2012-07-05 10:30:00,25.49,25.63,25.48,25.55,222000.0,15.7922,15.8789,15.786,15.8294,222000.0
2012-07-05 11:00:00,25.56,25.79,25.56,25.76,255150.0,15.8356,15.978,15.8356,15.9595,255150.0
2012-07-05 11:30:00,25.77,25.78,25.65,25.69,105900.0,15.9657,15.9719,15.8913,15.9161,105900.0
2012-07-05 12:00:00,25.69,25.73,25.67,25.69,67050.0,15.9161,15.9409,15.9037,15.9161,67050.0
2012-07-05 12:30:00,25.69,25.75,25.66,25.75,54300.0,15.9161,15.9533,15.8975,15.9533,54300.0
2012-07-05 13:00:00,25.75,25.84,25.75,25.81,110400.0,15.9533,16.009,15.9533,15.9904,110400.0
2012-07-05 13:30:00,25.81,25.89,25.79,25.79,124650.0,15.9904,16.04,15.978,15.978,124650.0
2012-07-05 14:00:00,25.79,25.79,25.69,25.73,166650.0,15.978,15.978,15.9161,15.9409,166650.0
2012-07-05 14:30:00,25.73,25.74,25.62,25.64,160050.0,15.9409,15.9471,15.8727,15.8851,160050.0
2012-07-05 15:00:00,25.63,25.7,25.61,25.69,236100.0,15.8789,15.9223,15.8665,15.9161,236100.0
2012-07-05 15:30:00,25.69,25.71,25.57,25.58,684300.0,15.9161,15.9285,15.8417,15.8479,684300.0
2012-07-06 09:30:00,25.27,25.45,25.19,25.23,278250.0,15.6559,15.7674,15.6063,15.6311,278250.0
2012-07-06 10:00:00,25.23,25.25,25.03,25.05,165900.0,15.6311,15.6435,15.5072,15.5196,165900.0
2012-07-06 10:30:00,25.04,25.05,24.92,24.94,202350.0,15.5134,15.5196,15.439,15.4514,202350.0
2012-07-06 11:00:00,24.94,25.0,24.89,24.91,148500.0,15.4514,15.4886,15.4205,15.4328,148500.0
2012-07-06 11:30:00,24.91,24.91,24.84,24.84,167250.0,15.4328,15.4328,15.3895,15.3895,167250.0
2012-07-06 12:00:00,24.84,24.89,24.8,24.88,118350.0,15.3895,15.4205,15.3647,15.4143,118350.0
2012-07-06 12:30:00,24.88,24.96,24.88,24.93,93000.0,15.4143,15.4638,15.4143,15.4452,93000.0
2012-07-06 13:00:00,24.93,24.93,24.88,24.89,88500.0,15.4452,15.4452,15.4143,15.4205,88500.0
2012-07-06 13:30:00,24.89,24.95,24.86,24.95,97350.0,15.4205,15.4576,15.4019,15.4576,97350.0
2012-07-06 14:00:00,24.95,24.97,24.89,24.92,131550.0,15.4576,15.47,15.4205,15.439,131550.0
2012-07-06 14:30:00,24.91,25.08,24.91,25.05,145350.0,15.4328,15.5382,15.4328,15.5196,145350.0
2012-07-06 15:00:00,25.06,25.21,25.04,25.15,357000.0,15.5258,15.6187,15.5134,15.5815,357000.0
2012-07-06 15:30:00,25.15,25.27,25.15,25.19,510900.0,15.5815,15.6559,15.5815,15.6063,510900.0
2012-07-09 09:30:00,25.04,25.33,24.88,24.88,214800.0,15.5134,15.6931,15.4143,15.4143,214800.0
2012-07-09 10:00:00,24.87,24.89,24.79,24.87,148650.0,15.4081,15.4205,15.3585,15.4081,148650.0
2012-07-09 10:30:00,24.87,25.09,24.84,24.99,185250.0,15.4081,15.5444,15.3895,15.4824,185250.0
2012-07-09 11:00:00,25.0,25.0,24.85,24.89,153150.0,15.4886,15.4886,15.3957,15.4205,153150.0
2012-07-09 11:30:00,24.88,24.9,24.78,24.79,79350.0,15.4143,15.4267,15.3523,15.3585,79350.0
2012-07-09 12:00:00,24.78,24.93,24.77,24.91,119700.0,15.3523,15.4452,15.3461,15.4328,119700.0
2012-07-09 12:30:00,24.9,24.9,24.79,24.8,76350.0,15.4267,15.4267,15.3585,15.3647,76350.0
2012-07-09 13:00:00,24.79,24.84,24.74,24.84,175200.0,15.3585,15.3895,15.3275,15.3895,175200.0
2012-07-09 13:30:00,24.85,24.89,24.81,24.85,104250.0,15.3957,15.4205,15.3709,15.3957,104250.0
2012-07-09 14:00:00,24.85,24.87,24.79,24.81,68400.0,15.3957,15.4081,15.3585,15.3709,68400.0
2012-07-09 14:30:00,24.82,24.88,24.81,24.84,151350.0,15.3771,15.4143,15.3709,15.3895,151350.0
2012-07-09 15:00:00,24.84,24.92,24.83,24.91,175200.0,15.3895,15.439,15.3833,15.4328,175200.0
2012-07-09 15:30:00,24.91,24.97,24.85,24.94,473250.0,15.4328,15.47,15.3957,15.4514,473250.0
2012-07-10 09:30:00,25.21,25.48,25.07,25.33,259950.0,15.6187,15.786,15.532,15.6931,259950.0
2012-07-10 10:00:00,25.33,25.41,25.07,25.16,145350.0,15.6931,15.7426,15.532,15.5877,145350.0
2012-07-10 10:30:00,25.15,25.17,24.96,25.05,241950.0,15.5815,15.5939,15.4638,15.5196,241950.0
2012-07-10 11:00:00,25.05,25.05,24.89,24.91,155850.0,15.5196,15.5196,15.4205,15.4328,155850.0
2012-07-10 11:30:00,24.91,24.99,24.89,24.98,87750.0,15.4328,15.4824,15.4205,15.4762,87750.0
2012-07-10 12:00:00,24.98,25.01,24.64,24.89,787500.0,15.4762,15.4948,15.2656,15.4205,787500.0
2012-07-10 12:30:00,24.89,24.95,24.82,24.87,160200.0,15.4205,15.4576,15.3771,15.4081,160200.0
2012-07-10 13:00:00,24.87,25.01,24.13,24.25,1625550.0,15.4081,15.4948,14.9496,15.0239,1625550.0
2012-07-10 13:30:00,24.25,24.49,24.16,24.31,1733100.0,15.0239,15.1726,14.9682,15.0611,1733100.0
2012-07-10 14:00:00,24.31,24.33,23.93,24.03,1530000.0,15.0611,15.0735,14.8257,14.8876,1530000.0
2012-07-10 14:30:00,24.03,24.08,23.89,24.03,916350.0,14.8876,14.9186,14.8009,14.8876,916350.0
2012-07-10 15:00:00,24.03,24.17,23.87,23.97,718950.0,14.8876,14.9744,14.7885,14.8505,718950.0
2012-07-10 15:30:00,23.97,24.24,23.97,24.18,1370250.0,14.8505,15.0178,14.8505,14.9806,1370250.0
2012-07-11 09:30:00,24.11,24.23,23.83,24.12,593550.0,14.9372,15.0116,14.7637,14.9434,593550.0
2012-07-11 10:00:00,24.13,24.22,24.07,24.15,439800.0,14.9496,15.0054,14.9124,14.962,439800.0
2012-07-11 10:30:00,24.16,24.17,23.99,24.01,436200.0,14.9682,14.9744,14.8629,14.8753,436200.0
2012-07-11 11:00:00,24.0,24.11,23.96,23.97,447150.0,14.8691,14.9372,14.8443,14.8505,447150.0
2012-07-11 11:30:00,23.97,24.08,23.97,24.02,725550.0,14.8505,14.9186,14.8505,14.8815,725550.0
2012-07-11 12:00:00,24.03,24.09,24.02,24.05,215400.0,14.8876,14.9248,14.8815,14.9,215400.0
2012-07-11 12:30:00,24.05,24.07,24.03,24.07,1171200.0,14.9,14.9124,14.8876,14.9124,1171200.0
2012-07-11 13:00:00,24.06,24.06,23.97,24.03,127800.0,14.9062,14.9062,14.8505,14.8876,127800.0
2012-07-11 13:30:00,24.03,24.05,24.01,24.03,176400.0,14.8876,14.9,14.8753,14.8876,176400.0
2012-07-11 14:00:00,24.03,24.06,23.83,23.91,639000.0,14.8876,14.9062,14.7637,14.8133,639000.0
2012-07-11 14:30:00,23.89,24.0,23.83,23.88,219300.0,14.8009,14.8691,14.7637,14.7947,219300.0
2012-07-11 15:00:00,23.88,23.99,23.83,23.93,557700.0,14.7947,14.8629,14.7637,14.8257,557700.0
2012-07-11 15:30:00,23.93,24.04,23.87,23.93,743400.0,14.8257,14.8938,14.7885,14.8257,743400.0
2012-07-12 09:30:00,23.77,23.88,23.47,23.59,337800.0,14.7266,14.7947,14.5407,14.615,337800.0
2012-07-12 10:00:00,23.59,23.71,23.55,23.62,697800.0,14.615,14.6894,14.5903,14.6336,697800.0
2012-07-12 10:30:00,23.61,23.77,23.6,23.77,345150.0,14.6274,14.7266,14.6212,14.7266,345150.0
2012-07-12 11:00:00,23.77,23.89,23.74,23.86,349650.0,14.7266,14.8009,14.708,14.7823,349650.0
2012-07-12 11:30:00,23.86,24.06,23.82,23.99,539100.0,14.7823,14.9062,14.7575,14.8629,539100.0
2012-07-12 12:00:00,23.99,24.01,23.88,23.92,190950.0,14.8629,14.8753,14.7947,14.8195,190950.0
2012-07-12 12:30:00,23.92,23.93,23.82,23.89,162000.0,14.8195,14.8257,14.7575,14.8009,162000.0
2012-07-12 13:00:00,23.89,24.19,23.88,24.13,386850.0,14.8009,14.9868,14.7947,14.9496,386850.0
2012-07-12 13:30:00,24.13,24.23,24.09,24.11,358200.0,14.9496,15.0116,14.9248,14.9372,358200.0
2012-07-12 14:00:00,24.11,24.16,24.01,24.09,296550.0,14.9372,14.9682,14.8753,14.9248,296550.0
2012-07-12 14:30:00,24.09,24.22,24.09,24.11,273000.0,14.9248,15.0054,14.9248,14.9372,273000.0
2012-07-12 15:00:00,24.12,24.24,24.07,24.19,444300.0,14.9434,15.0178,14.9124,14.9868,444300.0
2012-07-12 15:30:00,24.19,24.22,24.05,24.08,965550.0,14.9868,15.0054,14.9,14.9186,965550.0
2012-07-13 09:30:00,24.07,24.53,24.07,24.53,394050.0,14.9124,15.1974,14.9124,15.1974,394050.0
2012-07-13 10:00:00,24.53,24.63,24.39,24.41,243000.0,15.1974,15.2594,15.1107,15.1231,243000.0
2012-07-13 10:30:00,24.41,24.48,24.41,24.43,105150.0,15.1231,15.1664,15.1231,15.1355,105150.0
2012-07-13 11:00:00,24.43,24.44,24.35,24.38,117450.0,15.1355,15.1417,15.0859,15.1045,117450.0
2012-07-13 11:30:00,24.38,24.53,24.38,24.5,127050.0,15.1045,15.1974,15.1045,15.1788,127050.0
2012-07-13 12:00:00,24.5,24.55,24.49,24.51,167250.0,15.1788,15.2098,15.1726,15.185,167250.0
2012-07-13 12:30:00,24.51,24.51,24.43,24.45,117750.0,15.185,15.185,15.1355,15.1479,117750.0
2012-07-13 13:00:00,24.45,24.51,24.44,24.45,104700.0,15.1479,15.185,15.1417,15.1479,104700.0
2012-07-13 13:30:00,24.44,24.57,24.42,24.57,211350.0,15.1417,15.2222,15.1293,15.2222,211350.0
2012-07-13 14:00:00,24.57,24.65,24.53,24.65,399600.0,15.2222,15.2718,15.1974,15.2718,399600.0
2012-07-13 14:30:00,24.64,24.67,24.59,24.62,134400.0,15.2656,15.2842,15.2346,15.2532,134400.0
2012-07-13 15:00:00,24.62,24.85,24.61,24.84,662250.0,15.2532,15.3957,15.247,15.3895,662250.0
2012-07-13 15:30:00,24.83,24.93,24.8,24.82,1104450.0,15.3833,15.4452,15.3647,15.3771,1104450.0
2012-07-16 09:30:00,24.69,24.79,24.32,24.34,224400.0,15.2965,15.3585,15.0673,15.0797,224400.0
2012-07-16 10:00:00,24.35,24.48,24.29,24.48,186150.0,15.0859,15.1664,15.0487,15.1664,186150.0
2012-07-16 10:30:00,24.47,24.55,24.43,24.46,97350.0,15.1602,15.2098,15.1355,15.1541,97350.0
2012-07-16 11:00:00,24.46,24.64,24.43,24.62,118500.0,15.1541,15.2656,15.1355,15.2532,118500.0
2012-07-16 11:30:00,24.61,24.63,24.47,24.5,96300.0,15.247,15.2594,15.1602,15.1788,96300.0
2012-07-16 12:00:00,24.49,24.56,24.46,24.49,145950.0,15.1726,15.216,15.1541,15.1726,145950.0
2012-07-16 12:30:00,24.49,24.53,24.44,24.49,115800.0,15.1726,15.1974,15.1417,15.1726,115800.0
2012-07-16 13:00:00,24.49,24.53,24.43,24.51,121800.0,15.1726,15.1974,15.1355,15.185,121800.0
2012-07-16 13:30:00,24.51,24.57,24.48,24.53,148650.0,15.185,15.2222,15.1664,15.1974,148650.0
2012-07-16 14:00:00,24.53,24.6,24.52,24.55,76200.0,15.1974,15.2408,15.1912,15.2098,76200.0
2012-07-16 14:30:00,24.55,24.57,24.47,24.51,144900.0,15.2098,15.2222,15.1602,15.185,144900.0
2012-07-16 15:00:00,24.5,24.53,24.45,24.45,128850.0,15.1788,15.1974,15.1479,15.1479,128850.0
2012-07-16 15:30:00,24.45,24.47,24.37,24.47,290550.0,15.1479,15.1602,15.0983,15.1602,290550.0
2012-07-17 09:30:00,24.28,24.6,24.28,24.35,312450.0,15.0425,15.2408,15.0425,15.0859,312450.0
2012-07-17 10:00:00,24.35,24.37,24.08,24.16,427200.0,15.0859,15.0983,14.9186,14.9682,427200.0
2012-07-17 10:30:00,24.15,24.16,23.9,24.03,356400.0,14.962,14.9682,14.8071,14.8876,356400.0
2012-07-17 11:00:00,24.02,24.13,23.98,24.02,213600.0,14.8815,14.9496,14.8567,14.8815,213600.0
2012-07-17 11:30:00,24.03,24.22,23.99,24.21,295800.0,14.8876,15.0054,14.8629,14.9992,295800.0
2012-07-17 12:00:00,24.21,24.3,24.2,24.27,137550.0,14.9992,15.0549,14.993,15.0363,137550.0
2012-07-17 12:30:00,24.26,24.3,24.15,24.15,196950.0,15.0301,15.0549,14.962,14.962,196950.0
2012-07-17 13:00:00,24.15,24.29,24.15,24.28,241950.0,14.962,15.0487,14.962,15.0425,241950.0
2012-07-17 13:30:00,24.29,24.41,24.29,24.37,134550.0,15.0487,15.1231,15.0487,15.0983,134550.0
2012-07-17 14:00:00,24.37,24.49,24.36,24.47,135900.0,15.0983,15.1726,15.0921,15.1602,135900.0
2012-07-17 14:30:00,24.49,24.55,24.44,24.51,109800.0,15.1726,15.2098,15.1417,15.185,109800.0
2012-07-17 15:00:00,24.51,24.53,24.37,24.37,188700.0,15.185,15.1974,15.0983,15.0983,188700.0
2012-07-17 15:30:00,24.37,24.41,24.3,24.38,645750.0,15.0983,15.1231,15.0549,15.1045,645750.0
2012-07-18 09:30:00,24.22,24.75,24.15,24.71,302700.0,15.0054,15.3337,14.962,15.3089,302700.0
2012-07-18 10:00:00,24.71,24.91,24.69,24.89,330300.0,15.3089,15.4328,15.2965,15.4205,330300.0
2012-07-18 10:30:00,24.89,25.01,24.75,24.95,177600.0,15.4205,15.4948,15.3337,15.4576,177600.0
2012-07-18 11:00:00,24.95,25.0,24.94,24.97,105450.0,15.4576,15.4886,15.4514,15.47,105450.0
2012-07-18 11:30:00,24.96,25.11,24.96,25.1,193650.0,15.4638,15.5568,15.4638,15.5506,193650.0
2012-07-18 12:00:00,25.11,25.28,25.07,25.26,307350.0,15.5568,15.6621,15.532,15.6497,307350.0
2012-07-18 12:30:00,25.26,25.27,25.17,25.23,160800.0,15.6497,15.6559,15.5939,15.6311,160800.0
2012-07-18 13:00:00,25.23,25.33,25.19,25.29,151500.0,15.6311,15.6931,15.6063,15.6683,151500.0
2012-07-18 13:30:00,25.29,25.31,25.11,25.13,253050.0,15.6683,15.6807,15.5568,15.5691,253050.0
2012-07-18 14:00:00,25.14,25.15,25.07,25.09,146700.0,15.5753,15.5815,15.532,15.5444,146700.0
2012-07-18 14:30:00,25.09,25.09,24.93,24.97,138600.0,15.5444,15.5444,15.4452,15.47,138600.0
2012-07-18 15:00:00,24.98,25.12,24.98,25.09,250350.0,15.4762,15.563,15.4762,15.5444,250350.0
2012-07-18 15:30:00,25.09,25.16,25.05,25.08,580950.0,15.5444,15.5877,15.5196,15.5382,580950.0
2012-07-19 09:30:00,25.13,25.43,25.01,25.41,214050.0,15.5691,15.755,15.4948,15.7426,214050.0
2012-07-19 10:00:00,25.39,25.39,25.11,25.27,173400.0,15.7302,15.7302,15.5568,15.6559,173400.0
2012-07-19 10:30:00,25.27,25.35,25.22,25.3,120000.0,15.6559,15.7054,15.6249,15.6745,120000.0
2012-07-19 11:00:00,25.29,25.37,25.24,25.27,79950.0,15.6683,15.7178,15.6373,15.6559,79950.0
2012-07-19 11:30:00,25.27,25.38,25.27,25.37,180450.0,15.6559,15.724,15.6559,15.7178,180450.0
2012-07-19 12:00:00,25.37,25.47,25.35,25.41,130650.0,15.7178,15.7798,15.7054,15.7426,130650.0
2012-07-19 12:30:00,25.42,25.47,25.33,25.34,154950.0,15.7488,15.7798,15.6931,15.6993,154950.0
2012-07-19 13:00:00,25.33,25.39,25.29,25.3,195000.0,15.6931,15.7302,15.6683,15.6745,195000.0
2012-07-19 13:30:00,25.3,25.31,25.12,25.17,195150.0,15.6745,15.6807,15.563,15.5939,195150.0
2012-07-19 14:00:00,25.17,25.25,25.15,25.17,148800.0,15.5939,15.6435,15.5815,15.5939,148800.0
2012-07-19 14:30:00,25.16,25.29,25.15,25.19,232500.0,15.5877,15.6683,15.5815,15.6063,232500.0
2012-07-19 15:00:00,25.2,25.21,25.13,25.13,243600.0,15.6125,15.6187,15.5691,15.5691,243600.0
2012-07-19 15:30:00,25.13,25.23,25.13,25.16,616050.0,15.5691,15.6311,15.5691,15.5877,616050.0
2012-07-20 09:30:00,24.99,25.09,24.85,25.01,582450.0,15.4824,15.5444,15.3957,15.4948,582450.0
2012-07-20 10:00:00,24.99,25.18,24.97,25.07,138300.0,15.4824,15.6001,15.47,15.532,138300.0
2012-07-20 10:30:00,25.07,25.17,24.97,25.14,197850.0,15.532,15.5939,15.47,15.5753,197850.0
2012-07-20 11:00:00,25.15,25.21,25.0,25.09,195450.0,15.5815,15.6187,15.4886,15.5444,195450.0
2012-07-20 11:30:00,25.09,25.13,24.97,24.99,105750.0,15.5444,15.5691,15.47,15.4824,105750.0
2012-07-20 12:00:00,24.99,24.99,24.87,24.89,109950.0,15.4824,15.4824,15.4081,15.4205,109950.0
2012-07-20 12:30:00,24.89,24.91,24.82,24.87,80550.0,15.4205,15.4328,15.3771,15.4081,80550.0
2012-07-20 13:00:00,24.88,24.89,24.74,24.77,85800.0,15.4143,15.4205,15.3275,15.3461,85800.0
2012-07-20 13:30:00,24.77,24.85,24.77,24.83,109350.0,15.3461,15.3957,15.3461,15.3833,109350.0
2012-07-20 14:00:00,24.83,24.86,24.73,24.75,149100.0,15.3833,15.4019,15.3213,15.3337,149100.0
2012-07-20 14:30:00,24.75,24.75,24.69,24.71,132300.0,15.3337,15.3337,15.2965,15.3089,132300.0
2012-07-20 15:00:00,24.71,24.87,24.69,24.86,238200.0,15.3089,15.4081,15.2965,15.4019,238200.0
2012-07-20 15:30:00,24.87,24.89,24.8,24.82,767100.0,15.4081,15.4205,15.3647,15.3771,767100.0
2012-07-23 09:30:00,24.23,24.24,23.63,24.21,500850.0,15.0116,15.0178,14.6398,14.9992,500850.0
2012-07-23 10:00:00,24.21,24.41,24.2,24.37,286350.0,14.9992,15.1231,14.993,15.0983,286350.0
2012-07-23 10:30:00,24.37,24.9,24.35,24.78,505500.0,15.0983,15.4267,15.0859,15.3523,505500.0
2012-07-23 11:00:00,24.78,25.16,24.63,25.13,571800.0,15.3523,15.5877,15.2594,15.5691,571800.0
2012-07-23 11:30:00,25.12,25.15,24.92,25.07,324600.0,15.563,15.5815,15.439,15.532,324600.0
2012-07-23 12:00:00,25.06,25.11,24.92,24.99,361500.0,15.5258,15.5568,15.439,15.4824,361500.0
2012-07-23 12:30:00,24.98,25.07,24.89,25.06,185400.0,15.4762,15.532,15.4205,15.5258,185400.0
2012-07-23 13:00:00,25.05,25.15,24.99,25.14,255900.0,15.5196,15.5815,15.4824,15.5753,255900.0
2012-07-23 13:30:00,25.13,25.16,25.07,25.14,223800.0,15.5691,15.5877,15.532,15.5753,223800.0
2012-07-23 14:00:00,25.13,25.19,25.11,25.14,255600.0,15.5691,15.6063,15.5568,15.5753,255600.0
2012-07-23 14:30:00,25.14,25.18,24.98,25.01,193800.0,15.5753,15.6001,15.4762,15.4948,193800.0
2012-07-23 15:00:00,25.02,25.29,24.95,25.29,441750.0,15.501,15.6683,15.4576,15.6683,441750.0
2012-07-23 15:30:00,25.29,25.33,25.08,25.17,1185750.0,15.6683,15.6931,15.5382,15.5939,1185750.0
2012-07-24 09:30:00,26.33,27.15,26.21,26.3,1667700.0,16.3126,16.8206,16.2383,16.294,1667700.0
2012-07-24 10:00:00,26.31,26.42,26.16,26.23,493800.0,16.3002,16.3684,16.2073,16.2506,493800.0
2012-07-24 10:30:00,26.23,26.39,26.07,26.1,539250.0,16.2506,16.3498,16.1515,16.1701,539250.0
2012-07-24 11:00:00,26.1,26.33,26.09,26.26,360750.0,16.1701,16.3126,16.1639,16.2692,360750.0
2012-07-24 11:30:00,26.27,26.3,25.86,25.88,416700.0,16.2754,16.294,16.0214,16.0338,416700.0
2012-07-24 12:00:00,25.88,25.88,25.21,25.62,1210050.0,16.0338,16.0338,15.6187,15.8727,1210050.0
2012-07-24 12:30:00,25.63,25.69,25.44,25.51,414750.0,15.8789,15.9161,15.7612,15.8046,414750.0
2012-07-24 13:00:00,25.51,25.63,25.47,25.53,296400.0,15.8046,15.8789,15.7798,15.817,296400.0
2012-07-24 13:30:00,25.54,25.63,25.35,25.59,357450.0,15.8232,15.8789,15.7054,15.8541,357450.0
2012-07-24 14:00:00,25.59,25.59,25.23,25.24,292500.0,15.8541,15.8541,15.6311,15.6373,292500.0
2012-07-24 14:30:00,25.23,25.41,25.19,25.24,392550.0,15.6311,15.7426,15.6063,15.6373,392550.0
2012-07-24 15:00:00,25.24,25.32,25.07,25.18,534450.0,15.6373,15.6869,15.532,15.6001,534450.0
2012-07-24 15:30:00,25.18,25.4,25.07,25.33,921300.0,15.6001,15.7364,15.532,15.6931,921300.0
2012-07-25 09:30:00,25.45,25.87,25.33,25.59,406950.0,15.7674,16.0276,15.6931,15.8541,406950.0
2012-07-25 10:00:00,25.59,25.69,25.35,25.55,344550.0,15.8541,15.9161,15.7054,15.8294,344550.0
2012-07-25 10:30:00,25.55,25.67,25.47,25.49,337800.0,15.8294,15.9037,15.7798,15.7922,337800.0
2012-07-25 11:00:00,25.49,25.59,25.47,25.54,161400.0,15.7922,15.8541,15.7798,15.8232,161400.0
2012-07-25 11:30:00,25.54,25.59,25.38,25.39,160650.0,15.8232,15.8541,15.724,15.7302,160650.0
2012-07-25 12:00:00,25.39,25.45,25.18,25.19,260550.0,15.7302,15.7674,15.6001,15.6063,260550.0
2012-07-25 12:30:00,25.19,25.31,25.19,25.21,139800.0,15.6063,15.6807,15.6063,15.6187,139800.0
2012-07-25 13:00:00,25.21,25.37,25.21,25.32,283050.0,15.6187,15.7178,15.6187,15.6869,283050.0
2012-07-25 13:30:00,25.32,25.36,25.22,25.35,347700.0,15.6869,15.7116,15.6249,15.7054,347700.0
2012-07-25 14:00:00,25.35,25.35,25.31,25.33,297450.0,15.7054,15.7054,15.6807,15.6931,297450.0
2012-07-25 14:30:00,25.33,25.35,25.29,25.31,267600.0,15.6931,15.7054,15.6683,15.6807,267600.0
2012-07-25 15:00:00,25.31,25.31,25.06,25.1,446100.0,15.6807,15.6807,15.5258,15.5506,446100.0
2012-07-25 15:30:00,25.1,25.14,25.02,25.13,843900.0,15.5506,15.5753,15.501,15.5691,843900.0
2012-07-26 09:30:00,25.55,25.91,25.55,25.7,361800.0,15.8294,16.0524,15.8294,15.9223,361800.0
2012-07-26 10:00:00,25.7,25.76,25.59,25.6,508050.0,15.9223,15.9595,15.8541,15.8603,508050.0
2012-07-26 10:30:00,25.6,25.67,25.49,25.54,452250.0,15.8603,15.9037,15.7922,15.8232,452250.0
2012-07-26 11:00:00,25.53,25.59,25.41,25.52,162150.0,15.817,15.8541,15.7426,15.8108,162150.0
2012-07-26 11:30:00,25.53,25.59,25.45,25.47,157350.0,15.817,15.8541,15.7674,15.7798,157350.0
2012-07-26 12:00:00,25.46,25.54,25.41,25.5,105150.0,15.7736,15.8232,15.7426,15.7984,105150.0
2012-07-26 12:30:00,25.49,25.53,25.45,25.52,123750.0,15.7922,15.817,15.7674,15.8108,123750.0
2012-07-26 13:00:00,25.51,25.6,25.51,25.57,264150.0,15.8046,15.8603,15.8046,15.8417,264150.0
2012-07-26 13:30:00,25.57,25.61,25.56,25.59,109050.0,15.8417,15.8665,15.8356,15.8541,109050.0
2012-07-26 14:00:00,25.59,25.62,25.56,25.57,156450.0,15.8541,15.8727,15.8356,15.8417,156450.0
2012-07-26 14:30:00,25.56,25.74,25.56,25.71,189450.0,15.8356,15.9471,15.8356,15.9285,189450.0
2012-07-26 15:00:00,25.71,25.75,25.67,25.72,255300.0,15.9285,15.9533,15.9037,15.9347,255300.0
2012-07-26 15:30:00,25.71,25.86,25.69,25.76,574950.0,15.9285,16.0214,15.9161,15.9595,574950.0
2012-07-27 09:30:00,26.27,26.76,26.09,26.73,683100.0,16.2754,16.579,16.1639,16.5604,683100.0
2012-07-27 10:00:00,26.73,26.97,26.73,26.77,703350.0,16.5604,16.7091,16.5604,16.5852,703350.0
2012-07-27 10:30:00,26.77,26.81,26.66,26.7,238800.0,16.5852,16.61,16.517,16.5418,238800.0
2012-07-27 11:00:00,26.71,26.75,26.66,26.67,231300.0,16.548,16.5728,16.517,16.5232,231300.0
2012-07-27 11:30:00,26.67,26.73,26.65,26.72,171600.0,16.5232,16.5604,16.5109,16.5542,171600.0
2012-07-27 12:00:00,26.72,26.73,26.59,26.71,152700.0,16.5542,16.5604,16.4737,16.548,152700.0
2012-07-27 12:30:00,26.71,26.79,26.69,26.71,139050.0,16.548,16.5976,16.5356,16.548,139050.0
2012-07-27 13:00:00,26.71,26.95,26.71,26.95,247950.0,16.548,16.6967,16.548,16.6967,247950.0
2012-07-27 13:30:00,26.96,27.17,26.95,27.09,525600.0,16.7029,16.833,16.6967,16.7835,525600.0
2012-07-27 14:00:00,27.09,27.13,27.01,27.05,161550.0,16.7835,16.8082,16.7339,16.7587,161550.0
2012-07-27 14:30:00,27.05,27.19,27.03,27.15,298350.0,16.7587,16.8454,16.7463,16.8206,298350.0
2012-07-27 15:00:00,27.15,27.25,27.15,27.23,328200.0,16.8206,16.8826,16.8206,16.8702,328200.0
2012-07-27 15:30:00,27.23,27.37,27.15,27.19,1271700.0,16.8702,16.9569,16.8206,16.8454,1271700.0
2012-07-30 09:30:00,27.2,27.33,26.97,27.19,197850.0,16.8516,16.9321,16.7091,16.8454,197850.0
2012-07-30 10:00:00,27.19,27.29,27.06,27.25,324750.0,16.8454,16.9074,16.7649,16.8826,324750.0
2012-07-30 10:30:00,27.26,27.26,27.02,27.02,311550.0,16.8888,16.8888,16.7401,16.7401,311550.0
2012-07-30 11:00:00,27.02,27.13,26.9,26.97,167100.0,16.7401,16.8082,16.6657,16.7091,167100.0
2012-07-30 11:30:00,26.97,27.02,26.87,26.87,101400.0,16.7091,16.7401,16.6472,16.6472,101400.0
2012-07-30 12:00:00,26.87,26.9,26.81,26.88,134250.0,16.6472,16.6657,16.61,16.6533,134250.0
2012-07-30 12:30:00,26.88,27.03,26.87,26.96,138600.0,16.6533,16.7463,16.6472,16.7029,138600.0
2012-07-30 13:00:00,26.97,26.99,26.9,26.96,97350.0,16.7091,16.7215,16.6657,16.7029,97350.0
2012-07-30 13:30:00,26.96,27.03,26.88,26.9,122550.0,16.7029,16.7463,16.6533,16.6657,122550.0
2012-07-30 14:00:00,26.89,26.97,26.85,26.95,135900.0,16.6595,16.7091,16.6348,16.6967,135900.0
2012-07-30 14:30:00,26.95,27.01,26.95,26.98,88950.0,16.6967,16.7339,16.6967,16.7153,88950.0
2012-07-30 15:00:00,26.99,27.0,26.87,26.98,172500.0,16.7215,16.7277,16.6472,16.7153,172500.0
2012-07-30 15:30:00,26.99,27.02,26.91,26.95,582750.0,16.7215,16.7401,16.6719,16.6967,582750.0
2012-07-31 09:30:00,27.0,27.07,26.79,26.85,315750.0,16.7277,16.7711,16.5976,16.6348,315750.0
2012-07-31 10:00:00,26.86,26.93,26.67,26.84,220350.0,16.641,16.6843,16.5232,16.6286,220350.0
2012-07-31 10:30:00,26.84,26.9,26.75,26.85,228600.0,16.6286,16.6657,16.5728,16.6348,228600.0
2012-07-31 11:00:00,26.86,26.96,26.85,26.89,105450.0,16.641,16.7029,16.6348,16.6595,105450.0
2012-07-31 11:30:00,26.89,26.91,26.85,26.88,169800.0,16.6595,16.6719,16.6348,16.6533,169800.0
2012-07-31 12:00:00,26.87,26.87,26.68,26.69,206250.0,16.6472,16.6472,16.5294,16.5356,206250.0
2012-07-31 12:30:00,26.69,26.69,26.58,26.59,221250.0,16.5356,16.5356,16.4675,16.4737,221250.0
2012-07-31 13:00:00,26.6,26.68,26.57,26.66,273150.0,16.4799,16.5294,16.4613,16.517,273150.0
2012-07-31 13:30:00,26.65,26.66,26.58,26.58,161550.0,16.5109,16.517,16.4675,16.4675,161550.0
2012-07-31 14:00:00,26.58,26.73,26.57,26.69,155250.0,16.4675,16.5604,16.4613,16.5356,155250.0
2012-07-31 14:30:00,26.69,26.75,26.65,26.65,187950.0,16.5356,16.5728,16.5109,16.5109,187950.0
2012-07-31 15:00:00,26.65,26.75,26.63,26.72,241950.0,16.5109,16.5728,16.4985,16.5542,241950.0
2012-07-31 15:30:00,26.73,26.75,26.64,26.66,439650.0,16.5604,16.5728,16.5047,16.517,439650.0
2012-08-01 09:30:00,26.87,27.07,26.75,26.8,170250.0,16.6472,16.7711,16.5728,16.6038,170250.0
2012-08-01 10:00:00,26.78,26.82,26.66,26.68,120600.0,16.5914,16.6162,16.517,16.5294,120600.0
2012-08-01 10:30:00,26.69,26.74,26.63,26.7,124950.0,16.5356,16.5666,16.4985,16.5418,124950.0
2012-08-01 11:00:00,26.7,26.73,26.63,26.73,122550.0,16.5418,16.5604,16.4985,16.5604,122550.0
2012-08-01 11:30:00,26.74,26.8,26.69,26.77,99150.0,16.5666,16.6038,16.5356,16.5852,99150.0
2012-08-01 12:00:00,26.77,26.89,26.77,26.86,94350.0,16.5852,16.6595,16.5852,16.641,94350.0
2012-08-01 12:30:00,26.87,26.88,26.79,26.81,64950.0,16.6472,16.6533,16.5976,16.61,64950.0
2012-08-01 13:00:00,26.81,26.85,26.75,26.76,106200.0,16.61,16.6348,16.5728,16.579,106200.0
2012-08-01 13:30:00,26.77,26.82,26.73,26.75,77700.0,16.5852,16.6162,16.5604,16.5728,77700.0
2012-08-01 14:00:00,26.75,26.81,26.61,26.77,330000.0,16.5728,16.61,16.4861,16.5852,330000.0
2012-08-01 14:30:00,26.77,26.78,26.61,26.65,200400.0,16.5852,16.5914,16.4861,16.5109,200400.0
2012-08-01 15:00:00,26.66,26.73,26.59,26.72,212400.0,16.517,16.5604,16.4737,16.5542,212400.0
2012-08-01 15:30:00,26.73,26.75,26.56,26.59,385650.0,16.5604,16.5728,16.4551,16.4737,385650.0
2012-08-02 09:30:00,26.42,26.53,26.29,26.49,299850.0,16.3684,16.4365,16.2878,16.4117,299850.0
2012-08-02 10:00:00,26.48,26.54,26.35,26.52,223050.0,16.4055,16.4427,16.325,16.4303,223050.0
2012-08-02 10:30:00,26.51,26.51,26.32,26.33,128850.0,16.4241,16.4241,16.3064,16.3126,128850.0
2012-08-02 11:00:00,26.34,26.36,26.02,26.14,214050.0,16.3188,16.3312,16.1205,16.1949,214050.0
2012-08-02 11:30:00,26.14,26.14,25.91,25.97,253200.0,16.1949,16.1949,16.0524,16.0896,253200.0
2012-08-02 12:00:00,25.97,26.04,25.93,25.93,117000.0,16.0896,16.1329,16.0648,16.0648,117000.0
2012-08-02 12:30:00,25.93,25.93,25.72,25.85,286800.0,16.0648,16.0648,15.9347,16.0152,286800.0
2012-08-02 13:00:00,25.85,25.85,25.63,25.7,323700.0,16.0152,16.0152,15.8789,15.9223,323700.0
2012-08-02 13:30:00,25.71,25.74,25.56,25.57,294600.0,15.9285,15.9471,15.8356,15.8417,294600.0
2012-08-02 14:00:00,25.57,25.58,25.11,25.51,1451100.0,15.8417,15.8479,15.5568,15.8046,1451100.0
2012-08-02 14:30:00,25.53,25.81,25.48,25.57,873450.0,15.817,15.9904,15.786,15.8417,873450.0
2012-08-02 15:00:00,25.57,25.67,25.55,25.63,439350.0,15.8417,15.9037,15.8294,15.8789,439350.0
2012-08-02 15:30:00,25.63,25.77,25.61,25.71,1030200.0,15.8789,15.9657,15.8665,15.9285,1030200.0
2012-08-03 09:30:00,26.25,26.51,26.15,26.48,306900.0,16.263,16.4241,16.2011,16.4055,306900.0
2012-08-03 10:00:00,26.49,26.66,26.47,26.65,266250.0,16.4117,16.517,16.3993,16.5109,266250.0
2012-08-03 10:30:00,26.63,26.66,26.53,26.63,240000.0,16.4985,16.517,16.4365,16.4985,240000.0
2012-08-03 11:00:00,26.61,26.73,26.58,26.63,242400.0,16.4861,16.5604,16.4675,16.4985,242400.0
2012-08-03 11:30:00,26.63,26.72,26.6,26.72,181350.0,16.4985,16.5542,16.4799,16.5542,181350.0
2012-08-03 12:00:00,26.71,26.76,26.57,26.63,124950.0,16.548,16.579,16.4613,16.4985,124950.0
2012-08-03 12:30:00,26.63,26.64,26.48,26.49,116100.0,16.4985,16.5047,16.4055,16.4117,116100.0
2012-08-03 13:00:00,26.49,26.56,26.46,26.49,102150.0,16.4117,16.4551,16.3931,16.4117,102150.0
2012-08-03 13:30:00,26.49,26.56,26.46,26.52,122850.0,16.4117,16.4551,16.3931,16.4303,122850.0
2012-08-03 14:00:00,26.52,26.53,26.47,26.49,187350.0,16.4303,16.4365,16.3993,16.4117,187350.0
2012-08-03 14:30:00,26.47,26.5,26.43,26.49,131850.0,16.3993,16.4179,16.3746,16.4117,131850.0
2012-08-03 15:00:00,26.5,26.61,26.47,26.53,242400.0,16.4179,16.4861,16.3993,16.4365,242400.0
2012-08-03 15:30:00,26.52,26.55,26.44,26.49,549450.0,16.4303,16.4489,16.3807,16.4117,549450.0
2012-08-06 09:30:00,26.64,26.83,26.6,26.76,280050.0,16.5047,16.6224,16.4799,16.579,280050.0
2012-08-06 10:00:00,26.77,26.96,26.77,26.92,138150.0,16.5852,16.7029,16.5852,16.6781,138150.0
2012-08-06 10:30:00,26.93,26.97,26.85,26.86,127800.0,16.6843,16.7091,16.6348,16.641,127800.0
2012-08-06 11:00:00,26.86,26.88,26.73,26.73,79200.0,16.641,16.6533,16.5604,16.5604,79200.0
2012-08-06 11:30:00,26.72,26.78,26.69,26.76,41700.0,16.5542,16.5914,16.5356,16.579,41700.0
2012-08-06 12:00:00,26.76,26.77,26.71,26.73,61200.0,16.579,16.5852,16.548,16.5604,61200.0
2012-08-06 12:30:00,26.73,26.82,26.73,26.8,90750.0,16.5604,16.6162,16.5604,16.6038,90750.0
2012-08-06 13:00:00,26.79,26.81,26.75,26.75,57600.0,16.5976,16.61,16.5728,16.5728,57600.0
2012-08-06 13:30:00,26.76,26.77,26.71,26.74,66600.0,16.579,16.5852,16.548,16.5666,66600.0
2012-08-06 14:00:00,26.73,26.74,26.68,26.73,127050.0,16.5604,16.5666,16.5294,16.5604,127050.0
2012-08-06 14:30:00,26.73,26.76,26.73,26.75,64050.0,16.5604,16.579,16.5604,16.5728,64050.0
2012-08-06 15:00:00,26.75,26.81,26.75,26.79,116250.0,16.5728,16.61,16.5728,16.5976,116250.0
2012-08-06 15:30:00,26.8,26.83,26.69,26.69,434400.0,16.6038,16.6224,16.5356,16.5356,434400.0
2012-08-07 09:30:00,26.88,27.09,26.79,27.05,172200.0,16.6533,16.7835,16.5976,16.7587,172200.0
2012-08-07 10:00:00,27.07,27.23,26.99,27.15,167100.0,16.7711,16.8702,16.7215,16.8206,167100.0
2012-08-07 10:30:00,27.15,27.22,27.11,27.13,141150.0,16.8206,16.864,16.7958,16.8082,141150.0
2012-08-07 11:00:00,27.13,27.15,27.03,27.14,135450.0,16.8082,16.8206,16.7463,16.8144,135450.0
2012-08-07 11:30:00,27.15,27.23,27.14,27.2,101550.0,16.8206,16.8702,16.8144,16.8516,101550.0
2012-08-07 12:00:00,27.2,27.24,27.17,27.24,83700.0,16.8516,16.8764,16.833,16.8764,83700.0
2012-08-07 12:30:00,27.24,27.28,27.2,27.2,95100.0,16.8764,16.9012,16.8516,16.8516,95100.0
2012-08-07 13:00:00,27.2,27.21,27.15,27.19,118650.0,16.8516,16.8578,16.8206,16.8454,118650.0
2012-08-07 13:30:00,27.2,27.2,27.11,27.13,123300.0,16.8516,16.8516,16.7958,16.8082,123300.0
2012-08-07 14:00:00,27.13,27.14,26.97,27.05,147000.0,16.8082,16.8144,16.7091,16.7587,147000.0
2012-08-07 14:30:00,27.06,27.13,27.04,27.05,131400.0,16.7649,16.8082,16.7525,16.7587,131400.0
2012-08-07 15:00:00,27.05,27.14,27.01,27.11,226200.0,16.7587,16.8144,16.7339,16.7958,226200.0
2012-08-07 15:30:00,27.11,27.13,27.01,27.03,402000.0,16.7958,16.8082,16.7339,16.7463,402000.0
2012-08-08 09:30:00,26.99,27.11,26.87,26.93,124050.0,16.7215,16.7958,16.6472,16.6843,124050.0
2012-08-08 10:00:00,26.95,26.95,26.81,26.81,133200.0,16.6967,16.6967,16.61,16.61,133200.0
2012-08-08 10:30:00,26.82,26.83,26.71,26.79,99600.0,16.6162,16.6224,16.548,16.5976,99600.0
2012-08-08 11:00:00,26.79,26.97,26.75,26.95,65700.0,16.5976,16.7091,16.5728,16.6967,65700.0
2012-08-08 11:30:00,26.96,26.99,26.84,26.84,106500.0,16.7029,16.7215,16.6286,16.6286,106500.0
2012-08-08 12:00:00,26.85,26.97,26.84,26.92,71850.0,16.6348,16.7091,16.6286,16.6781,71850.0
2012-08-08 12:30:00,26.93,26.97,26.89,26.95,108150.0,16.6843,16.7091,16.6595,16.6967,108150.0
2012-08-08 13:00:00,26.95,26.97,26.89,26.91,95700.0,16.6967,16.7091,16.6595,16.6719,95700.0
2012-08-08 13:30:00,26.92,26.94,26.89,26.91,128400.0,16.6781,16.6905,16.6595,16.6719,128400.0
2012-08-08 14:00:00,26.91,26.94,26.89,26.92,238800.0,16.6719,16.6905,16.6595,16.6781,238800.0
2012-08-08 14:30:00,26.92,26.93,26.86,26.86,156300.0,16.6781,16.6843,16.641,16.641,156300.0
2012-08-08 15:00:00,26.86,26.97,26.86,26.94,214800.0,16.641,16.7091,16.641,16.6905,214800.0
2012-08-08 15:30:00,26.94,27.03,26.94,27.02,664650.0,16.6905,16.7463,16.6905,16.7401,664650.0
2012-08-09 09:30:00,26.92,27.08,26.92,27.03,197550.0,16.6781,16.7773,16.6781,16.7463,197550.0
2012-08-09 10:00:00,27.03,27.17,27.01,27.09,183900.0,16.7463,16.833,16.7339,16.7835,183900.0
2012-08-09 10:30:00,27.09,27.37,27.09,27.29,320550.0,16.7835,16.9569,16.7835,16.9074,320550.0
2012-08-09 11:00:00,27.29,27.33,27.25,27.31,151050.0,16.9074,16.9321,16.8826,16.9198,151050.0
2012-08-09 11:30:00,27.31,27.31,27.09,27.14,175650.0,16.9198,16.9198,16.7835,16.8144,175650.0
2012-08-09 12:00:00,27.13,27.15,27.09,27.11,123300.0,16.8082,16.8206,16.7835,16.7958,123300.0
2012-08-09 12:30:00,27.11,27.19,27.11,27.18,107850.0,16.7958,16.8454,16.7958,16.8392,107850.0
2012-08-09 13:00:00,27.19,27.21,27.11,27.13,131400.0,16.8454,16.8578,16.7958,16.8082,131400.0
2012-08-09 13:30:00,27.12,27.15,27.05,27.07,123900.0,16.802,16.8206,16.7587,16.7711,123900.0
2012-08-09 14:00:00,27.07,27.13,27.06,27.13,164100.0,16.7711,16.8082,16.7649,16.8082,164100.0
2012-08-09 14:30:00,27.13,27.18,27.11,27.13,108450.0,16.8082,16.8392,16.7958,16.8082,108450.0
2012-08-09 15:00:00,27.12,27.13,27.05,27.11,247350.0,16.802,16.8082,16.7587,16.7958,247350.0
2012-08-09 15:30:00,27.12,27.21,27.09,27.21,660150.0,16.802,16.8578,16.7835,16.8578,660150.0
2012-08-10 09:30:00,27.09,27.17,26.91,27.03,92700.0,16.7835,16.833,16.6719,16.7463,92700.0
2012-08-10 10:00:00,27.04,27.17,26.99,27.15,192450.0,16.7525,16.833,16.7215,16.8206,192450.0
2012-08-10 10:30:00,27.17,27.25,27.17,27.23,43650.0,16.833,16.8826,16.833,16.8702,43650.0
2012-08-10 11:00:00,27.24,27.24,27.1,27.23,117750.0,16.8764,16.8764,16.7896,16.8702,117750.0
2012-08-10 11:30:00,27.23,27.33,27.22,27.31,156750.0,16.8702,16.9321,16.864,16.9198,156750.0
2012-08-10 12:00:00,27.31,27.35,27.26,27.34,192900.0,16.9198,16.9445,16.8888,16.9383,192900.0
2012-08-10 12:30:00,27.34,27.35,27.25,27.25,68400.0,16.9383,16.9445,16.8826,16.8826,68400.0
2012-08-10 13:00:00,27.25,27.25,27.17,27.23,48150.0,16.8826,16.8826,16.833,16.8702,48150.0
2012-08-10 13:30:00,27.23,27.32,27.23,27.29,82950.0,16.8702,16.9259,16.8702,16.9074,82950.0
2012-08-10 14:00:00,27.29,27.36,27.25,27.36,99450.0,16.9074,16.9507,16.8826,16.9507,99450.0
2012-08-10 14:30:00,27.36,27.38,27.33,27.37,99150.0,16.9507,16.9631,16.9321,16.9569,99150.0
2012-08-10 15:00:00,27.38,27.46,27.37,27.46,212850.0,16.9631,17.0127,16.9569,17.0127,212850.0
2012-08-10 15:30:00,27.46,27.56,27.42,27.55,615300.0,17.0127,17.0746,16.9879,17.0684,615300.0
2012-08-13 09:30:00,27.43,27.53,27.09,27.35,171750.0,16.9941,17.0561,16.7835,16.9445,171750.0
2012-08-13 10:00:00,27.35,27.4,27.18,27.27,151350.0,16.9445,16.9755,16.8392,16.895,151350.0
2012-08-13 10:30:00,27.27,27.29,27.2,27.22,125100.0,16.895,16.9074,16.8516,16.864,125100.0
2012-08-13 11:00:00,27.22,27.27,27.13,27.25,241800.0,16.864,16.895,16.8082,16.8826,241800.0
2012-08-13 11:30:00,27.25,27.29,27.24,27.27,80250.0,16.8826,16.9074,16.8764,16.895,80250.0
2012-08-13 12:00:00,27.27,27.28,27.19,27.24,97350.0,16.895,16.9012,16.8454,16.8764,97350.0
2012-08-13 12:30:00,27.24,27.35,27.21,27.35,92850.0,16.8764,16.9445,16.8578,16.9445,92850.0
2012-08-13 13:00:00,27.35,27.39,27.35,27.37,159900.0,16.9445,16.9693,16.9445,16.9569,159900.0
2012-08-13 13:30:00,27.37,27.45,27.37,27.39,121500.0,16.9569,17.0065,16.9569,16.9693,121500.0
2012-08-13 14:00:00,27.39,27.49,27.39,27.46,100800.0,16.9693,17.0313,16.9693,17.0127,100800.0
2012-08-13 14:30:00,27.46,27.52,27.43,27.52,147150.0,17.0127,17.0499,16.9941,17.0499,147150.0
2012-08-13 15:00:00,27.52,27.53,27.43,27.45,222600.0,17.0499,17.0561,16.9941,17.0065,222600.0
2012-08-13 15:30:00,27.44,27.5,27.42,27.49,480900.0,17.0003,17.0375,16.9879,17.0313,480900.0
2012-08-14 09:30:00,27.61,27.69,27.43,27.45,105900.0,17.1056,17.1552,16.9941,17.0065,105900.0
2012-08-14 10:00:00,27.47,27.51,27.41,27.46,94200.0,17.0189,17.0437,16.9817,17.0127,94200.0
2012-08-14 10:30:00,27.45,27.5,27.41,27.46,121800.0,17.0065,17.0375,16.9817,17.0127,121800.0
2012-08-14 11:00:00,27.47,27.52,27.43,27.43,58200.0,17.0189,17.0499,16.9941,16.9941,58200.0
2012-08-14 11:30:00,27.44,27.55,27.43,27.53,97050.0,17.0003,17.0684,16.9941,17.0561,97050.0
2012-08-14 12:00:00,27.54,27.57,27.51,27.55,87450.0,17.0622,17.0808,17.0437,17.0684,87450.0
2012-08-14 12:30:00,27.54,27.57,27.46,27.48,135750.0,17.0622,17.0808,17.0127,17.0251,135750.0
2012-08-14 13:00:00,27.48,27.51,27.41,27.43,51600.0,17.0251,17.0437,16.9817,16.9941,51600.0
2012-08-14 13:30:00,27.43,27.46,27.39,27.41,67500.0,16.9941,17.0127,16.9693,16.9817,67500.0
2012-08-14 14:00:00,27.41,27.47,27.4,27.44,127800.0,16.9817,17.0189,16.9755,17.0003,127800.0
2012-08-14 14:30:00,27.45,27.47,27.41,27.47,67500.0,17.0065,17.0189,16.9817,17.0189,67500.0
2012-08-14 15:00:00,27.47,27.47,27.37,27.41,167250.0,17.0189,17.0189,16.9569,16.9817,167250.0
2012-08-14 15:30:00,27.43,27.43,27.29,27.4,362550.0,16.9941,16.9941,16.9074,16.9755,362550.0
2012-08-15 09:30:00,27.11,27.46,27.09,27.38,191400.0,16.8776,17.0955,16.8651,17.0457,191400.0
2012-08-15 10:00:00,27.34,27.43,27.26,27.27,146700.0,17.0208,17.0768,16.971,16.9772,146700.0
2012-08-15 10:30:00,27.27,27.34,27.17,27.33,176400.0,16.9772,17.0208,16.9149,17.0146,176400.0
2012-08-15 11:00:00,27.32,27.42,27.27,27.35,117000.0,17.0083,17.0706,16.9772,17.027,117000.0
2012-08-15 11:30:00,27.35,27.51,27.34,27.49,105300.0,17.027,17.1266,17.0208,17.1142,105300.0
2012-08-15 12:00:00,27.49,27.5,27.43,27.46,91950.0,17.1142,17.1204,17.0768,17.0955,91950.0
2012-08-15 12:30:00,27.47,27.51,27.46,27.46,62700.0,17.1017,17.1266,17.0955,17.0955,62700.0
2012-08-15 13:00:00,27.46,27.47,27.43,27.44,45300.0,17.0955,17.1017,17.0768,17.083,45300.0
2012-08-15 13:30:00,27.44,27.47,27.43,27.43,106200.0,17.083,17.1017,17.0768,17.0768,106200.0
2012-08-15 14:00:00,27.43,27.43,27.39,27.42,87450.0,17.0768,17.0768,17.0519,17.0706,87450.0
2012-08-15 14:30:00,27.42,27.49,27.39,27.48,177150.0,17.0706,17.1142,17.0519,17.1079,177150.0
2012-08-15 15:00:00,27.47,27.47,27.38,27.41,145650.0,17.1017,17.1017,17.0457,17.0644,145650.0
2012-08-15 15:30:00,27.4,27.45,27.37,27.4,369300.0,17.0581,17.0893,17.0395,17.0581,369300.0
2012-08-16 09:30:00,27.49,27.61,27.47,27.53,146100.0,17.1142,17.1889,17.1017,17.1391,146100.0
2012-08-16 10:00:00,27.53,27.65,27.53,27.64,213900.0,17.1391,17.2138,17.1391,17.2076,213900.0
2012-08-16 10:30:00,27.65,27.75,27.63,27.74,115650.0,17.2138,17.276,17.2013,17.2698,115650.0
2012-08-16 11:00:00,27.75,27.75,27.67,27.71,109200.0,17.276,17.276,17.2262,17.2511,109200.0
2012-08-16 11:30:00,27.72,27.82,27.69,27.79,112800.0,17.2574,17.3196,17.2387,17.3009,112800.0
2012-08-16 12:00:00,27.79,27.82,27.79,27.81,91650.0,17.3009,17.3196,17.3009,17.3134,91650.0
2012-08-16 12:30:00,27.81,27.83,27.78,27.81,80400.0,17.3134,17.3258,17.2947,17.3134,80400.0
2012-08-16 13:00:00,27.81,27.83,27.8,27.83,95400.0,17.3134,17.3258,17.3072,17.3258,95400.0
2012-08-16 13:30:00,27.83,27.83,27.76,27.79,112800.0,17.3258,17.3258,17.2823,17.3009,112800.0
2012-08-16 14:00:00,27.78,27.89,27.77,27.88,124950.0,17.2947,17.3632,17.2885,17.357,124950.0
2012-08-16 14:30:00,27.88,27.96,27.88,27.89,251700.0,17.357,17.4068,17.357,17.3632,251700.0
2012-08-16 15:00:00,27.9,27.92,27.86,27.89,170250.0,17.3694,17.3819,17.3445,17.3632,170250.0
2012-08-16 15:30:00,27.89,27.9,27.77,27.81,679500.0,17.3632,17.3694,17.2885,17.3134,679500.0
2012-08-17 09:30:00,27.91,27.93,27.65,27.81,513450.0,17.3756,17.3881,17.2138,17.3134,513450.0
2012-08-17 10:00:00,27.82,27.83,27.61,27.64,225750.0,17.3196,17.3258,17.1889,17.2076,225750.0
2012-08-17 10:30:00,27.64,27.69,27.59,27.63,90750.0,17.2076,17.2387,17.1764,17.2013,90750.0
2012-08-17 11:00:00,27.63,27.69,27.61,27.68,78900.0,17.2013,17.2387,17.1889,17.2325,78900.0
2012-08-17 11:30:00,27.67,27.83,27.67,27.81,79950.0,17.2262,17.3258,17.2262,17.3134,79950.0
2012-08-17 12:00:00,27.8,27.82,27.79,27.79,47250.0,17.3072,17.3196,17.3009,17.3009,47250.0
2012-08-17 12:30:00,27.79,27.81,27.72,27.72,67200.0,17.3009,17.3134,17.2574,17.2574,67200.0
2012-08-17 13:00:00,27.73,27.75,27.71,27.73,59100.0,17.2636,17.276,17.2511,17.2636,59100.0
2012-08-17 13:30:00,27.73,27.74,27.69,27.69,78450.0,17.2636,17.2698,17.2387,17.2387,78450.0
2012-08-17 14:00:00,27.69,27.74,27.67,27.72,82050.0,17.2387,17.2698,17.2262,17.2574,82050.0
2012-08-17 14:30:00,27.72,27.85,27.72,27.83,115500.0,17.2574,17.3383,17.2574,17.3258,115500.0
2012-08-17 15:00:00,27.83,27.87,27.82,27.85,134250.0,17.3258,17.3507,17.3196,17.3383,134250.0
2012-08-17 15:30:00,27.85,27.96,27.83,27.91,508950.0,17.3383,17.4068,17.3258,17.3756,508950.0
2012-08-20 09:30:00,27.73,27.77,27.5,27.51,213300.0,17.2636,17.2885,17.1204,17.1266,213300.0
2012-08-20 10:00:00,27.51,27.57,27.45,27.52,243150.0,17.1266,17.164,17.0893,17.1328,243150.0
2012-08-20 10:30:00,27.52,27.59,27.49,27.59,152850.0,17.1328,17.1764,17.1142,17.1764,152850.0
2012-08-20 11:00:00,27.59,27.6,27.53,27.53,67350.0,17.1764,17.1827,17.1391,17.1391,67350.0
2012-08-20 11:30:00,27.54,27.63,27.51,27.59,97050.0,17.1453,17.2013,17.1266,17.1764,97050.0
2012-08-20 12:00:00,27.6,27.63,27.57,27.59,49350.0,17.1827,17.2013,17.164,17.1764,49350.0
2012-08-20 12:30:00,27.59,27.6,27.51,27.52,46650.0,17.1764,17.1827,17.1266,17.1328,46650.0
2012-08-20 13:00:00,27.52,27.53,27.49,27.51,109800.0,17.1328,17.1391,17.1142,17.1266,109800.0
2012-08-20 13:30:00,27.5,27.51,27.39,27.43,95700.0,17.1204,17.1266,17.0519,17.0768,95700.0
2012-08-20 14:00:00,27.42,27.45,27.4,27.44,130800.0,17.0706,17.0893,17.0581,17.083,130800.0
2012-08-20 14:30:00,27.44,27.49,27.41,27.45,369000.0,17.083,17.1142,17.0644,17.0893,369000.0
2012-08-20 15:00:00,27.45,27.48,27.41,27.46,386700.0,17.0893,17.1079,17.0644,17.0955,386700.0
2012-08-20 15:30:00,27.46,27.5,27.4,27.49,909000.0,17.0955,17.1204,17.0581,17.1142,909000.0
2012-08-21 09:30:00,27.47,27.67,27.39,27.67,175950.0,17.1017,17.2262,17.0519,17.2262,175950.0
2012-08-21 10:00:00,27.69,27.85,27.69,27.83,171150.0,17.2387,17.3383,17.2387,17.3258,171150.0
2012-08-21 10:30:00,27.85,27.87,27.76,27.77,102150.0,17.3383,17.3507,17.2823,17.2885,102150.0
2012-08-21 11:00:00,27.76,27.83,27.71,27.72,111900.0,17.2823,17.3258,17.2511,17.2574,111900.0
2012-08-21 11:30:00,27.72,27.73,27.63,27.63,61050.0,17.2574,17.2636,17.2013,17.2013,61050.0
2012-08-21 12:00:00,27.61,27.67,27.59,27.65,71850.0,17.1889,17.2262,17.1764,17.2138,71850.0
2012-08-21 12:30:00,27.65,27.66,27.57,27.58,46200.0,17.2138,17.22,17.164,17.1702,46200.0
2012-08-21 13:00:00,27.59,27.59,27.51,27.52,37500.0,17.1764,17.1764,17.1266,17.1328,37500.0
2012-08-21 13:30:00,27.52,27.53,27.39,27.48,58200.0,17.1328,17.1391,17.0519,17.1079,58200.0
2012-08-21 14:00:00,27.48,27.51,27.41,27.41,61200.0,17.1079,17.1266,17.0644,17.0644,61200.0
2012-08-21 14:30:00,27.42,27.46,27.37,27.45,112950.0,17.0706,17.0955,17.0395,17.0893,112950.0
2012-08-21 15:00:00,27.44,27.44,27.31,27.34,115350.0,17.083,17.083,17.0021,17.0208,115350.0
2012-08-21 15:30:00,27.35,27.45,27.34,27.45,438600.0,17.027,17.0893,17.0208,17.0893,438600.0
2012-08-22 09:30:00,27.42,27.47,27.13,27.32,134400.0,17.0706,17.1017,16.89,17.0083,134400.0
2012-08-22 10:00:00,27.32,27.39,27.22,27.25,126450.0,17.0083,17.0519,16.9461,16.9648,126450.0
2012-08-22 10:30:00,27.24,27.3,27.11,27.13,79800.0,16.9585,16.9959,16.8776,16.89,79800.0
2012-08-22 11:00:00,27.12,27.19,27.03,27.04,111150.0,16.8838,16.9274,16.8278,16.834,111150.0
2012-08-22 11:30:00,27.04,27.1,27.02,27.1,68250.0,16.834,16.8714,16.8216,16.8714,68250.0
2012-08-22 12:00:00,27.1,27.11,26.97,27.01,75150.0,16.8714,16.8776,16.7904,16.8153,75150.0
2012-08-22 12:30:00,27.01,27.01,26.93,26.97,108000.0,16.8153,16.8153,16.7655,16.7904,108000.0
2012-08-22 13:00:00,26.97,26.99,26.93,26.95,94200.0,16.7904,16.8029,16.7655,16.778,94200.0
2012-08-22 13:30:00,26.95,26.98,26.88,26.92,122400.0,16.778,16.7967,16.7344,16.7593,122400.0
2012-08-22 14:00:00,26.93,27.06,26.89,26.94,294300.0,16.7655,16.8465,16.7406,16.7718,294300.0
2012-08-22 14:30:00,26.95,27.09,26.93,27.08,205200.0,16.778,16.8651,16.7655,16.8589,205200.0
2012-08-22 15:00:00,27.08,27.12,27.0,27.01,203700.0,16.8589,16.8838,16.8091,16.8153,203700.0
2012-08-22 15:30:00,27.01,27.05,26.98,27.02,460650.0,16.8153,16.8402,16.7967,16.8216,460650.0
2012-08-23 09:30:00,26.94,27.25,26.87,27.04,419400.0,16.7718,16.9648,16.7282,16.834,419400.0
2012-08-23 10:00:00,27.03,27.13,26.95,27.09,144000.0,16.8278,16.89,16.778,16.8651,144000.0
2012-08-23 10:30:00,27.09,27.15,27.04,27.1,196200.0,16.8651,16.9025,16.834,16.8714,196200.0
2012-08-23 11:00:00,27.1,27.13,27.05,27.13,240300.0,16.8714,16.89,16.8402,16.89,240300.0
2012-08-23 11:30:00,27.12,27.12,26.99,27.04,108000.0,16.8838,16.8838,16.8029,16.834,108000.0
2012-08-23 12:00:00,27.04,27.05,26.9,26.93,181950.0,16.834,16.8402,16.7469,16.7655,181950.0
2012-08-23 12:30:00,26.93,26.95,26.81,26.83,137250.0,16.7655,16.778,16.6908,16.7033,137250.0
2012-08-23 13:00:00,26.83,26.87,26.71,26.73,163500.0,16.7033,16.7282,16.6286,16.641,163500.0
2012-08-23 13:30:00,26.72,26.76,26.7,26.74,192750.0,16.6348,16.6597,16.6223,16.6472,192750.0
2012-08-23 14:00:00,26.74,26.76,26.7,26.71,171000.0,16.6472,16.6597,16.6223,16.6286,171000.0
2012-08-23 14:30:00,26.71,26.74,26.67,26.69,334200.0,16.6286,16.6472,16.6037,16.6161,334200.0
2012-08-23 15:00:00,26.7,26.8,26.65,26.69,248250.0,16.6223,16.6846,16.5912,16.6161,248250.0
2012-08-23 15:30:00,26.69,26.73,26.65,26.69,512400.0,16.6161,16.641,16.5912,16.6161,512400.0
2012-08-24 09:30:00,26.67,26.74,26.58,26.66,169800.0,16.6037,16.6472,16.5476,16.5974,169800.0
2012-08-24 10:00:00,26.66,26.72,26.65,26.67,337050.0,16.5974,16.6348,16.5912,16.6037,337050.0
2012-08-24 10:30:00,26.67,26.93,26.67,26.85,274650.0,16.6037,16.7655,16.6037,16.7157,274650.0
2012-08-24 11:00:00,26.85,27.21,26.85,27.07,300150.0,16.7157,16.9399,16.7157,16.8527,300150.0
2012-08-24 11:30:00,27.07,27.11,26.9,26.91,100650.0,16.8527,16.8776,16.7469,16.7531,100650.0
2012-08-24 12:00:00,26.91,26.95,26.88,26.93,89100.0,16.7531,16.778,16.7344,16.7655,89100.0
2012-08-24 12:30:00,26.93,26.93,26.87,26.88,80400.0,16.7655,16.7655,16.7282,16.7344,80400.0
2012-08-24 13:00:00,26.89,26.9,26.85,26.85,86550.0,16.7406,16.7469,16.7157,16.7157,86550.0
2012-08-24 13:30:00,26.85,26.94,26.85,26.9,114300.0,16.7157,16.7718,16.7157,16.7469,114300.0
2012-08-24 14:00:00,26.9,26.91,26.83,26.87,89100.0,16.7469,16.7531,16.7033,16.7282,89100.0
2012-08-24 14:30:00,26.87,26.88,26.82,26.85,108150.0,16.7282,16.7344,16.6971,16.7157,108150.0
2012-08-24 15:00:00,26.85,26.91,26.85,26.89,140400.0,16.7157,16.7531,16.7157,16.7406,140400.0
2012-08-24 15:30:00,26.89,26.91,26.8,26.85,596100.0,16.7406,16.7531,16.6846,16.7157,596100.0
2012-08-27 09:30:00,26.88,26.96,26.63,26.65,152850.0,16.7344,16.7842,16.5788,16.5912,152850.0
2012-08-27 10:00:00,26.63,26.72,26.63,26.68,101700.0,16.5788,16.6348,16.5788,16.6099,101700.0
2012-08-27 10:30:00,26.68,26.7,26.6,26.65,49500.0,16.6099,16.6223,16.5601,16.5912,49500.0
2012-08-27 11:00:00,26.64,26.73,26.61,26.73,85500.0,16.585,16.641,16.5663,16.641,85500.0
2012-08-27 11:30:00,26.73,26.77,26.68,26.69,65250.0,16.641,16.6659,16.6099,16.6161,65250.0
2012-08-27 12:00:00,26.68,26.74,26.65,26.66,86400.0,16.6099,16.6472,16.5912,16.5974,86400.0
2012-08-27 12:30:00,26.66,26.7,26.64,26.69,36450.0,16.5974,16.6223,16.585,16.6161,36450.0
2012-08-27 13:00:00,26.69,26.69,26.65,26.67,39150.0,16.6161,16.6161,16.5912,16.6037,39150.0
2012-08-27 13:30:00,26.67,26.68,26.59,26.6,106650.0,16.6037,16.6099,16.5539,16.5601,106650.0
2012-08-27 14:00:00,26.6,26.66,26.57,26.66,61950.0,16.5601,16.5974,16.5414,16.5974,61950.0
2012-08-27 14:30:00,26.66,26.71,26.64,26.64,83700.0,16.5974,16.6286,16.585,16.585,83700.0
2012-08-27 15:00:00,26.64,26.65,26.53,26.56,154350.0,16.585,16.5912,16.5165,16.5352,154350.0
2012-08-27 15:30:00,26.55,26.57,26.5,26.57,303450.0,16.529,16.5414,16.4978,16.5414,303450.0
2012-08-28 09:30:00,26.53,26.63,26.34,26.56,223800.0,16.5165,16.5788,16.3982,16.5352,223800.0
2012-08-28 10:00:00,26.54,26.75,26.5,26.68,191100.0,16.5227,16.6535,16.4978,16.6099,191100.0
2012-08-28 10:30:00,26.69,26.77,26.62,26.63,152700.0,16.6161,16.6659,16.5725,16.5788,152700.0
2012-08-28 11:00:00,26.63,26.63,26.54,26.57,137550.0,16.5788,16.5788,16.5227,16.5414,137550.0
2012-08-28 11:30:00,26.57,26.59,26.53,26.59,149550.0,16.5414,16.5539,16.5165,16.5539,149550.0
2012-08-28 12:00:00,26.59,26.69,26.59,26.65,129150.0,16.5539,16.6161,16.5539,16.5912,129150.0
2012-08-28 12:30:00,26.65,26.67,26.62,26.64,89250.0,16.5912,16.6037,16.5725,16.585,89250.0
2012-08-28 13:00:00,26.65,26.65,26.56,26.58,138150.0,16.5912,16.5912,16.5352,16.5476,138150.0
2012-08-28 13:30:00,26.59,26.62,26.53,26.57,128850.0,16.5539,16.5725,16.5165,16.5414,128850.0
2012-08-28 14:00:00,26.57,26.62,26.55,26.59,157650.0,16.5414,16.5725,16.529,16.5539,157650.0
2012-08-28 14:30:00,26.59,26.6,26.5,26.51,115050.0,16.5539,16.5601,16.4978,16.5041,115050.0
2012-08-28 15:00:00,26.53,26.59,26.45,26.46,200550.0,16.5165,16.5539,16.4667,16.4729,200550.0
2012-08-28 15:30:00,26.47,26.48,26.4,26.43,497550.0,16.4792,16.4854,16.4356,16.4543,497550.0
2012-08-29 09:30:00,26.38,26.51,26.29,26.3,164700.0,16.4231,16.5041,16.3671,16.3733,164700.0
2012-08-29 10:00:00,26.32,26.45,26.32,26.45,61350.0,16.3858,16.4667,16.3858,16.4667,61350.0
2012-08-29 10:30:00,26.45,26.45,26.25,26.25,59550.0,16.4667,16.4667,16.3422,16.3422,59550.0
2012-08-29 11:00:00,26.27,26.29,26.21,26.23,78900.0,16.3546,16.3671,16.3173,16.3297,78900.0
2012-08-29 11:30:00,26.23,26.37,26.23,26.36,91800.0,16.3297,16.4169,16.3297,16.4107,91800.0
2012-08-29 12:00:00,26.36,26.42,26.35,26.42,63000.0,16.4107,16.448,16.4045,16.448,63000.0
2012-08-29 12:30:00,26.42,26.43,26.41,26.42,33600.0,16.448,16.4543,16.4418,16.448,33600.0
2012-08-29 13:00:00,26.41,26.52,26.41,26.48,64800.0,16.4418,16.5103,16.4418,16.4854,64800.0
2012-08-29 13:30:00,26.48,26.52,26.45,26.52,98850.0,16.4854,16.5103,16.4667,16.5103,98850.0
2012-08-29 14:00:00,26.51,26.55,26.48,26.55,52950.0,16.5041,16.529,16.4854,16.529,52950.0
2012-08-29 14:30:00,26.55,26.56,26.48,26.48,55200.0,16.529,16.5352,16.4854,16.4854,55200.0
2012-08-29 15:00:00,26.49,26.54,26.46,26.53,69150.0,16.4916,16.5227,16.4729,16.5165,69150.0
2012-08-29 15:30:00,26.53,26.53,26.45,26.47,176850.0,16.5165,16.5165,16.4667,16.4792,176850.0
2012-08-30 09:30:00,26.29,26.41,26.17,26.26,85800.0,16.3671,16.4418,16.2924,16.3484,85800.0
2012-08-30 10:00:00,26.28,26.32,26.19,26.21,115800.0,16.3609,16.3858,16.3048,16.3173,115800.0
2012-08-30 10:30:00,26.2,26.21,26.15,26.18,114750.0,16.3111,16.3173,16.2799,16.2986,114750.0
2012-08-30 11:00:00,26.18,26.24,26.17,26.23,68550.0,16.2986,16.336,16.2924,16.3297,68550.0
2012-08-30 11:30:00,26.23,26.23,26.18,26.19,44100.0,16.3297,16.3297,16.2986,16.3048,44100.0
2012-08-30 12:00:00,26.18,26.21,26.15,26.18,58050.0,16.2986,16.3173,16.2799,16.2986,58050.0
2012-08-30 12:30:00,26.17,26.26,26.17,26.25,51600.0,16.2924,16.3484,16.2924,16.3422,51600.0
2012-08-30 13:00:00,26.25,26.25,26.18,26.21,63300.0,16.3422,16.3422,16.2986,16.3173,63300.0
2012-08-30 13:30:00,26.2,26.25,26.2,26.25,49800.0,16.3111,16.3422,16.3111,16.3422,49800.0
2012-08-30 14:00:00,26.25,26.31,26.23,26.28,79800.0,16.3422,16.3795,16.3297,16.3609,79800.0
2012-08-30 14:30:00,26.28,26.32,26.25,26.31,70800.0,16.3609,16.3858,16.3422,16.3795,70800.0
2012-08-30 15:00:00,26.31,26.35,26.27,26.28,109800.0,16.3795,16.4045,16.3546,16.3609,109800.0
2012-08-30 15:30:00,26.29,26.36,26.25,26.26,328500.0,16.3671,16.4107,16.3422,16.3484,328500.0
2012-08-31 09:30:00,26.45,26.63,26.43,26.49,151200.0,16.4667,16.5788,16.4543,16.4916,151200.0
2012-08-31 10:00:00,26.5,26.65,26.27,26.57,242850.0,16.4978,16.5912,16.3546,16.5414,242850.0
2012-08-31 10:30:00,26.55,26.75,26.51,26.73,125400.0,16.529,16.6535,16.5041,16.641,125400.0
2012-08-31 11:00:00,26.73,26.84,26.73,26.77,197700.0,16.641,16.7095,16.641,16.6659,197700.0
2012-08-31 11:30:00,26.77,26.79,26.71,26.71,58800.0,16.6659,16.6784,16.6286,16.6286,58800.0
2012-08-31 12:00:00,26.71,26.73,26.57,26.64,88800.0,16.6286,16.641,16.5414,16.585,88800.0
2012-08-31 12:30:00,26.64,26.7,26.61,26.68,68250.0,16.585,16.6223,16.5663,16.6099,68250.0
2012-08-31 13:00:00,26.67,26.69,26.59,26.61,107550.0,16.6037,16.6161,16.5539,16.5663,107550.0
2012-08-31 13:30:00,26.62,26.68,26.58,26.65,69150.0,16.5725,16.6099,16.5476,16.5912,69150.0
2012-08-31 14:00:00,26.65,26.79,26.65,26.79,107250.0,16.5912,16.6784,16.5912,16.6784,107250.0
2012-08-31 14:30:00,26.78,26.79,26.69,26.72,84150.0,16.6722,16.6784,16.6161,16.6348,84150.0
2012-08-31 15:00:00,26.72,26.73,26.57,26.63,166350.0,16.6348,16.641,16.5414,16.5788,166350.0
2012-08-31 15:30:00,26.63,26.67,26.56,26.6,420000.0,16.5788,16.6037,16.5352,16.5601,420000.0
2012-09-04 09:30:00,26.52,26.63,26.17,26.26,275700.0,16.5103,16.5788,16.2924,16.3484,275700.0
2012-09-04 10:00:00,26.25,26.31,26.06,26.15,178950.0,16.3422,16.3795,16.2239,16.2799,178950.0
2012-09-04 10:30:00,26.14,26.15,26.01,26.08,214800.0,16.2737,16.2799,16.1928,16.2364,214800.0
2012-09-04 11:00:00,26.08,26.08,25.95,26.01,124950.0,16.2364,16.2364,16.1554,16.1928,124950.0
2012-09-04 11:30:00,26.01,26.01,25.95,25.97,88350.0,16.1928,16.1928,16.1554,16.1679,88350.0
2012-09-04 12:00:00,25.97,25.98,25.91,25.93,84450.0,16.1679,16.1741,16.1305,16.143,84450.0
2012-09-04 12:30:00,25.92,25.93,25.89,25.9,120900.0,16.1367,16.143,16.1181,16.1243,120900.0
2012-09-04 13:00:00,25.89,25.91,25.87,25.89,183450.0,16.1181,16.1305,16.1056,16.1181,183450.0
2012-09-04 13:30:00,25.9,25.9,25.84,25.85,134850.0,16.1243,16.1243,16.0869,16.0932,134850.0
2012-09-04 14:00:00,25.85,26.03,25.85,26.03,197850.0,16.0932,16.2052,16.0932,16.2052,197850.0
2012-09-04 14:30:00,26.03,26.24,26.03,26.13,138150.0,16.2052,16.336,16.2052,16.2675,138150.0
2012-09-04 15:00:00,26.13,26.19,26.09,26.18,224250.0,16.2675,16.3048,16.2426,16.2986,224250.0
2012-09-04 15:30:00,26.18,26.19,26.09,26.1,505950.0,16.2986,16.3048,16.2426,16.2488,505950.0
2012-09-05 09:30:00,26.23,26.57,26.14,26.28,504000.0,16.3297,16.5414,16.2737,16.3609,504000.0
2012-09-05 10:00:00,26.28,26.4,26.25,26.36,231150.0,16.3609,16.4356,16.3422,16.4107,231150.0
2012-09-05 10:30:00,26.37,26.38,26.21,26.22,266250.0,16.4169,16.4231,16.3173,16.3235,266250.0
2012-09-05 11:00:00,26.21,26.25,26.18,26.24,195900.0,16.3173,16.3422,16.2986,16.336,195900.0
2012-09-05 11:30:00,26.24,26.25,26.19,26.23,124200.0,16.336,16.3422,16.3048,16.3297,124200.0
2012-09-05 12:00:00,26.21,26.23,26.19,26.21,80250.0,16.3173,16.3297,16.3048,16.3173,80250.0
2012-09-05 12:30:00,26.21,26.22,26.18,26.19,88200.0,16.3173,16.3235,16.2986,16.3048,88200.0
2012-09-05 13:00:00,26.18,26.2,26.15,26.15,115050.0,16.2986,16.3111,16.2799,16.2799,115050.0
2012-09-05 13:30:00,26.16,26.17,25.97,26.0,234600.0,16.2862,16.2924,16.1679,16.1866,234600.0
2012-09-05 14:00:00,26.0,26.09,25.98,26.07,165900.0,16.1866,16.2426,16.1741,16.2301,165900.0
2012-09-05 14:30:00,26.07,26.1,26.04,26.05,190050.0,16.2301,16.2488,16.2115,16.2177,190050.0
2012-09-05 15:00:00,26.05,26.11,26.03,26.09,185550.0,16.2177,16.255,16.2052,16.2426,185550.0
2012-09-05 15:30:00,26.09,26.17,26.05,26.14,674400.0,16.2426,16.2924,16.2177,16.2737,674400.0
2012-09-06 09:30:00,26.41,26.85,26.41,26.65,396900.0,16.4418,16.7157,16.4418,16.5912,396900.0
2012-09-06 10:00:00,26.65,26.85,26.65,26.84,278550.0,16.5912,16.7157,16.5912,16.7095,278550.0
2012-09-06 10:30:00,26.85,27.07,26.85,27.07,206100.0,16.7157,16.8527,16.7157,16.8527,206100.0
2012-09-06 11:00:00,27.07,27.09,26.97,27.05,251400.0,16.8527,16.8651,16.7904,16.8402,251400.0
2012-09-06 11:30:00,27.05,27.17,27.05,27.12,282300.0,16.8402,16.9149,16.8402,16.8838,282300.0
2012-09-06 12:00:00,27.12,27.21,27.11,27.18,109950.0,16.8838,16.9399,16.8776,16.9212,109950.0
2012-09-06 12:30:00,27.17,27.27,27.17,27.21,198150.0,16.9149,16.9772,16.9149,16.9399,198150.0
2012-09-06 13:00:00,27.21,27.27,27.18,27.21,164100.0,16.9399,16.9772,16.9212,16.9399,164100.0
2012-09-06 13:30:00,27.21,27.24,27.15,27.19,149100.0,16.9399,16.9585,16.9025,16.9274,149100.0
2012-09-06 14:00:00,27.18,27.25,27.17,27.23,147450.0,16.9212,16.9648,16.9149,16.9523,147450.0
2012-09-06 14:30:00,27.23,27.29,27.2,27.25,167550.0,16.9523,16.9897,16.9336,16.9648,167550.0
2012-09-06 15:00:00,27.25,27.29,27.19,27.26,212250.0,16.9648,16.9897,16.9274,16.971,212250.0
2012-09-06 15:30:00,27.26,27.34,27.23,27.33,807750.0,16.971,17.0208,16.9523,17.0146,807750.0
2012-09-07 09:30:00,27.57,27.91,27.48,27.77,337350.0,17.164,17.3756,17.1079,17.2885,337350.0
2012-09-07 10:00:00,27.75,27.94,27.7,27.93,205650.0,17.276,17.3943,17.2449,17.3881,205650.0
2012-09-07 10:30:00,27.93,27.99,27.85,27.97,188100.0,17.3881,17.4254,17.3383,17.413,188100.0
2012-09-07 11:00:00,27.97,27.97,27.79,27.82,207000.0,17.413,17.413,17.3009,17.3196,207000.0
2012-09-07 11:30:00,27.83,27.84,27.74,27.84,119700.0,17.3258,17.3321,17.2698,17.3321,119700.0
2012-09-07 12:00:00,27.84,27.9,27.82,27.83,121500.0,17.3321,17.3694,17.3196,17.3258,121500.0
2012-09-07 12:30:00,27.84,27.9,27.83,27.85,72450.0,17.3321,17.3694,17.3258,17.3383,72450.0
2012-09-07 13:00:00,27.85,27.87,27.79,27.82,88050.0,17.3383,17.3507,17.3009,17.3196,88050.0
2012-09-07 13:30:00,27.82,27.84,27.77,27.79,97950.0,17.3196,17.3321,17.2885,17.3009,97950.0
2012-09-07 14:00:00,27.79,27.85,27.78,27.85,135300.0,17.3009,17.3383,17.2947,17.3383,135300.0
2012-09-07 14:30:00,27.85,27.91,27.83,27.85,138600.0,17.3383,17.3756,17.3258,17.3383,138600.0
2012-09-07 15:00:00,27.85,27.89,27.79,27.81,198300.0,17.3383,17.3632,17.3009,17.3134,198300.0
2012-09-07 15:30:00,27.81,27.83,27.75,27.8,477000.0,17.3134,17.3258,17.276,17.3072,477000.0
2012-09-10 09:30:00,27.79,27.93,27.45,27.88,152400.0,17.3009,17.3881,17.0893,17.357,152400.0
2012-09-10 10:00:00,27.87,27.93,27.79,27.84,204450.0,17.3507,17.3881,17.3009,17.3321,204450.0
2012-09-10 10:30:00,27.83,27.86,27.77,27.81,106500.0,17.3258,17.3445,17.2885,17.3134,106500.0
2012-09-10 11:00:00,27.81,27.89,27.78,27.83,81900.0,17.3134,17.3632,17.2947,17.3258,81900.0
2012-09-10 11:30:00,27.84,27.89,27.81,27.87,67950.0,17.3321,17.3632,17.3134,17.3507,67950.0
2012-09-10 12:00:00,27.87,27.88,27.75,27.77,57600.0,17.3507,17.357,17.276,17.2885,57600.0
2012-09-10 12:30:00,27.76,27.81,27.73,27.8,76800.0,17.2823,17.3134,17.2636,17.3072,76800.0
2012-09-10 13:00:00,27.8,27.85,27.8,27.82,42600.0,17.3072,17.3383,17.3072,17.3196,42600.0
2012-09-10 13:30:00,27.82,27.83,27.72,27.74,47100.0,17.3196,17.3258,17.2574,17.2698,47100.0
2012-09-10 14:00:00,27.74,27.79,27.73,27.75,52200.0,17.2698,17.3009,17.2636,17.276,52200.0
2012-09-10 14:30:00,27.76,27.79,27.68,27.68,65850.0,17.2823,17.3009,17.2325,17.2325,65850.0
2012-09-10 15:00:00,27.69,27.76,27.67,27.73,174000.0,17.2387,17.2823,17.2262,17.2636,174000.0
2012-09-10 15:30:00,27.73,27.74,27.65,27.68,536250.0,17.2636,17.2698,17.2138,17.2325,536250.0
2012-09-11 09:30:00,27.61,27.85,27.61,27.8,261300.0,17.1889,17.3383,17.1889,17.3072,261300.0
2012-09-11 10:00:00,27.8,27.81,27.71,27.8,189000.0,17.3072,17.3134,17.2511,17.3072,189000.0
2012-09-11 10:30:00,27.8,27.87,27.79,27.83,198900.0,17.3072,17.3507,17.3009,17.3258,198900.0
2012-09-11 11:00:00,27.84,27.91,27.83,27.89,147450.0,17.3321,17.3756,17.3258,17.3632,147450.0
2012-09-11 11:30:00,27.9,27.93,27.82,27.84,78150.0,17.3694,17.3881,17.3196,17.3321,78150.0
2012-09-11 12:00:00,27.84,27.88,27.78,27.83,106650.0,17.3321,17.357,17.2947,17.3258,106650.0
2012-09-11 12:30:00,27.83,27.86,27.79,27.86,136500.0,17.3258,17.3445,17.3009,17.3445,136500.0
2012-09-11 13:00:00,27.85,27.89,27.83,27.83,105900.0,17.3383,17.3632,17.3258,17.3258,105900.0
2012-09-11 13:30:00,27.83,27.88,27.82,27.85,56550.0,17.3258,17.357,17.3196,17.3383,56550.0
2012-09-11 14:00:00,27.85,27.93,27.82,27.89,73950.0,17.3383,17.3881,17.3196,17.3632,73950.0
2012-09-11 14:30:00,27.89,27.89,27.82,27.85,108600.0,17.3632,17.3632,17.3196,17.3383,108600.0
2012-09-11 15:00:00,27.85,27.87,27.81,27.83,191400.0,17.3383,17.3507,17.3134,17.3258,191400.0
2012-09-11 15:30:00,27.83,27.85,27.81,27.81,495150.0,17.3258,17.3383,17.3134,17.3134,495150.0
2012-09-12 09:30:00,27.07,27.69,27.05,27.55,1666500.0,16.8527,17.2387,16.8402,17.1515,1666500.0
2012-09-12 10:00:00,27.55,27.6,27.43,27.56,512250.0,17.1515,17.1827,17.0768,17.1577,512250.0
2012-09-12 10:30:00,27.56,27.59,27.39,27.59,310050.0,17.1577,17.1764,17.0519,17.1764,310050.0
2012-09-12 11:00:00,27.58,27.75,27.58,27.67,235650.0,17.1702,17.276,17.1702,17.2262,235650.0
2012-09-12 11:30:00,27.67,27.87,27.67,27.87,333300.0,17.2262,17.3507,17.2262,17.3507,333300.0
2012-09-12 12:00:00,27.87,27.9,27.73,27.75,271500.0,17.3507,17.3694,17.2636,17.276,271500.0
2012-09-12 12:30:00,27.75,27.78,27.72,27.76,172350.0,17.276,17.2947,17.2574,17.2823,172350.0
2012-09-12 13:00:00,27.75,27.82,27.65,27.69,320250.0,17.276,17.3196,17.2138,17.2387,320250.0
2012-09-12 13:30:00,27.69,27.7,27.47,27.49,245250.0,17.2387,17.2449,17.1017,17.1142,245250.0
2012-09-12 14:00:00,27.49,27.55,27.44,27.47,161700.0,17.1142,17.1515,17.083,17.1017,161700.0
2012-09-12 14:30:00,27.47,27.52,27.46,27.49,172050.0,17.1017,17.1328,17.0955,17.1142,172050.0
2012-09-12 15:00:00,27.49,27.59,27.41,27.58,286950.0,17.1142,17.1764,17.0644,17.1702,286950.0
2012-09-12 15:30:00,27.57,27.68,27.57,27.63,603150.0,17.164,17.2325,17.164,17.2013,603150.0
2012-09-13 09:30:00,27.63,27.8,27.07,27.33,357750.0,17.2013,17.3072,16.8527,17.0146,357750.0
2012-09-13 10:00:00,27.33,27.45,27.28,27.28,242850.0,17.0146,17.0893,16.9834,16.9834,242850.0
2012-09-13 10:30:00,27.28,27.45,27.27,27.43,116700.0,16.9834,17.0893,16.9772,17.0768,116700.0
2012-09-13 11:00:00,27.45,27.61,27.45,27.58,90900.0,17.0893,17.1889,17.0893,17.1702,90900.0
2012-09-13 11:30:00,27.59,27.59,27.48,27.49,56850.0,17.1764,17.1764,17.1079,17.1142,56850.0
2012-09-13 12:00:00,27.49,27.57,27.45,27.57,121650.0,17.1142,17.164,17.0893,17.164,121650.0
2012-09-13 12:30:00,27.57,27.93,27.53,27.9,321600.0,17.164,17.3881,17.1391,17.3694,321600.0
2012-09-13 13:00:00,27.89,28.03,27.87,27.99,340950.0,17.3632,17.4504,17.3507,17.4254,340950.0
2012-09-13 13:30:00,27.99,28.07,27.97,27.97,322350.0,17.4254,17.4753,17.413,17.413,322350.0
2012-09-13 14:00:00,27.97,28.28,27.97,28.23,231450.0,17.413,17.606,17.413,17.5749,231450.0
2012-09-13 14:30:00,28.23,28.23,27.99,28.01,283950.0,17.5749,17.5749,17.4254,17.4379,283950.0
2012-09-13 15:00:00,28.01,28.03,27.88,27.88,305250.0,17.4379,17.4504,17.357,17.357,305250.0
2012-09-13 15:30:00,27.89,28.05,27.86,27.92,790650.0,17.3632,17.4628,17.3445,17.3819,790650.0
2012-09-14 09:30:00,27.91,28.89,27.81,28.85,971100.0,17.3756,17.9858,17.3134,17.9608,971100.0
2012-09-14 10:00:00,28.84,28.92,28.67,28.9,353400.0,17.9546,18.0044,17.8488,17.992,353400.0
2012-09-14 10:30:00,28.89,28.89,28.75,28.75,291900.0,17.9858,17.9858,17.8986,17.8986,291900.0
2012-09-14 11:00:00,28.75,28.75,28.59,28.65,253800.0,17.8986,17.8986,17.799,17.8363,253800.0
2012-09-14 11:30:00,28.67,28.77,28.6,28.65,333900.0,17.8488,17.911,17.8052,17.8363,333900.0
2012-09-14 12:00:00,28.67,28.81,28.65,28.73,331350.0,17.8488,17.9359,17.8363,17.8861,331350.0
2012-09-14 12:30:00,28.73,28.82,28.72,28.75,197550.0,17.8861,17.9422,17.8799,17.8986,197550.0
2012-09-14 13:00:00,28.75,28.85,28.73,28.77,318150.0,17.8986,17.9608,17.8861,17.911,318150.0
2012-09-14 13:30:00,28.77,28.89,28.77,28.88,257400.0,17.911,17.9858,17.911,17.9795,257400.0
2012-09-14 14:00:00,28.88,28.89,28.81,28.84,285900.0,17.9795,17.9858,17.9359,17.9546,285900.0
2012-09-14 14:30:00,28.83,28.85,28.75,28.84,223200.0,17.9484,17.9608,17.8986,17.9546,223200.0
2012-09-14 15:00:00,28.85,28.85,28.67,28.71,289800.0,17.9608,17.9608,17.8488,17.8737,289800.0
2012-09-14 15:30:00,28.7,28.72,28.59,28.7,857400.0,17.8675,17.8799,17.799,17.8675,857400.0
2012-09-17 09:30:00,28.67,28.67,28.32,28.55,362100.0,17.8488,17.8488,17.6309,17.7741,362100.0
2012-09-17 10:00:00,28.55,28.58,28.45,28.56,142200.0,17.7741,17.7928,17.7118,17.7803,142200.0
2012-09-17 10:30:00,28.55,28.61,28.42,28.45,157200.0,17.7741,17.8114,17.6931,17.7118,157200.0
2012-09-17 11:00:00,28.45,28.49,28.43,28.43,89400.0,17.7118,17.7367,17.6994,17.6994,89400.0
2012-09-17 11:30:00,28.43,28.45,28.39,28.44,166500.0,17.6994,17.7118,17.6745,17.7056,166500.0
2012-09-17 12:00:00,28.43,28.47,28.38,28.42,77550.0,17.6994,17.7243,17.6682,17.6931,77550.0
2012-09-17 12:30:00,28.41,28.48,28.39,28.43,78000.0,17.6869,17.7305,17.6745,17.6994,78000.0
2012-09-17 13:00:00,28.41,28.46,28.37,28.45,77850.0,17.6869,17.7181,17.662,17.7118,77850.0
2012-09-17 13:30:00,28.45,28.45,28.39,28.42,77250.0,17.7118,17.7118,17.6745,17.6931,77250.0
2012-09-17 14:00:00,28.42,28.43,28.34,28.37,136950.0,17.6931,17.6994,17.6433,17.662,136950.0
2012-09-17 14:30:00,28.37,28.39,28.29,28.3,102600.0,17.662,17.6745,17.6122,17.6184,102600.0
2012-09-17 15:00:00,28.29,28.33,28.27,28.29,154650.0,17.6122,17.6371,17.5998,17.6122,154650.0
2012-09-17 15:30:00,28.28,28.41,28.27,28.39,366900.0,17.606,17.6869,17.5998,17.6745,366900.0
2012-09-18 09:30:00,28.33,28.38,28.13,28.31,329400.0,17.6371,17.6682,17.5126,17.6247,329400.0
2012-09-18 10:00:00,28.31,28.4,28.15,28.2,353550.0,17.6247,17.6807,17.5251,17.5562,353550.0
2012-09-18 10:30:00,28.21,28.25,28.13,28.23,255150.0,17.5624,17.5873,17.5126,17.5749,255150.0
2012-09-18 11:00:00,28.24,28.27,28.19,28.21,95250.0,17.5811,17.5998,17.55,17.5624,95250.0
2012-09-18 11:30:00,28.21,28.21,28.09,28.11,148650.0,17.5624,17.5624,17.4877,17.5002,148650.0
2012-09-18 12:00:00,28.11,28.14,28.01,28.05,112500.0,17.5002,17.5188,17.4379,17.4628,112500.0
2012-09-18 12:30:00,28.04,28.05,27.98,28.05,182100.0,17.4566,17.4628,17.4192,17.4628,182100.0
2012-09-18 13:00:00,28.04,28.08,28.01,28.06,198000.0,17.4566,17.4815,17.4379,17.469,198000.0
2012-09-18 13:30:00,28.05,28.07,28.01,28.03,111300.0,17.4628,17.4753,17.4379,17.4504,111300.0
2012-09-18 14:00:00,28.03,28.09,28.01,28.02,118200.0,17.4504,17.4877,17.4379,17.4441,118200.0
2012-09-18 14:30:00,28.02,28.09,28.0,28.08,85800.0,17.4441,17.4877,17.4317,17.4815,85800.0
2012-09-18 15:00:00,28.07,28.13,28.05,28.11,107550.0,17.4753,17.5126,17.4628,17.5002,107550.0
2012-09-18 15:30:00,28.11,28.17,28.09,28.09,621600.0,17.5002,17.5375,17.4877,17.4877,621600.0
2012-09-19 09:30:00,28.13,28.3,27.95,28.14,379650.0,17.5126,17.6184,17.4005,17.5188,379650.0
2012-09-19 10:00:00,28.16,28.33,28.0,28.02,573450.0,17.5313,17.6371,17.4317,17.4441,573450.0
2012-09-19 10:30:00,28.01,28.05,27.95,28.01,322350.0,17.4379,17.4628,17.4005,17.4379,322350.0
2012-09-19 11:00:00,28.02,28.28,28.0,28.25,184350.0,17.4441,17.606,17.4317,17.5873,184350.0
2012-09-19 11:30:00,28.25,28.27,28.11,28.11,274350.0,17.5873,17.5998,17.5002,17.5002,274350.0
2012-09-19 12:00:00,28.13,28.17,28.09,28.15,107400.0,17.5126,17.5375,17.4877,17.5251,107400.0
2012-09-19 12:30:00,28.15,28.26,28.14,28.19,180600.0,17.5251,17.5935,17.5188,17.55,180600.0
2012-09-19 13:00:00,28.19,28.19,28.12,28.13,272850.0,17.55,17.55,17.5064,17.5126,272850.0
2012-09-19 13:30:00,28.14,28.15,28.09,28.15,145050.0,17.5188,17.5251,17.4877,17.5251,145050.0
2012-09-19 14:00:00,28.15,28.16,28.13,28.15,173550.0,17.5251,17.5313,17.5126,17.5251,173550.0
2012-09-19 14:30:00,28.15,28.23,28.13,28.23,113850.0,17.5251,17.5749,17.5126,17.5749,113850.0
2012-09-19 15:00:00,28.23,28.27,28.19,28.26,139800.0,17.5749,17.5998,17.55,17.5935,139800.0
2012-09-19 15:30:00,28.25,28.31,28.18,28.18,521400.0,17.5873,17.6247,17.5437,17.5437,521400.0
2012-09-20 09:30:00,27.94,27.99,27.62,27.67,548550.0,17.3943,17.4254,17.1951,17.2262,548550.0
2012-09-20 10:00:00,27.68,27.86,27.65,27.81,273600.0,17.2325,17.3445,17.2138,17.3134,273600.0
2012-09-20 10:30:00,27.81,28.05,27.77,28.01,341100.0,17.3134,17.4628,17.2885,17.4379,341100.0
2012-09-20 11:00:00,28.02,28.05,27.89,27.93,195150.0,17.4441,17.4628,17.3632,17.3881,195150.0
2012-09-20 11:30:00,27.93,27.97,27.91,27.95,114900.0,17.3881,17.413,17.3756,17.4005,114900.0
2012-09-20 12:00:00,27.95,28.01,27.89,27.91,53250.0,17.4005,17.4379,17.3632,17.3756,53250.0
2012-09-20 12:30:00,27.91,27.91,27.83,27.85,137550.0,17.3756,17.3756,17.3258,17.3383,137550.0
2012-09-20 13:00:00,27.85,27.88,27.81,27.88,210600.0,17.3383,17.357,17.3134,17.357,210600.0
2012-09-20 13:30:00,27.88,27.93,27.84,27.85,143550.0,17.357,17.3881,17.3321,17.3383,143550.0
2012-09-20 14:00:00,27.85,27.91,27.83,27.89,82050.0,17.3383,17.3756,17.3258,17.3632,82050.0
2012-09-20 14:30:00,27.89,27.92,27.82,27.85,135600.0,17.3632,17.3819,17.3196,17.3383,135600.0
2012-09-20 15:00:00,27.85,27.93,27.85,27.9,103350.0,17.3383,17.3881,17.3383,17.3694,103350.0
2012-09-20 15:30:00,27.9,27.97,27.87,27.97,451050.0,17.3694,17.413,17.3507,17.413,451050.0
2012-09-21 09:30:00,28.01,28.13,27.83,27.86,1647900.0,17.4379,17.5126,17.3258,17.3445,1647900.0
2012-09-21 10:00:00,27.86,27.87,27.77,27.83,250950.0,17.3445,17.3507,17.2885,17.3258,250950.0
2012-09-21 10:30:00,27.83,27.85,27.75,27.75,135450.0,17.3258,17.3383,17.276,17.276,135450.0
2012-09-21 11:00:00,27.75,27.81,27.7,27.72,216150.0,17.276,17.3134,17.2449,17.2574,216150.0
2012-09-21 11:30:00,27.72,27.81,27.69,27.81,177150.0,17.2574,17.3134,17.2387,17.3134,177150.0
2012-09-21 12:00:00,27.8,27.81,27.73,27.8,86850.0,17.3072,17.3134,17.2636,17.3072,86850.0
2012-09-21 12:30:00,27.79,27.81,27.73,27.75,117300.0,17.3009,17.3134,17.2636,17.276,117300.0
2012-09-21 13:00:00,27.75,27.8,27.75,27.77,93450.0,17.276,17.3072,17.276,17.2885,93450.0
2012-09-21 13:30:00,27.77,27.79,27.75,27.77,98400.0,17.2885,17.3009,17.276,17.2885,98400.0
2012-09-21 14:00:00,27.77,27.78,27.71,27.76,199350.0,17.2885,17.2947,17.2511,17.2823,199350.0
2012-09-21 14:30:00,27.75,27.79,27.75,27.77,171900.0,17.276,17.3009,17.276,17.2885,171900.0
2012-09-21 15:00:00,27.77,27.77,27.69,27.7,178800.0,17.2885,17.2885,17.2387,17.2449,178800.0
2012-09-21 15:30:00,27.7,27.77,27.64,27.67,647700.0,17.2449,17.2885,17.2076,17.2262,647700.0
2012-09-24 09:30:00,27.59,27.66,27.42,27.51,365100.0,17.1764,17.22,17.0706,17.1266,365100.0
2012-09-24 10:00:00,27.51,27.55,27.44,27.52,198600.0,17.1266,17.1515,17.083,17.1328,198600.0
2012-09-24 10:30:00,27.53,27.58,27.49,27.55,282600.0,17.1391,17.1702,17.1142,17.1515,282600.0
2012-09-24 11:00:00,27.55,27.57,27.49,27.53,186150.0,17.1515,17.164,17.1142,17.1391,186150.0
2012-09-24 11:30:00,27.53,27.55,27.46,27.49,72750.0,17.1391,17.1515,17.0955,17.1142,72750.0
2012-09-24 12:00:00,27.47,27.52,27.46,27.51,64950.0,17.1017,17.1328,17.0955,17.1266,64950.0
2012-09-24 12:30:00,27.5,27.55,27.49,27.51,81450.0,17.1204,17.1515,17.1142,17.1266,81450.0
2012-09-24 13:00:00,27.51,27.54,27.48,27.51,46050.0,17.1266,17.1453,17.1079,17.1266,46050.0
2012-09-24 13:30:00,27.51,27.53,27.48,27.5,79950.0,17.1266,17.1391,17.1079,17.1204,79950.0
2012-09-24 14:00:00,27.5,27.62,27.49,27.61,118800.0,17.1204,17.1951,17.1142,17.1889,118800.0
2012-09-24 14:30:00,27.62,27.72,27.61,27.68,82050.0,17.1951,17.2574,17.1889,17.2325,82050.0
2012-09-24 15:00:00,27.68,27.73,27.63,27.7,108150.0,17.2325,17.2636,17.2013,17.2449,108150.0
2012-09-24 15:30:00,27.69,27.7,27.59,27.63,341850.0,17.2387,17.2449,17.1764,17.2013,341850.0
2012-09-25 09:30:00,27.73,27.73,27.32,27.41,441300.0,17.2636,17.2636,17.0083,17.0644,441300.0
2012-09-25 10:00:00,27.41,27.57,27.39,27.49,204600.0,17.0644,17.164,17.0519,17.1142,204600.0
2012-09-25 10:30:00,27.49,27.52,27.41,27.47,181500.0,17.1142,17.1328,17.0644,17.1017,181500.0
2012-09-25 11:00:00,27.47,27.51,27.42,27.48,180000.0,17.1017,17.1266,17.0706,17.1079,180000.0
2012-09-25 11:30:00,27.47,27.51,27.41,27.45,203700.0,17.1017,17.1266,17.0644,17.0893,203700.0
2012-09-25 12:00:00,27.45,27.51,27.41,27.48,189000.0,17.0893,17.1266,17.0644,17.1079,189000.0
2012-09-25 12:30:00,27.47,27.5,27.34,27.38,154350.0,17.1017,17.1204,17.0208,17.0457,154350.0
2012-09-25 13:00:00,27.38,27.41,27.32,27.32,97050.0,17.0457,17.0644,17.0083,17.0083,97050.0
2012-09-25 13:30:00,27.33,27.41,27.27,27.32,207900.0,17.0146,17.0644,16.9772,17.0083,207900.0
2012-09-25 14:00:00,27.32,27.33,27.2,27.23,129750.0,17.0083,17.0146,16.9336,16.9523,129750.0
2012-09-25 14:30:00,27.23,27.28,27.14,27.14,290700.0,16.9523,16.9834,16.8963,16.8963,290700.0
2012-09-25 15:00:00,27.15,27.17,26.98,27.08,464250.0,16.9025,16.9149,16.7967,16.8589,464250.0
2012-09-25 15:30:00,27.08,27.13,27.01,27.03,895800.0,16.8589,16.89,16.8153,16.8278,895800.0
2012-09-26 09:30:00,26.59,26.86,26.5,26.54,615600.0,16.5539,16.722,16.4978,16.5227,615600.0
2012-09-26 10:00:00,26.53,26.53,26.39,26.41,312450.0,16.5165,16.5165,16.4294,16.4418,312450.0
2012-09-26 10:30:00,26.41,26.42,26.29,26.29,300450.0,16.4418,16.448,16.3671,16.3671,300450.0
2012-09-26 11:00:00,26.3,26.52,26.29,26.51,171750.0,16.3733,16.5103,16.3671,16.5041,171750.0
2012-09-26 11:30:00,26.51,26.65,26.47,26.59,168600.0,16.5041,16.5912,16.4792,16.5539,168600.0
2012-09-26 12:00:00,26.6,26.67,26.57,26.59,139950.0,16.5601,16.6037,16.5414,16.5539,139950.0
2012-09-26 12:30:00,26.59,26.65,26.55,26.61,135000.0,16.5539,16.5912,16.529,16.5663,135000.0
2012-09-26 13:00:00,26.61,26.69,26.57,26.66,244200.0,16.5663,16.6161,16.5414,16.5974,244200.0
2012-09-26 13:30:00,26.67,26.67,26.51,26.53,157950.0,16.6037,16.6037,16.5041,16.5165,157950.0
2012-09-26 14:00:00,26.52,26.65,26.52,26.61,141600.0,16.5103,16.5912,16.5103,16.5663,141600.0
2012-09-26 14:30:00,26.61,26.67,26.6,26.63,440400.0,16.5663,16.6037,16.5601,16.5788,440400.0
2012-09-26 15:00:00,26.63,26.64,26.55,26.55,247350.0,16.5788,16.585,16.529,16.529,247350.0
2012-09-26 15:30:00,26.55,26.61,26.52,26.6,585300.0,16.529,16.5663,16.5103,16.5601,585300.0
2012-09-27 09:30:00,26.65,26.97,26.51,26.71,346200.0,16.5912,16.7904,16.5041,16.6286,346200.0
2012-09-27 10:00:00,26.7,26.73,26.59,26.64,169650.0,16.6223,16.641,16.5539,16.585,169650.0
2012-09-27 10:30:00,26.65,26.68,26.61,26.65,171450.0,16.5912,16.6099,16.5663,16.5912,171450.0
2012-09-27 11:00:00,26.66,26.68,26.55,26.6,102600.0,16.5974,16.6099,16.529,16.5601,102600.0
2012-09-27 11:30:00,26.59,26.73,26.59,26.73,111600.0,16.5539,16.641,16.5539,16.641,111600.0
2012-09-27 12:00:00,26.73,26.81,26.72,26.79,112200.0,16.641,16.6908,16.6348,16.6784,112200.0
2012-09-27 12:30:00,26.8,26.81,26.72,26.74,89100.0,16.6846,16.6908,16.6348,16.6472,89100.0
2012-09-27 13:00:00,26.75,26.75,26.71,26.72,78450.0,16.6535,16.6535,16.6286,16.6348,78450.0
2012-09-27 13:30:00,26.72,26.81,26.72,26.74,77400.0,16.6348,16.6908,16.6348,16.6472,77400.0
2012-09-27 14:00:00,26.75,26.78,26.72,26.77,97350.0,16.6535,16.6722,16.6348,16.6659,97350.0
2012-09-27 14:30:00,26.77,26.8,26.75,26.77,92700.0,16.6659,16.6846,16.6535,16.6659,92700.0
2012-09-27 15:00:00,26.77,26.8,26.75,26.77,125850.0,16.6659,16.6846,16.6535,16.6659,125850.0
2012-09-27 15:30:00,26.78,26.81,26.73,26.78,360750.0,16.6722,16.6908,16.641,16.6722,360750.0
2012-09-28 09:30:00,26.62,26.66,26.4,26.51,204000.0,16.5725,16.5974,16.4356,16.5041,204000.0
2012-09-28 10:00:00,26.51,26.63,26.48,26.52,148500.0,16.5041,16.5788,16.4854,16.5103,148500.0
2012-09-28 10:30:00,26.52,26.63,26.49,26.63,165150.0,16.5103,16.5788,16.4916,16.5788,165150.0
2012-09-28 11:00:00,26.63,26.64,26.53,26.53,89100.0,16.5788,16.585,16.5165,16.5165,89100.0
2012-09-28 11:30:00,26.53,26.7,26.53,26.69,259050.0,16.5165,16.6223,16.5165,16.6161,259050.0
2012-09-28 12:00:00,26.7,26.79,26.63,26.64,166800.0,16.6223,16.6784,16.5788,16.585,166800.0
2012-09-28 12:30:00,26.64,26.69,26.63,26.68,87900.0,16.585,16.6161,16.5788,16.6099,87900.0
2012-09-28 13:00:00,26.69,26.73,26.65,26.71,76500.0,16.6161,16.641,16.5912,16.6286,76500.0
2012-09-28 13:30:00,26.71,26.8,26.71,26.75,62700.0,16.6286,16.6846,16.6286,16.6535,62700.0
2012-09-28 14:00:00,26.75,26.77,26.67,26.67,85500.0,16.6535,16.6659,16.6037,16.6037,85500.0
2012-09-28 14:30:00,26.67,26.71,26.63,26.66,171450.0,16.6037,16.6286,16.5788,16.5974,171450.0
2012-09-28 15:00:00,26.65,26.68,26.61,26.67,179250.0,16.5912,16.6099,16.5663,16.6037,179250.0
2012-09-28 15:30:00,26.66,26.75,26.58,26.69,563700.0,16.5974,16.6535,16.5476,16.6161,563700.0
2012-10-01 09:30:00,26.77,26.91,26.7,26.76,144900.0,16.6659,16.7531,16.6223,16.6597,144900.0
2012-10-01 10:00:00,26.76,27.14,26.75,27.11,302250.0,16.6597,16.8963,16.6535,16.8776,302250.0
2012-10-01 10:30:00,27.09,27.16,27.05,27.16,164850.0,16.8651,16.9087,16.8402,16.9087,164850.0
2012-10-01 11:00:00,27.17,27.2,27.13,27.17,152400.0,16.9149,16.9336,16.89,16.9149,152400.0
2012-10-01 11:30:00,27.18,27.18,27.13,27.15,239250.0,16.9212,16.9212,16.89,16.9025,239250.0
2012-10-01 12:00:00,27.15,27.19,27.13,27.16,143250.0,16.9025,16.9274,16.89,16.9087,143250.0
2012-10-01 12:30:00,27.17,27.19,27.02,27.1,170100.0,16.9149,16.9274,16.8216,16.8714,170100.0
2012-10-01 13:00:00,27.09,27.12,26.95,27.05,199500.0,16.8651,16.8838,16.778,16.8402,199500.0
2012-10-01 13:30:00,27.05,27.1,26.94,27.1,165300.0,16.8402,16.8714,16.7718,16.8714,165300.0
2012-10-01 14:00:00,27.1,27.15,27.07,27.12,263400.0,16.8714,16.9025,16.8527,16.8838,263400.0
2012-10-01 14:30:00,27.12,27.22,27.1,27.22,185700.0,16.8838,16.9461,16.8714,16.9461,185700.0
2012-10-01 15:00:00,27.21,27.22,26.98,27.07,303900.0,16.9399,16.9461,16.7967,16.8527,303900.0
2012-10-01 15:30:00,27.07,27.09,27.0,27.07,458400.0,16.8527,16.8651,16.8091,16.8527,458400.0
2012-10-02 09:30:00,27.17,27.2,26.95,27.12,317850.0,16.9149,16.9336,16.778,16.8838,317850.0
2012-10-02 10:00:00,27.1,27.16,26.93,27.14,182700.0,16.8714,16.9087,16.7655,16.8963,182700.0
2012-10-02 10:30:00,27.15,27.23,27.13,27.2,209400.0,16.9025,16.9523,16.89,16.9336,209400.0
2012-10-02 11:00:00,27.19,27.24,27.15,27.21,161850.0,16.9274,16.9585,16.9025,16.9399,161850.0
2012-10-02 11:30:00,27.22,27.29,27.08,27.15,187500.0,16.9461,16.9897,16.8589,16.9025,187500.0
2012-10-02 12:00:00,27.14,27.23,27.12,27.21,72150.0,16.8963,16.9523,16.8838,16.9399,72150.0
2012-10-02 12:30:00,27.21,27.22,27.16,27.19,75450.0,16.9399,16.9461,16.9087,16.9274,75450.0
2012-10-02 13:00:00,27.19,27.23,27.18,27.21,78750.0,16.9274,16.9523,16.9212,16.9399,78750.0
2012-10-02 13:30:00,27.22,27.32,27.15,27.24,159900.0,16.9461,17.0083,16.9025,16.9585,159900.0
2012-10-02 14:00:00,27.23,27.25,27.06,27.09,158100.0,16.9523,16.9648,16.8465,16.8651,158100.0
2012-10-02 14:30:00,27.09,27.18,27.07,27.14,356700.0,16.8651,16.9212,16.8527,16.8963,356700.0
2012-10-02 15:00:00,27.13,27.17,27.09,27.13,259950.0,16.89,16.9149,16.8651,16.89,259950.0
2012-10-02 15:30:00,27.13,27.21,27.12,27.19,510000.0,16.89,16.9399,16.8838,16.9274,510000.0
2012-10-03 09:30:00,27.47,27.47,27.13,27.15,498300.0,17.1017,17.1017,16.89,16.9025,498300.0
2012-10-03 10:00:00,27.18,27.31,27.05,27.26,167850.0,16.9212,17.0021,16.8402,16.971,167850.0
2012-10-03 10:30:00,27.27,27.27,27.12,27.13,111450.0,16.9772,16.9772,16.8838,16.89,111450.0
2012-10-03 11:00:00,27.13,27.31,27.13,27.3,131100.0,16.89,17.0021,16.89,16.9959,131100.0
2012-10-03 11:30:00,27.3,27.35,27.26,27.29,210450.0,16.9959,17.027,16.971,16.9897,210450.0
2012-10-03 12:00:00,27.29,27.3,27.25,27.29,96150.0,16.9897,16.9959,16.9648,16.9897,96150.0
2012-10-03 12:30:00,27.29,27.37,27.29,27.35,117750.0,16.9897,17.0395,16.9897,17.027,117750.0
2012-10-03 13:00:00,27.35,27.41,27.35,27.37,146700.0,17.027,17.0644,17.027,17.0395,146700.0
2012-10-03 13:30:00,27.37,27.38,27.27,27.32,168300.0,17.0395,17.0457,16.9772,17.0083,168300.0
2012-10-03 14:00:00,27.32,27.34,27.24,27.27,140250.0,17.0083,17.0208,16.9585,16.9772,140250.0
2012-10-03 14:30:00,27.27,27.33,27.25,27.31,191850.0,16.9772,17.0146,16.9648,17.0021,191850.0
2012-10-03 15:00:00,27.31,27.36,27.22,27.31,273000.0,17.0021,17.0332,16.9461,17.0021,273000.0
2012-10-03 15:30:00,27.31,27.33,27.27,27.33,675600.0,17.0021,17.0146,16.9772,17.0146,675600.0
2012-10-04 09:30:00,27.38,27.49,26.99,27.0,477000.0,17.0457,17.1142,16.8029,16.8091,477000.0
2012-10-04 10:00:00,27.0,27.25,26.94,27.11,435150.0,16.8091,16.9648,16.7718,16.8776,435150.0
2012-10-04 10:30:00,27.12,27.41,27.11,27.41,346500.0,16.8838,17.0644,16.8776,17.0644,346500.0
2012-10-04 11:00:00,27.41,27.43,27.29,27.3,178500.0,17.0644,17.0768,16.9897,16.9959,178500.0
2012-10-04 11:30:00,27.31,27.37,27.28,27.37,87000.0,17.0021,17.0395,16.9834,17.0395,87000.0
2012-10-04 12:00:00,27.38,27.54,27.35,27.5,161550.0,17.0457,17.1453,17.027,17.1204,161550.0
2012-10-04 12:30:00,27.51,27.55,27.41,27.43,77250.0,17.1266,17.1515,17.0644,17.0768,77250.0
2012-10-04 13:00:00,27.43,27.5,27.43,27.47,69900.0,17.0768,17.1204,17.0768,17.1017,69900.0
2012-10-04 13:30:00,27.48,27.59,27.48,27.59,56250.0,17.1079,17.1764,17.1079,17.1764,56250.0
2012-10-04 14:00:00,27.59,27.59,27.49,27.54,159300.0,17.1764,17.1764,17.1142,17.1453,159300.0
2012-10-04 14:30:00,27.54,27.63,27.53,27.61,217950.0,17.1453,17.2013,17.1391,17.1889,217950.0
2012-10-04 15:00:00,27.61,27.69,27.61,27.68,308850.0,17.1889,17.2387,17.1889,17.2325,308850.0
2012-10-04 15:30:00,27.68,27.79,27.66,27.77,834750.0,17.2325,17.3009,17.22,17.2885,834750.0
2012-10-05 09:30:00,28.0,28.05,27.83,27.89,360900.0,17.4317,17.4628,17.3258,17.3632,360900.0
2012-10-05 10:00:00,27.9,28.0,27.8,27.92,171000.0,17.3694,17.4317,17.3072,17.3819,171000.0
2012-10-05 10:30:00,27.93,27.96,27.85,27.85,169200.0,17.3881,17.4068,17.3383,17.3383,169200.0
2012-10-05 11:00:00,27.85,27.87,27.79,27.79,172500.0,17.3383,17.3507,17.3009,17.3009,172500.0
2012-10-05 11:30:00,27.79,27.86,27.77,27.8,84300.0,17.3009,17.3445,17.2885,17.3072,84300.0
2012-10-05 12:00:00,27.81,27.82,27.75,27.79,85650.0,17.3134,17.3196,17.276,17.3009,85650.0
2012-10-05 12:30:00,27.79,27.83,27.74,27.77,98550.0,17.3009,17.3258,17.2698,17.2885,98550.0
2012-10-05 13:00:00,27.77,27.78,27.65,27.65,100500.0,17.2885,17.2947,17.2138,17.2138,100500.0
2012-10-05 13:30:00,27.65,27.68,27.63,27.63,134400.0,17.2138,17.2325,17.2013,17.2013,134400.0
2012-10-05 14:00:00,27.63,27.65,27.57,27.59,258750.0,17.2013,17.2138,17.164,17.1764,258750.0
2012-10-05 14:30:00,27.59,27.61,27.49,27.5,425550.0,17.1764,17.1889,17.1142,17.1204,425550.0
2012-10-05 15:00:00,27.51,27.56,27.45,27.53,300450.0,17.1266,17.1577,17.0893,17.1391,300450.0
2012-10-05 15:30:00,27.53,27.61,27.49,27.59,474900.0,17.1391,17.1889,17.1142,17.1764,474900.0
2012-10-08 09:30:00,27.41,27.56,27.39,27.52,159450.0,17.0644,17.1577,17.0519,17.1328,159450.0
2012-10-08 10:00:00,27.53,27.63,27.51,27.57,87450.0,17.1391,17.2013,17.1266,17.164,87450.0
2012-10-08 10:30:00,27.57,27.74,27.56,27.68,102300.0,17.164,17.2698,17.1577,17.2325,102300.0
2012-10-08 11:00:00,27.67,27.71,27.62,27.67,84000.0,17.2262,17.2511,17.1951,17.2262,84000.0
2012-10-08 11:30:00,27.67,27.77,27.65,27.77,352650.0,17.2262,17.2885,17.2138,17.2885,352650.0
2012-10-08 12:00:00,27.77,27.78,27.65,27.67,104100.0,17.2885,17.2947,17.2138,17.2262,104100.0
2012-10-08 12:30:00,27.67,27.7,27.65,27.69,65100.0,17.2262,17.2449,17.2138,17.2387,65100.0
2012-10-08 13:00:00,27.69,27.71,27.65,27.66,63600.0,17.2387,17.2511,17.2138,17.22,63600.0
2012-10-08 13:30:00,27.65,27.68,27.63,27.67,82800.0,17.2138,17.2325,17.2013,17.2262,82800.0
2012-10-08 14:00:00,27.67,27.68,27.65,27.66,73500.0,17.2262,17.2325,17.2138,17.22,73500.0
2012-10-08 14:30:00,27.66,27.68,27.65,27.66,84000.0,17.22,17.2325,17.2138,17.22,84000.0
2012-10-08 15:00:00,27.66,27.68,27.61,27.65,183150.0,17.22,17.2325,17.1889,17.2138,183150.0
2012-10-08 15:30:00,27.65,27.66,27.61,27.62,317100.0,17.2138,17.22,17.1889,17.1951,317100.0
2012-10-09 09:30:00,27.61,27.75,27.37,27.52,243300.0,17.1889,17.276,17.0395,17.1328,243300.0
2012-10-09 10:00:00,27.52,27.61,27.52,27.54,153150.0,17.1328,17.1889,17.1328,17.1453,153150.0
2012-10-09 10:30:00,27.54,27.56,27.33,27.35,273450.0,17.1453,17.1577,17.0146,17.027,273450.0
2012-10-09 11:00:00,27.35,27.43,27.33,27.37,254550.0,17.027,17.0768,17.0146,17.0395,254550.0
2012-10-09 11:30:00,27.37,27.38,27.29,27.33,223950.0,17.0395,17.0457,16.9897,17.0146,223950.0
2012-10-09 12:00:00,27.34,27.43,27.34,27.38,203700.0,17.0208,17.0768,17.0208,17.0457,203700.0
2012-10-09 12:30:00,27.39,27.42,27.37,27.37,164700.0,17.0519,17.0706,17.0395,17.0395,164700.0
2012-10-09 13:00:00,27.37,27.41,27.36,27.37,190050.0,17.0395,17.0644,17.0332,17.0395,190050.0
2012-10-09 13:30:00,27.37,27.39,27.35,27.35,156600.0,17.0395,17.0519,17.027,17.027,156600.0
2012-10-09 14:00:00,27.35,27.43,27.33,27.38,195450.0,17.027,17.0768,17.0146,17.0457,195450.0
2012-10-09 14:30:00,27.38,27.39,27.33,27.37,166800.0,17.0457,17.0519,17.0146,17.0395,166800.0
2012-10-09 15:00:00,27.37,27.39,27.25,27.27,432000.0,17.0395,17.0519,16.9648,16.9772,432000.0
2012-10-09 15:30:00,27.27,27.32,27.25,27.27,500550.0,16.9772,17.0083,16.9648,16.9772,500550.0
2012-10-10 09:30:00,26.67,26.85,26.35,26.61,739500.0,16.6037,16.7157,16.4045,16.5663,739500.0
2012-10-10 10:00:00,26.61,26.89,26.61,26.88,262650.0,16.5663,16.7406,16.5663,16.7344,262650.0
2012-10-10 10:30:00,26.87,26.88,26.7,26.73,277950.0,16.7282,16.7344,16.6223,16.641,277950.0
2012-10-10 11:00:00,26.73,26.75,26.65,26.67,216900.0,16.641,16.6535,16.5912,16.6037,216900.0
2012-10-10 11:30:00,26.66,26.69,26.63,26.65,355200.0,16.5974,16.6161,16.5788,16.5912,355200.0
2012-10-10 12:00:00,26.65,26.72,26.65,26.65,234450.0,16.5912,16.6348,16.5912,16.5912,234450.0
2012-10-10 12:30:00,26.65,26.66,26.53,26.53,348000.0,16.5912,16.5974,16.5165,16.5165,348000.0
2012-10-10 13:00:00,26.53,26.54,26.4,26.44,429600.0,16.5165,16.5227,16.4356,16.4605,429600.0
2012-10-10 13:30:00,26.43,26.51,26.4,26.43,1121250.0,16.4543,16.5041,16.4356,16.4543,1121250.0
2012-10-10 14:00:00,26.43,26.45,26.4,26.43,409800.0,16.4543,16.4667,16.4356,16.4543,409800.0
2012-10-10 14:30:00,26.43,26.57,26.43,26.53,1290750.0,16.4543,16.5414,16.4543,16.5165,1290750.0
2012-10-10 15:00:00,26.53,26.71,26.53,26.57,535800.0,16.5165,16.6286,16.5165,16.5414,535800.0
2012-10-10 15:30:00,26.57,26.68,26.57,26.66,1039200.0,16.5414,16.6099,16.5414,16.5974,1039200.0
2012-10-11 09:30:00,26.93,26.93,26.58,26.59,571650.0,16.7655,16.7655,16.5476,16.5539,571650.0
2012-10-11 10:00:00,26.59,26.67,26.55,26.65,271050.0,16.5539,16.6037,16.529,16.5912,271050.0
2012-10-11 10:30:00,26.65,26.81,26.65,26.79,274050.0,16.5912,16.6908,16.5912,16.6784,274050.0
2012-10-11 11:00:00,26.79,26.85,26.7,26.74,424500.0,16.6784,16.7157,16.6223,16.6472,424500.0
2012-10-11 11:30:00,26.74,26.74,26.63,26.67,353850.0,16.6472,16.6472,16.5788,16.6037,353850.0
2012-10-11 12:00:00,26.68,26.72,26.65,26.69,116700.0,16.6099,16.6348,16.5912,16.6161,116700.0
2012-10-11 12:30:00,26.69,26.75,26.67,26.7,79800.0,16.6161,16.6535,16.6037,16.6223,79800.0
2012-10-11 13:00:00,26.7,26.73,26.65,26.67,262050.0,16.6223,16.641,16.5912,16.6037,262050.0
2012-10-11 13:30:00,26.67,26.68,26.6,26.6,379050.0,16.6037,16.6099,16.5601,16.5601,379050.0
2012-10-11 14:00:00,26.6,26.68,26.6,26.68,269400.0,16.5601,16.6099,16.5601,16.6099,269400.0
2012-10-11 14:30:00,26.67,26.68,26.61,26.63,175350.0,16.6037,16.6099,16.5663,16.5788,175350.0
2012-10-11 15:00:00,26.63,26.71,26.63,26.7,232800.0,16.5788,16.6286,16.5788,16.6223,232800.0
2012-10-11 15:30:00,26.71,26.71,26.6,26.61,636450.0,16.6286,16.6286,16.5601,16.5663,636450.0
2012-10-12 09:30:00,26.81,26.95,26.71,26.93,289050.0,16.6908,16.778,16.6286,16.7655,289050.0
2012-10-12 10:00:00,26.95,27.03,26.75,26.76,271950.0,16.778,16.8278,16.6535,16.6597,271950.0
2012-10-12 10:30:00,26.77,26.85,26.75,26.84,179700.0,16.6659,16.7157,16.6535,16.7095,179700.0
2012-10-12 11:00:00,26.85,26.85,26.69,26.71,224850.0,16.7157,16.7157,16.6161,16.6286,224850.0
2012-10-12 11:30:00,26.71,26.8,26.66,26.78,288900.0,16.6286,16.6846,16.5974,16.6722,288900.0
2012-10-12 12:00:00,26.77,26.82,26.77,26.77,130800.0,16.6659,16.6971,16.6659,16.6659,130800.0
2012-10-12 12:30:00,26.77,26.8,26.77,26.8,67350.0,16.6659,16.6846,16.6659,16.6846,67350.0
2012-10-12 13:00:00,26.8,26.81,26.77,26.81,74700.0,16.6846,16.6908,16.6659,16.6908,74700.0
2012-10-12 13:30:00,26.81,26.83,26.77,26.82,106800.0,16.6908,16.7033,16.6659,16.6971,106800.0
2012-10-12 14:00:00,26.82,26.83,26.77,26.79,119700.0,16.6971,16.7033,16.6659,16.6784,119700.0
2012-10-12 14:30:00,26.79,26.85,26.78,26.81,212100.0,16.6784,16.7157,16.6722,16.6908,212100.0
2012-10-12 15:00:00,26.8,26.85,26.78,26.81,325050.0,16.6846,16.7157,16.6722,16.6908,325050.0
2012-10-12 15:30:00,26.81,26.82,26.73,26.77,553350.0,16.6908,16.6971,16.641,16.6659,553350.0
2012-10-15 09:30:00,26.95,27.0,26.78,26.79,207000.0,16.778,16.8091,16.6722,16.6784,207000.0
2012-10-15 10:00:00,26.79,26.84,26.69,26.71,270450.0,16.6784,16.7095,16.6161,16.6286,270450.0
2012-10-15 10:30:00,26.72,26.79,26.71,26.74,188700.0,16.6348,16.6784,16.6286,16.6472,188700.0
2012-10-15 11:00:00,26.74,26.81,26.72,26.77,217200.0,16.6472,16.6908,16.6348,16.6659,217200.0
2012-10-15 11:30:00,26.77,26.86,26.77,26.81,110100.0,16.6659,16.722,16.6659,16.6908,110100.0
2012-10-15 12:00:00,26.81,26.85,26.77,26.85,181950.0,16.6908,16.7157,16.6659,16.7157,181950.0
2012-10-15 12:30:00,26.85,26.91,26.83,26.85,106950.0,16.7157,16.7531,16.7033,16.7157,106950.0
2012-10-15 13:00:00,26.84,26.9,26.84,26.87,87450.0,16.7095,16.7469,16.7095,16.7282,87450.0
2012-10-15 13:30:00,26.87,26.87,26.83,26.84,130650.0,16.7282,16.7282,16.7033,16.7095,130650.0
2012-10-15 14:00:00,26.83,26.85,26.8,26.8,127350.0,16.7033,16.7157,16.6846,16.6846,127350.0
2012-10-15 14:30:00,26.8,26.81,26.75,26.77,98550.0,16.6846,16.6908,16.6535,16.6659,98550.0
2012-10-15 15:00:00,26.77,26.85,26.77,26.82,198150.0,16.6659,16.7157,16.6659,16.6971,198150.0
2012-10-15 15:30:00,26.82,26.89,26.81,26.85,439050.0,16.6971,16.7406,16.6908,16.7157,439050.0
2012-10-16 09:30:00,27.42,27.42,27.03,27.15,154500.0,17.0706,17.0706,16.8278,16.9025,154500.0
2012-10-16 10:00:00,27.17,27.19,27.08,27.13,97050.0,16.9149,16.9274,16.8589,16.89,97050.0
2012-10-16 10:30:00,27.14,27.17,27.08,27.15,79050.0,16.8963,16.9149,16.8589,16.9025,79050.0
2012-10-16 11:00:00,27.14,27.21,27.12,27.19,87300.0,16.8963,16.9399,16.8838,16.9274,87300.0
2012-10-16 11:30:00,27.19,27.23,27.17,27.22,117900.0,16.9274,16.9523,16.9149,16.9461,117900.0
2012-10-16 12:00:00,27.21,27.3,27.2,27.25,85500.0,16.9399,16.9959,16.9336,16.9648,85500.0
2012-10-16 12:30:00,27.25,27.26,27.2,27.2,56550.0,16.9648,16.971,16.9336,16.9336,56550.0
2012-10-16 13:00:00,27.21,27.21,27.17,27.19,91800.0,16.9399,16.9399,16.9149,16.9274,91800.0
2012-10-16 13:30:00,27.19,27.2,27.15,27.19,94500.0,16.9274,16.9336,16.9025,16.9274,94500.0
2012-10-16 14:00:00,27.19,27.19,27.1,27.1,103050.0,16.9274,16.9274,16.8714,16.8714,103050.0
2012-10-16 14:30:00,27.11,27.11,27.08,27.11,199200.0,16.8776,16.8776,16.8589,16.8776,199200.0
2012-10-16 15:00:00,27.11,27.15,27.1,27.15,150000.0,16.8776,16.9025,16.8714,16.9025,150000.0
2012-10-16 15:30:00,27.16,27.25,27.15,27.23,476400.0,16.9087,16.9648,16.9025,16.9523,476400.0
2012-10-17 09:30:00,27.24,27.26,27.09,27.17,232050.0,16.9585,16.971,16.8651,16.9149,232050.0
2012-10-17 10:00:00,27.16,27.3,27.13,27.23,196650.0,16.9087,16.9959,16.89,16.9523,196650.0
2012-10-17 10:30:00,27.23,27.25,27.15,27.17,127650.0,16.9523,16.9648,16.9025,16.9149,127650.0
2012-10-17 11:00:00,27.17,27.2,27.13,27.2,106050.0,16.9149,16.9336,16.89,16.9336,106050.0
2012-10-17 11:30:00,27.19,27.21,27.16,27.18,140250.0,16.9274,16.9399,16.9087,16.9212,140250.0
2012-10-17 12:00:00,27.19,27.28,27.17,27.24,247500.0,16.9274,16.9834,16.9149,16.9585,247500.0
2012-10-17 12:30:00,27.24,27.27,27.23,27.27,155250.0,16.9585,16.9772,16.9523,16.9772,155250.0
2012-10-17 13:00:00,27.27,27.27,27.25,27.25,96900.0,16.9772,16.9772,16.9648,16.9648,96900.0
2012-10-17 13:30:00,27.26,27.27,27.23,27.24,343950.0,16.971,16.9772,16.9523,16.9585,343950.0
2012-10-17 14:00:00,27.25,27.3,27.24,27.29,156000.0,16.9648,16.9959,16.9585,16.9897,156000.0
2012-10-17 14:30:00,27.3,27.3,27.26,27.27,156750.0,16.9959,16.9959,16.971,16.9772,156750.0
2012-10-17 15:00:00,27.27,27.31,27.25,27.26,232500.0,16.9772,17.0021,16.9648,16.971,232500.0
2012-10-17 15:30:00,27.27,27.31,27.25,27.28,535500.0,16.9772,17.0021,16.9648,16.9834,535500.0
2012-10-18 09:30:00,27.23,27.31,27.1,27.21,271050.0,16.9523,17.0021,16.8714,16.9399,271050.0
2012-10-18 10:00:00,27.21,27.27,27.15,27.17,408300.0,16.9399,16.9772,16.9025,16.9149,408300.0
2012-10-18 10:30:00,27.17,27.22,27.14,27.18,372900.0,16.9149,16.9461,16.8963,16.9212,372900.0
2012-10-18 11:00:00,27.18,27.24,27.16,27.18,171750.0,16.9212,16.9585,16.9087,16.9212,171750.0
2012-10-18 11:30:00,27.18,27.27,27.17,27.26,168750.0,16.9212,16.9772,16.9149,16.971,168750.0
2012-10-18 12:00:00,27.26,27.29,27.24,27.26,138300.0,16.971,16.9897,16.9585,16.971,138300.0
2012-10-18 12:30:00,27.25,27.32,27.19,27.31,193500.0,16.9648,17.0083,16.9274,17.0021,193500.0
2012-10-18 13:00:00,27.3,27.31,27.21,27.29,141150.0,16.9959,17.0021,16.9399,16.9897,141150.0
2012-10-18 13:30:00,27.3,27.3,27.15,27.16,246300.0,16.9959,16.9959,16.9025,16.9087,246300.0
2012-10-18 14:00:00,27.16,27.23,27.15,27.17,296550.0,16.9087,16.9523,16.9025,16.9149,296550.0
2012-10-18 14:30:00,27.17,27.2,27.13,27.2,358950.0,16.9149,16.9336,16.89,16.9336,358950.0
2012-10-18 15:00:00,27.2,27.27,27.17,27.23,354300.0,16.9336,16.9772,16.9149,16.9523,354300.0
2012-10-18 15:30:00,27.24,27.29,27.23,27.23,750150.0,16.9585,16.9897,16.9523,16.9523,750150.0
2012-10-19 09:30:00,27.26,27.26,27.09,27.11,1192500.0,16.971,16.971,16.8651,16.8776,1192500.0
2012-10-19 10:00:00,27.1,27.23,27.1,27.19,440250.0,16.8714,16.9523,16.8714,16.9274,440250.0
2012-10-19 10:30:00,27.18,27.26,27.17,27.23,500250.0,16.9212,16.971,16.9149,16.9523,500250.0
2012-10-19 11:00:00,27.23,27.24,26.93,26.98,628650.0,16.9523,16.9585,16.7655,16.7967,628650.0
2012-10-19 11:30:00,26.99,27.04,26.91,27.01,310350.0,16.8029,16.834,16.7531,16.8153,310350.0
2012-10-19 12:00:00,27.01,27.03,26.86,26.87,181500.0,16.8153,16.8278,16.722,16.7282,181500.0
2012-10-19 12:30:00,26.88,26.97,26.86,26.94,134550.0,16.7344,16.7904,16.722,16.7718,134550.0
2012-10-19 13:00:00,26.94,27.05,26.91,26.97,142200.0,16.7718,16.8402,16.7531,16.7904,142200.0
2012-10-19 13:30:00,26.99,26.99,26.89,26.91,238800.0,16.8029,16.8029,16.7406,16.7531,238800.0
2012-10-19 14:00:00,26.91,26.95,26.81,26.81,471600.0,16.7531,16.778,16.6908,16.6908,471600.0
2012-10-19 14:30:00,26.81,26.95,26.81,26.89,277350.0,16.6908,16.778,16.6908,16.7406,277350.0
2012-10-19 15:00:00,26.89,26.91,26.83,26.86,236700.0,16.7406,16.7531,16.7033,16.722,236700.0
2012-10-19 15:30:00,26.86,27.05,26.86,26.93,921900.0,16.722,16.8402,16.722,16.7655,921900.0
2012-10-22 09:30:00,26.95,27.14,26.8,27.12,353850.0,16.778,16.8963,16.6846,16.8838,353850.0
2012-10-22 10:00:00,27.13,27.27,27.11,27.24,219150.0,16.89,16.9772,16.8776,16.9585,219150.0
2012-10-22 10:30:00,27.24,27.25,27.11,27.15,154350.0,16.9585,16.9648,16.8776,16.9025,154350.0
2012-10-22 11:00:00,27.15,27.15,26.97,27.03,139200.0,16.9025,16.9025,16.7904,16.8278,139200.0
2012-10-22 11:30:00,27.03,27.12,27.01,27.08,141150.0,16.8278,16.8838,16.8153,16.8589,141150.0
2012-10-22 12:00:00,27.08,27.13,27.03,27.09,172200.0,16.8589,16.89,16.8278,16.8651,172200.0
2012-10-22 12:30:00,27.09,27.13,27.06,27.09,133500.0,16.8651,16.89,16.8465,16.8651,133500.0
2012-10-22 13:00:00,27.1,27.12,27.02,27.03,248850.0,16.8714,16.8838,16.8216,16.8278,248850.0
2012-10-22 13:30:00,27.03,27.11,27.0,27.11,233100.0,16.8278,16.8776,16.8091,16.8776,233100.0
2012-10-22 14:00:00,27.11,27.18,27.09,27.1,261900.0,16.8776,16.9212,16.8651,16.8714,261900.0
2012-10-22 14:30:00,27.1,27.15,27.08,27.13,190200.0,16.8714,16.9025,16.8589,16.89,190200.0
2012-10-22 15:00:00,27.12,27.24,27.08,27.24,224100.0,16.8838,16.9585,16.8589,16.9585,224100.0
2012-10-22 15:30:00,27.24,27.45,27.2,27.39,764250.0,16.9585,17.0893,16.9336,17.0519,764250.0
2012-10-23 09:30:00,26.97,27.0,26.75,26.86,420150.0,16.7904,16.8091,16.6535,16.722,420150.0
2012-10-23 10:00:00,26.87,26.97,26.81,26.83,224850.0,16.7282,16.7904,16.6908,16.7033,224850.0
2012-10-23 10:30:00,26.83,26.83,26.7,26.72,301950.0,16.7033,16.7033,16.6223,16.6348,301950.0
2012-10-23 11:00:00,26.72,26.8,26.68,26.79,319800.0,16.6348,16.6846,16.6099,16.6784,319800.0
2012-10-23 11:30:00,26.78,26.83,26.77,26.81,217200.0,16.6722,16.7033,16.6659,16.6908,217200.0
2012-10-23 12:00:00,26.82,26.85,26.77,26.83,219000.0,16.6971,16.7157,16.6659,16.7033,219000.0
2012-10-23 12:30:00,26.83,26.9,26.83,26.86,126300.0,16.7033,16.7469,16.7033,16.722,126300.0
2012-10-23 13:00:00,26.87,26.97,26.86,26.87,181950.0,16.7282,16.7904,16.722,16.7282,181950.0
2012-10-23 13:30:00,26.87,26.92,26.85,26.91,133350.0,16.7282,16.7593,16.7157,16.7531,133350.0
2012-10-23 14:00:00,26.91,26.95,26.86,26.91,298050.0,16.7531,16.778,16.722,16.7531,298050.0
2012-10-23 14:30:00,26.91,27.01,26.89,26.99,217350.0,16.7531,16.8153,16.7406,16.8029,217350.0
2012-10-23 15:00:00,27.0,27.03,26.96,26.97,335700.0,16.8091,16.8278,16.7842,16.7904,335700.0
2012-10-23 15:30:00,26.97,27.01,26.91,27.0,615300.0,16.7904,16.8153,16.7531,16.8091,615300.0
2012-10-24 09:30:00,27.05,27.09,26.74,26.82,534000.0,16.8402,16.8651,16.6472,16.6971,534000.0
2012-10-24 10:00:00,26.81,26.99,26.79,26.96,252600.0,16.6908,16.8029,16.6784,16.7842,252600.0
2012-10-24 10:30:00,26.95,27.07,26.93,27.01,214050.0,16.778,16.8527,16.7655,16.8153,214050.0
2012-10-24 11:00:00,27.02,27.03,26.91,26.93,206550.0,16.8216,16.8278,16.7531,16.7655,206550.0
2012-10-24 11:30:00,26.93,26.95,26.89,26.94,267150.0,16.7655,16.778,16.7406,16.7718,267150.0
2012-10-24 12:00:00,26.93,26.93,26.83,26.86,201450.0,16.7655,16.7655,16.7033,16.722,201450.0
2012-10-24 12:30:00,26.86,26.87,26.85,26.87,166500.0,16.722,16.7282,16.7157,16.7282,166500.0
2012-10-24 13:00:00,26.87,26.89,26.79,26.79,228900.0,16.7282,16.7406,16.6784,16.6784,228900.0
2012-10-24 13:30:00,26.79,26.85,26.75,26.75,385050.0,16.6784,16.7157,16.6535,16.6535,385050.0
2012-10-24 14:00:00,26.76,26.77,26.67,26.73,281400.0,16.6597,16.6659,16.6037,16.641,281400.0
2012-10-24 14:30:00,26.73,26.74,26.58,26.6,359100.0,16.641,16.6472,16.5476,16.5601,359100.0
2012-10-24 15:00:00,26.59,26.63,26.43,26.47,612600.0,16.5539,16.5788,16.4543,16.4792,612600.0
2012-10-24 15:30:00,26.47,26.5,26.37,26.37,1184550.0,16.4792,16.4978,16.4169,16.4169,1184550.0
2012-10-25 09:30:00,28.11,28.71,27.67,27.8,2240100.0,17.5002,17.8737,17.2262,17.3072,2240100.0
2012-10-25 10:00:00,27.79,28.01,27.68,27.77,748050.0,17.3009,17.4379,17.2325,17.2885,748050.0
2012-10-25 10:30:00,27.77,27.91,27.55,27.88,565350.0,17.2885,17.3756,17.1515,17.357,565350.0
2012-10-25 11:00:00,27.87,27.88,27.66,27.68,518400.0,17.3507,17.357,17.22,17.2325,518400.0
2012-10-25 11:30:00,27.69,27.71,27.5,27.59,331650.0,17.2387,17.2511,17.1204,17.1764,331650.0
2012-10-25 12:00:00,27.59,27.69,27.37,27.39,1943100.0,17.1764,17.2387,17.0395,17.0519,1943100.0
2012-10-25 12:30:00,27.39,28.33,27.36,28.33,1024650.0,17.0519,17.6371,17.0332,17.6371,1024650.0
2012-10-25 13:00:00,28.33,28.39,27.96,28.05,1283700.0,17.6371,17.6745,17.4068,17.4628,1283700.0
2012-10-25 13:30:00,28.06,28.06,27.84,27.86,1163700.0,17.469,17.469,17.3321,17.3445,1163700.0
2012-10-25 14:00:00,27.86,28.06,27.67,27.98,1410450.0,17.3445,17.469,17.2262,17.4192,1410450.0
2012-10-25 14:30:00,27.97,28.48,27.97,28.25,697350.0,17.413,17.7305,17.413,17.5873,697350.0
2012-10-25 15:00:00,28.25,28.35,28.11,28.35,1566600.0,17.5873,17.6496,17.5002,17.6496,1566600.0
2012-10-25 15:30:00,28.35,28.56,28.25,28.52,1761900.0,17.6496,17.7803,17.5873,17.7554,1761900.0
2012-10-26 09:30:00,28.67,29.0,28.52,28.65,994500.0,17.8488,18.0542,17.7554,17.8363,994500.0
2012-10-26 10:00:00,28.65,28.85,28.6,28.61,537450.0,17.8363,17.9608,17.8052,17.8114,537450.0
2012-10-26 10:30:00,28.62,28.71,28.54,28.57,460800.0,17.8177,17.8737,17.7679,17.7865,460800.0
2012-10-26 11:00:00,28.56,28.71,28.54,28.64,350400.0,17.7803,17.8737,17.7679,17.8301,350400.0
2012-10-26 11:30:00,28.65,28.67,28.56,28.62,361650.0,17.8363,17.8488,17.7803,17.8177,361650.0
2012-10-26 12:00:00,28.62,28.67,28.42,28.66,361350.0,17.8177,17.8488,17.6931,17.8426,361350.0
2012-10-26 12:30:00,28.66,28.69,28.55,28.6,319650.0,17.8426,17.8612,17.7741,17.8052,319650.0
2012-10-26 13:00:00,28.59,28.77,28.57,28.77,250950.0,17.799,17.911,17.7865,17.911,250950.0
2012-10-26 13:30:00,28.77,28.84,28.69,28.69,291900.0,17.911,17.9546,17.8612,17.8612,291900.0
2012-10-26 14:00:00,28.69,28.69,28.63,28.67,298950.0,17.8612,17.8612,17.8239,17.8488,298950.0
2012-10-26 14:30:00,28.67,28.8,28.65,28.77,328950.0,17.8488,17.9297,17.8363,17.911,328950.0
2012-10-26 15:00:00,28.76,28.96,28.72,28.96,578100.0,17.9048,18.0293,17.8799,18.0293,578100.0
2012-10-26 15:30:00,28.95,28.99,28.88,28.9,1244550.0,18.0231,18.048,17.9795,17.992,1244550.0
2012-10-31 09:30:00,29.0,29.01,28.59,28.93,373350.0,18.0542,18.0605,17.799,18.0107,373350.0
2012-10-31 10:00:00,28.93,28.99,28.83,28.92,342750.0,18.0107,18.048,17.9484,18.0044,342750.0
2012-10-31 10:30:00,28.92,28.94,28.82,28.91,195000.0,18.0044,18.0169,17.9422,17.9982,195000.0
2012-10-31 11:00:00,28.9,28.95,28.85,28.87,190050.0,17.992,18.0231,17.9608,17.9733,190050.0
2012-10-31 11:30:00,28.88,28.93,28.8,28.87,207750.0,17.9795,18.0107,17.9297,17.9733,207750.0
2012-10-31 12:00:00,28.87,28.9,28.8,28.82,174600.0,17.9733,17.992,17.9297,17.9422,174600.0
2012-10-31 12:30:00,28.82,28.87,28.78,28.87,148050.0,17.9422,17.9733,17.9173,17.9733,148050.0
2012-10-31 13:00:00,28.88,28.88,28.76,28.83,96000.0,17.9795,17.9795,17.9048,17.9484,96000.0
2012-10-31 13:30:00,28.83,28.88,28.73,28.73,184050.0,17.9484,17.9795,17.8861,17.8861,184050.0
2012-10-31 14:00:00,28.73,28.81,28.73,28.78,228450.0,17.8861,17.9359,17.8861,17.9173,228450.0
2012-10-31 14:30:00,28.77,28.79,28.69,28.76,305850.0,17.911,17.9235,17.8612,17.9048,305850.0
2012-10-31 15:00:00,28.75,28.92,28.73,28.89,324450.0,17.8986,18.0044,17.8861,17.9858,324450.0
2012-10-31 15:30:00,28.89,28.93,28.85,28.89,580200.0,17.9858,18.0107,17.9608,17.9858,580200.0
2012-11-01 09:30:00,29.0,29.91,28.81,29.66,841500.0,18.0542,18.6208,17.9359,18.4651,841500.0
2012-11-01 10:00:00,29.67,30.0,29.63,29.87,648300.0,18.4713,18.6768,18.4464,18.5959,648300.0
2012-11-01 10:30:00,29.88,30.09,29.84,30.02,488550.0,18.6021,18.7328,18.5772,18.6892,488550.0
2012-11-01 11:00:00,30.02,30.05,29.85,29.88,496950.0,18.6892,18.7079,18.5834,18.6021,496950.0
2012-11-01 11:30:00,29.89,30.13,29.89,30.07,292500.0,18.6083,18.7577,18.6083,18.7204,292500.0
2012-11-01 12:00:00,30.07,30.13,30.04,30.11,289350.0,18.7204,18.7577,18.7017,18.7453,289350.0
2012-11-01 12:30:00,30.11,30.15,30.05,30.07,252150.0,18.7453,18.7702,18.7079,18.7204,252150.0
2012-11-01 13:00:00,30.07,30.13,30.06,30.09,214200.0,18.7204,18.7577,18.7141,18.7328,214200.0
2012-11-01 13:30:00,30.1,30.17,30.01,30.13,510150.0,18.739,18.7826,18.683,18.7577,510150.0
2012-11-01 14:00:00,30.13,30.21,30.07,30.16,237600.0,18.7577,18.8075,18.7204,18.7764,237600.0
2012-11-01 14:30:00,30.16,30.32,30.13,30.3,225150.0,18.7764,18.876,18.7577,18.8636,225150.0
2012-11-01 15:00:00,30.31,30.37,30.27,30.34,656100.0,18.8698,18.9071,18.8449,18.8885,656100.0
2012-11-01 15:30:00,30.34,30.35,30.18,30.21,1413900.0,18.8885,18.8947,18.7889,18.8075,1413900.0
2012-11-02 09:30:00,30.33,30.45,30.07,30.27,675000.0,18.8822,18.9569,18.7204,18.8449,675000.0
2012-11-02 10:00:00,30.27,30.31,30.01,30.01,517350.0,18.8449,18.8698,18.683,18.683,517350.0
2012-11-02 10:30:00,30.01,30.11,29.91,29.91,359550.0,18.683,18.7453,18.6208,18.6208,359550.0
2012-11-02 11:00:00,29.91,29.99,29.77,29.77,377100.0,18.6208,18.6706,18.5336,18.5336,377100.0
2012-11-02 11:30:00,29.77,29.84,29.7,29.7,272100.0,18.5336,18.5772,18.49,18.49,272100.0
2012-11-02 12:00:00,29.7,29.81,29.68,29.75,322650.0,18.49,18.5585,18.4776,18.5212,322650.0
2012-11-02 12:30:00,29.75,29.78,29.69,29.73,173100.0,18.5212,18.5398,18.4838,18.5087,173100.0
2012-11-02 13:00:00,29.73,29.81,29.65,29.77,185700.0,18.5087,18.5585,18.4589,18.5336,185700.0
2012-11-02 13:30:00,29.77,29.79,29.73,29.75,231750.0,18.5336,18.5461,18.5087,18.5212,231750.0
2012-11-02 14:00:00,29.74,29.74,29.59,29.67,229200.0,18.5149,18.5149,18.4215,18.4713,229200.0
2012-11-02 14:30:00,29.67,29.68,29.55,29.59,253800.0,18.4713,18.4776,18.3966,18.4215,253800.0
2012-11-02 15:00:00,29.59,30.44,29.59,30.11,2397600.0,18.4215,18.9507,18.4215,18.7453,2397600.0
2012-11-02 15:30:00,30.11,30.11,29.83,30.0,1798050.0,18.7453,18.7453,18.571,18.6768,1798050.0
2012-11-05 09:30:00,29.87,30.15,29.78,30.15,452250.0,18.5959,18.7702,18.5398,18.7702,452250.0
2012-11-05 10:00:00,30.15,30.18,29.95,29.99,259050.0,18.7702,18.7889,18.6457,18.6706,259050.0
2012-11-05 10:30:00,30.0,30.11,29.95,30.05,361650.0,18.6768,18.7453,18.6457,18.7079,361650.0
2012-11-05 11:00:00,30.06,30.09,29.99,30.03,190950.0,18.7141,18.7328,18.6706,18.6955,190950.0
2012-11-05 11:30:00,30.02,30.03,29.93,29.93,212100.0,18.6892,18.6955,18.6332,18.6332,212100.0
2012-11-05 12:00:00,29.93,29.94,29.87,29.91,166050.0,18.6332,18.6394,18.5959,18.6208,166050.0
2012-11-05 12:30:00,29.91,29.96,29.86,29.93,167400.0,18.6208,18.6519,18.5896,18.6332,167400.0
2012-11-05 13:00:00,29.93,30.03,29.92,29.99,162150.0,18.6332,18.6955,18.627,18.6706,162150.0
2012-11-05 13:30:00,29.99,30.03,29.96,29.97,107550.0,18.6706,18.6955,18.6519,18.6581,107550.0
2012-11-05 14:00:00,29.97,30.01,29.9,29.96,170250.0,18.6581,18.683,18.6145,18.6519,170250.0
2012-11-05 14:30:00,29.96,30.03,29.91,29.93,236250.0,18.6519,18.6955,18.6208,18.6332,236250.0
2012-11-05 15:00:00,29.93,30.03,29.91,29.99,261900.0,18.6332,18.6955,18.6208,18.6706,261900.0
2012-11-05 15:30:00,29.99,30.11,29.97,30.04,678900.0,18.6706,18.7453,18.6581,18.7017,678900.0
2012-11-06 09:30:00,30.05,30.29,30.03,30.15,432600.0,18.7079,18.8573,18.6955,18.7702,432600.0
2012-11-06 10:00:00,30.15,30.21,30.11,30.12,201000.0,18.7702,18.8075,18.7453,18.7515,201000.0
2012-11-06 10:30:00,30.12,30.27,30.04,30.25,234150.0,18.7515,18.8449,18.7017,18.8324,234150.0
2012-11-06 11:00:00,30.25,30.25,30.14,30.16,129150.0,18.8324,18.8324,18.764,18.7764,129150.0
2012-11-06 11:30:00,30.16,30.32,30.15,30.31,163350.0,18.7764,18.876,18.7702,18.8698,163350.0
2012-11-06 12:00:00,30.31,30.35,30.29,30.33,175650.0,18.8698,18.8947,18.8573,18.8822,175650.0
2012-11-06 12:30:00,30.33,30.36,30.22,30.23,224700.0,18.8822,18.9009,18.8138,18.82,224700.0
2012-11-06 13:00:00,30.23,30.24,30.15,30.22,216300.0,18.82,18.8262,18.7702,18.8138,216300.0
2012-11-06 13:30:00,30.22,30.29,30.2,30.21,158100.0,18.8138,18.8573,18.8013,18.8075,158100.0
2012-11-06 14:00:00,30.21,30.25,30.18,30.2,216750.0,18.8075,18.8324,18.7889,18.8013,216750.0
2012-11-06 14:30:00,30.19,30.23,30.1,30.14,427500.0,18.7951,18.82,18.739,18.764,427500.0
2012-11-06 15:00:00,30.14,30.19,30.08,30.09,443400.0,18.764,18.7951,18.7266,18.7328,443400.0
2012-11-06 15:30:00,30.09,30.12,30.03,30.09,684600.0,18.7328,18.7515,18.6955,18.7328,684600.0
2012-11-07 09:30:00,29.79,30.05,29.37,29.47,577650.0,18.5461,18.7079,18.2846,18.3468,577650.0
2012-11-07 10:00:00,29.47,29.52,29.27,29.35,366450.0,18.3468,18.378,18.2223,18.2721,366450.0
2012-11-07 10:30:00,29.35,29.47,29.25,29.27,448200.0,18.2721,18.3468,18.2099,18.2223,448200.0
2012-11-07 11:00:00,29.27,29.36,29.15,29.17,366900.0,18.2223,18.2784,18.1476,18.1601,366900.0
2012-11-07 11:30:00,29.17,29.23,29.09,29.21,275550.0,18.1601,18.1974,18.1103,18.185,275550.0
2012-11-07 12:00:00,29.21,29.24,29.15,29.19,194700.0,18.185,18.2036,18.1476,18.1725,194700.0
2012-11-07 12:30:00,29.19,29.29,29.17,29.21,225000.0,18.1725,18.2348,18.1601,18.185,225000.0
2012-11-07 13:00:00,29.21,29.32,29.19,29.2,309600.0,18.185,18.2535,18.1725,18.1787,309600.0
2012-11-07 13:30:00,29.19,29.28,29.17,29.18,289050.0,18.1725,18.2286,18.1601,18.1663,289050.0
2012-11-07 14:00:00,29.19,29.27,29.17,29.21,234300.0,18.1725,18.2223,18.1601,18.185,234300.0
2012-11-07 14:30:00,29.21,29.21,29.1,29.17,284700.0,18.185,18.185,18.1165,18.1601,284700.0
2012-11-07 15:00:00,29.17,29.29,29.09,29.28,472200.0,18.1601,18.2348,18.1103,18.2286,472200.0
2012-11-07 15:30:00,29.27,29.29,29.06,29.07,1103400.0,18.2223,18.2348,18.0916,18.0978,1103400.0
2012-11-08 09:30:00,28.97,29.22,28.89,29.18,388800.0,18.0356,18.1912,17.9858,18.1663,388800.0
2012-11-08 10:00:00,29.19,29.26,29.15,29.2,350850.0,18.1725,18.2161,18.1476,18.1787,350850.0
2012-11-08 10:30:00,29.2,29.33,29.1,29.14,279750.0,18.1787,18.2597,18.1165,18.1414,279750.0
2012-11-08 11:00:00,29.16,29.2,29.05,29.11,131550.0,18.1538,18.1787,18.0854,18.1227,131550.0
2012-11-08 11:30:00,29.11,29.19,28.98,29.15,166950.0,18.1227,18.1725,18.0418,18.1476,166950.0
2012-11-08 12:00:00,29.15,29.15,29.02,29.07,169200.0,18.1476,18.1476,18.0667,18.0978,169200.0
2012-11-08 12:30:00,29.07,29.09,28.97,29.06,115500.0,18.0978,18.1103,18.0356,18.0916,115500.0
2012-11-08 13:00:00,29.06,29.07,28.87,28.92,151800.0,18.0916,18.0978,17.9733,18.0044,151800.0
2012-11-08 13:30:00,28.91,29.01,28.87,29.01,145500.0,17.9982,18.0605,17.9733,18.0605,145500.0
2012-11-08 14:00:00,29.01,29.01,28.85,28.87,339750.0,18.0605,18.0605,17.9608,17.9733,339750.0
2012-11-08 14:30:00,28.86,28.89,28.81,28.85,180000.0,17.9671,17.9858,17.9359,17.9608,180000.0
2012-11-08 15:00:00,28.85,28.93,28.85,28.91,228900.0,17.9608,18.0107,17.9608,17.9982,228900.0
2012-11-08 15:30:00,28.91,28.91,28.76,28.81,687750.0,17.9982,17.9982,17.9048,17.9359,687750.0
2012-11-09 09:30:00,28.95,28.97,28.65,28.73,337500.0,18.0231,18.0356,17.8363,17.8861,337500.0
2012-11-09 10:00:00,28.75,28.9,28.74,28.81,208200.0,17.8986,17.992,17.8924,17.9359,208200.0
2012-11-09 10:30:00,28.81,28.89,28.73,28.81,147750.0,17.9359,17.9858,17.8861,17.9359,147750.0
2012-11-09 11:00:00,28.81,28.86,28.71,28.77,238950.0,17.9359,17.9671,17.8737,17.911,238950.0
2012-11-09 11:30:00,28.77,28.88,28.76,28.85,220050.0,17.911,17.9795,17.9048,17.9608,220050.0
2012-11-09 12:00:00,28.86,28.99,28.86,28.98,121200.0,17.9671,18.048,17.9671,18.0418,121200.0
2012-11-09 12:30:00,28.98,29.01,28.93,28.93,97050.0,18.0418,18.0605,18.0107,18.0107,97050.0
2012-11-09 13:00:00,28.93,28.99,28.71,28.71,96300.0,18.0107,18.048,17.8737,17.8737,96300.0
2012-11-09 13:30:00,28.73,28.79,28.64,28.77,239550.0,17.8861,17.9235,17.8301,17.911,239550.0
2012-11-09 14:00:00,28.77,28.8,28.7,28.79,129150.0,17.911,17.9297,17.8675,17.9235,129150.0
2012-11-09 14:30:00,28.79,28.87,28.75,28.78,123000.0,17.9235,17.9733,17.8986,17.9173,123000.0
2012-11-09 15:00:00,28.78,28.78,28.71,28.74,151500.0,17.9173,17.9173,17.8737,17.8924,151500.0
2012-11-09 15:30:00,28.74,28.8,28.64,28.67,501000.0,17.8924,17.9297,17.8301,17.8488,501000.0
2012-11-12 09:30:00,28.81,28.81,28.61,28.79,210000.0,17.9359,17.9359,17.8114,17.9235,210000.0
2012-11-12 10:00:00,28.78,28.79,28.63,28.69,92400.0,17.9173,17.9235,17.8239,17.8612,92400.0
2012-11-12 10:30:00,28.69,28.78,28.57,28.58,218100.0,17.8612,17.9173,17.7865,17.7928,218100.0
2012-11-12 11:00:00,28.57,28.65,28.55,28.65,187950.0,17.7865,17.8363,17.7741,17.8363,187950.0
2012-11-12 11:30:00,28.65,28.65,28.61,28.61,108000.0,17.8363,17.8363,17.8114,17.8114,108000.0
2012-11-12 12:00:00,28.61,28.64,28.57,28.63,77100.0,17.8114,17.8301,17.7865,17.8239,77100.0
2012-11-12 12:30:00,28.63,28.75,28.63,28.75,67800.0,17.8239,17.8986,17.8239,17.8986,67800.0
2012-11-12 13:00:00,28.75,28.86,28.75,28.85,74550.0,17.8986,17.9671,17.8986,17.9608,74550.0
2012-11-12 13:30:00,28.85,28.85,28.8,28.83,45000.0,17.9608,17.9608,17.9297,17.9484,45000.0
2012-11-12 14:00:00,28.83,28.85,28.77,28.85,93000.0,17.9484,17.9608,17.911,17.9608,93000.0
2012-11-12 14:30:00,28.85,28.85,28.75,28.82,117900.0,17.9608,17.9608,17.8986,17.9422,117900.0
2012-11-12 15:00:00,28.82,28.87,28.75,28.75,200850.0,17.9422,17.9733,17.8986,17.8986,200850.0
2012-11-12 15:30:00,28.75,28.81,28.69,28.71,294450.0,17.8986,17.9359,17.8612,17.8737,294450.0
2012-11-13 09:30:00,28.45,28.94,28.39,28.86,254550.0,17.7118,18.0169,17.6745,17.9671,254550.0
2012-11-13 10:00:00,28.87,28.89,28.73,28.75,157350.0,17.9733,17.9858,17.8861,17.8986,157350.0
2012-11-13 10:30:00,28.76,28.91,28.69,28.89,88650.0,17.9048,17.9982,17.8612,17.9858,88650.0
2012-11-13 11:00:00,28.89,28.98,28.89,28.91,74250.0,17.9858,18.0418,17.9858,17.9982,74250.0
2012-11-13 11:30:00,28.91,28.95,28.88,28.91,84450.0,17.9982,18.0231,17.9795,17.9982,84450.0
2012-11-13 12:00:00,28.91,28.91,28.77,28.79,117300.0,17.9982,17.9982,17.911,17.9235,117300.0
2012-11-13 12:30:00,28.79,28.79,28.71,28.72,115050.0,17.9235,17.9235,17.8737,17.8799,115050.0
2012-11-13 13:00:00,28.72,28.79,28.7,28.78,66600.0,17.8799,17.9235,17.8675,17.9173,66600.0
2012-11-13 13:30:00,28.77,28.79,28.75,28.77,116100.0,17.911,17.9235,17.8986,17.911,116100.0
2012-11-13 14:00:00,28.77,28.79,28.7,28.71,78450.0,17.911,17.9235,17.8675,17.8737,78450.0
2012-11-13 14:30:00,28.71,28.71,28.62,28.67,199650.0,17.8737,17.8737,17.8177,17.8488,199650.0
2012-11-13 15:00:00,28.67,28.7,28.51,28.54,289350.0,17.8488,17.8675,17.7492,17.7679,289350.0
2012-11-13 15:30:00,28.54,28.62,28.5,28.52,567750.0,17.7679,17.8177,17.743,17.7554,567750.0
2012-11-14 09:30:00,28.59,28.66,28.19,28.23,187800.0,17.8846,17.9284,17.6344,17.6594,187800.0
2012-11-14 10:00:00,28.27,28.33,28.19,28.2,244050.0,17.6844,17.722,17.6344,17.6407,244050.0
2012-11-14 10:30:00,28.2,28.26,28.13,28.19,280950.0,17.6407,17.6782,17.5969,17.6344,280950.0
2012-11-14 11:00:00,28.19,28.21,28.1,28.21,138900.0,17.6344,17.6469,17.5781,17.6469,138900.0
2012-11-14 11:30:00,28.19,28.29,28.15,28.27,94050.0,17.6344,17.697,17.6094,17.6844,94050.0
2012-11-14 12:00:00,28.27,28.32,28.18,28.23,99750.0,17.6844,17.7157,17.6281,17.6594,99750.0
2012-11-14 12:30:00,28.23,28.26,28.12,28.12,71100.0,17.6594,17.6782,17.5906,17.5906,71100.0
2012-11-14 13:00:00,28.13,28.15,28.07,28.08,96300.0,17.5969,17.6094,17.5593,17.5656,96300.0
2012-11-14 13:30:00,28.07,28.17,28.05,28.13,119850.0,17.5593,17.6219,17.5468,17.5969,119850.0
2012-11-14 14:00:00,28.13,28.16,27.91,27.99,397350.0,17.5969,17.6156,17.4592,17.5093,397350.0
2012-11-14 14:30:00,27.99,28.03,27.88,27.98,470850.0,17.5093,17.5343,17.4405,17.503,470850.0
2012-11-14 15:00:00,27.98,27.98,27.78,27.84,522900.0,17.503,17.503,17.3779,17.4155,522900.0
2012-11-14 15:30:00,27.83,27.84,27.65,27.71,827700.0,17.4092,17.4155,17.2966,17.3341,827700.0
2012-11-15 09:30:00,27.75,27.89,27.56,27.64,322050.0,17.3592,17.4467,17.2403,17.2903,322050.0
2012-11-15 10:00:00,27.61,27.86,27.53,27.79,382050.0,17.2716,17.428,17.2215,17.3842,382050.0
2012-11-15 10:30:00,27.77,27.81,27.61,27.65,297750.0,17.3717,17.3967,17.2716,17.2966,297750.0
2012-11-15 11:00:00,27.65,27.69,27.55,27.61,138450.0,17.2966,17.3216,17.234,17.2716,138450.0
2012-11-15 11:30:00,27.61,27.68,27.45,27.59,242550.0,17.2716,17.3154,17.1715,17.2591,242550.0
2012-11-15 12:00:00,27.59,27.63,27.46,27.48,126750.0,17.2591,17.2841,17.1777,17.1903,126750.0
2012-11-15 12:30:00,27.48,27.67,27.48,27.66,425250.0,17.1903,17.3091,17.1903,17.3029,425250.0
2012-11-15 13:00:00,27.67,27.77,27.63,27.76,149250.0,17.3091,17.3717,17.2841,17.3654,149250.0
2012-11-15 13:30:00,27.76,27.97,27.74,27.88,301650.0,17.3654,17.4968,17.3529,17.4405,301650.0
2012-11-15 14:00:00,27.88,27.89,27.79,27.86,214800.0,17.4405,17.4467,17.3842,17.428,214800.0
2012-11-15 14:30:00,27.85,27.91,27.81,27.87,283200.0,17.4217,17.4592,17.3967,17.4342,283200.0
2012-11-15 15:00:00,27.87,27.87,27.79,27.83,377700.0,17.4342,17.4342,17.3842,17.4092,377700.0
2012-11-15 15:30:00,27.82,27.92,27.73,27.87,806100.0,17.4029,17.4655,17.3466,17.4342,806100.0
2012-11-16 09:30:00,27.83,28.03,27.77,27.87,689100.0,17.4092,17.5343,17.3717,17.4342,689100.0
2012-11-16 10:00:00,27.87,27.91,27.67,27.84,296100.0,17.4342,17.4592,17.3091,17.4155,296100.0
2012-11-16 10:30:00,27.85,27.88,27.77,27.8,274050.0,17.4217,17.4405,17.3717,17.3904,274050.0
2012-11-16 11:00:00,27.79,27.83,27.57,27.61,211200.0,17.3842,17.4092,17.2466,17.2716,211200.0
2012-11-16 11:30:00,27.6,27.97,27.6,27.95,212250.0,17.2653,17.4968,17.2653,17.4843,212250.0
2012-11-16 12:00:00,27.95,28.03,27.91,27.96,180900.0,17.4843,17.5343,17.4592,17.4905,180900.0
2012-11-16 12:30:00,27.95,28.05,27.95,27.99,127500.0,17.4843,17.5468,17.4843,17.5093,127500.0
2012-11-16 13:00:00,27.99,27.99,27.81,27.84,82500.0,17.5093,17.5093,17.3967,17.4155,82500.0
2012-11-16 13:30:00,27.86,27.87,27.79,27.87,59850.0,17.428,17.4342,17.3842,17.4342,59850.0
2012-11-16 14:00:00,27.86,27.87,27.76,27.79,97350.0,17.428,17.4342,17.3654,17.3842,97350.0
2012-11-16 14:30:00,27.8,27.86,27.75,27.83,172050.0,17.3904,17.428,17.3592,17.4092,172050.0
2012-11-16 15:00:00,27.83,27.93,27.79,27.91,188100.0,17.4092,17.4718,17.3842,17.4592,188100.0
2012-11-16 15:30:00,27.91,28.01,27.86,27.89,1185900.0,17.4592,17.5218,17.428,17.4467,1185900.0
2012-11-19 09:30:00,28.23,28.35,28.09,28.22,531000.0,17.6594,17.7345,17.5718,17.6532,531000.0
2012-11-19 10:00:00,28.22,28.23,28.01,28.19,254400.0,17.6532,17.6594,17.5218,17.6344,254400.0
2012-11-19 10:30:00,28.19,28.29,28.18,28.25,207000.0,17.6344,17.697,17.6281,17.6719,207000.0
2012-11-19 11:00:00,28.25,28.27,28.15,28.16,161700.0,17.6719,17.6844,17.6094,17.6156,161700.0
2012-11-19 11:30:00,28.15,28.15,28.05,28.08,109050.0,17.6094,17.6094,17.5468,17.5656,109050.0
2012-11-19 12:00:00,28.09,28.11,28.04,28.05,118200.0,17.5718,17.5844,17.5406,17.5468,118200.0
2012-11-19 12:30:00,28.04,28.07,28.03,28.05,99150.0,17.5406,17.5593,17.5343,17.5468,99150.0
2012-11-19 13:00:00,28.04,28.09,27.99,28.0,175800.0,17.5406,17.5718,17.5093,17.5155,175800.0
2012-11-19 13:30:00,28.0,28.02,27.97,27.99,116700.0,17.5155,17.5281,17.4968,17.5093,116700.0
2012-11-19 14:00:00,27.99,28.08,27.99,28.07,116400.0,17.5093,17.5656,17.5093,17.5593,116400.0
2012-11-19 14:30:00,28.07,28.13,28.06,28.11,140550.0,17.5593,17.5969,17.5531,17.5844,140550.0
2012-11-19 15:00:00,28.1,28.17,28.08,28.16,233100.0,17.5781,17.6219,17.5656,17.6156,233100.0
2012-11-19 15:30:00,28.16,28.23,28.13,28.21,634050.0,17.6156,17.6594,17.5969,17.6469,634050.0
2012-11-20 09:30:00,28.05,28.23,28.02,28.23,260550.0,17.5468,17.6594,17.5281,17.6594,260550.0
2012-11-20 10:00:00,28.23,28.25,28.11,28.21,215400.0,17.6594,17.6719,17.5844,17.6469,215400.0
2012-11-20 10:30:00,28.21,28.29,28.21,28.24,235500.0,17.6469,17.697,17.6469,17.6657,235500.0
2012-11-20 11:00:00,28.24,28.26,28.19,28.25,79500.0,17.6657,17.6782,17.6344,17.6719,79500.0
2012-11-20 11:30:00,28.25,28.31,28.24,28.29,71550.0,17.6719,17.7095,17.6657,17.697,71550.0
2012-11-20 12:00:00,28.29,28.31,28.23,28.26,75600.0,17.697,17.7095,17.6594,17.6782,75600.0
2012-11-20 12:30:00,28.25,28.25,28.19,28.19,82350.0,17.6719,17.6719,17.6344,17.6344,82350.0
2012-11-20 13:00:00,28.19,28.19,27.99,27.99,155400.0,17.6344,17.6344,17.5093,17.5093,155400.0
2012-11-20 13:30:00,27.99,28.12,27.99,28.11,78450.0,17.5093,17.5906,17.5093,17.5844,78450.0
2012-11-20 14:00:00,28.11,28.18,28.1,28.17,219300.0,17.5844,17.6281,17.5781,17.6219,219300.0
2012-11-20 14:30:00,28.16,28.2,28.13,28.17,79350.0,17.6156,17.6407,17.5969,17.6219,79350.0
2012-11-20 15:00:00,28.17,28.23,28.17,28.2,162750.0,17.6219,17.6594,17.6219,17.6407,162750.0
2012-11-20 15:30:00,28.2,28.25,28.19,28.25,457950.0,17.6407,17.6719,17.6344,17.6719,457950.0
2012-11-21 09:30:00,28.24,28.55,28.04,28.16,293100.0,17.6657,17.8596,17.5406,17.6156,293100.0
2012-11-21 10:00:00,28.17,28.27,28.14,28.27,189000.0,17.6219,17.6844,17.6031,17.6844,189000.0
2012-11-21 10:30:00,28.27,28.3,28.21,28.26,176400.0,17.6844,17.7032,17.6469,17.6782,176400.0
2012-11-21 11:00:00,28.27,28.31,28.26,28.29,119100.0,17.6844,17.7095,17.6782,17.697,119100.0
2012-11-21 11:30:00,28.29,28.31,28.2,28.2,130950.0,17.697,17.7095,17.6407,17.6407,130950.0
2012-11-21 12:00:00,28.2,28.39,28.18,28.37,153600.0,17.6407,17.7595,17.6281,17.747,153600.0
2012-11-21 12:30:00,28.38,28.44,28.35,28.43,215100.0,17.7533,17.7908,17.7345,17.7845,215100.0
2012-11-21 13:00:00,28.44,28.49,28.43,28.43,141750.0,17.7908,17.8221,17.7845,17.7845,141750.0
2012-11-21 13:30:00,28.44,28.47,28.43,28.46,108150.0,17.7908,17.8096,17.7845,17.8033,108150.0
2012-11-21 14:00:00,28.47,28.53,28.45,28.46,277050.0,17.8096,17.8471,17.797,17.8033,277050.0
2012-11-21 14:30:00,28.47,28.48,28.37,28.38,118950.0,17.8096,17.8158,17.747,17.7533,118950.0
2012-11-21 15:00:00,28.37,28.41,28.31,28.34,176550.0,17.747,17.772,17.7095,17.7282,176550.0
2012-11-21 15:30:00,28.35,28.39,28.33,28.37,266700.0,17.7345,17.7595,17.722,17.747,266700.0
2012-11-23 09:30:00,28.53,28.6,28.21,28.57,277950.0,17.8471,17.8909,17.6469,17.8721,277950.0
2012-11-23 10:00:00,28.56,28.81,28.56,28.77,152550.0,17.8659,18.0222,17.8659,17.9972,152550.0
2012-11-23 10:30:00,28.77,28.79,28.69,28.71,88950.0,17.9972,18.0097,17.9472,17.9597,88950.0
2012-11-23 11:00:00,28.7,28.75,28.67,28.67,121650.0,17.9534,17.9847,17.9347,17.9347,121650.0
2012-11-23 11:30:00,28.67,28.69,28.56,28.57,137100.0,17.9347,17.9472,17.8659,17.8721,137100.0
2012-11-23 12:00:00,28.57,28.61,28.55,28.6,131250.0,17.8721,17.8971,17.8596,17.8909,131250.0
2012-11-23 12:30:00,28.6,28.72,28.58,28.7,291150.0,17.8909,17.9659,17.8784,17.9534,291150.0
2012-11-26 09:30:00,28.65,28.94,28.58,28.88,265800.0,17.9222,18.1036,17.8784,18.066,265800.0
2012-11-26 10:00:00,28.89,28.89,28.73,28.75,184650.0,18.0723,18.0723,17.9722,17.9847,184650.0
2012-11-26 10:30:00,28.75,28.77,28.68,28.68,112800.0,17.9847,17.9972,17.9409,17.9409,112800.0
2012-11-26 11:00:00,28.69,28.69,28.57,28.62,78450.0,17.9472,17.9472,17.8721,17.9034,78450.0
2012-11-26 11:30:00,28.61,28.75,28.61,28.74,87150.0,17.8971,17.9847,17.8971,17.9785,87150.0
2012-11-26 12:00:00,28.73,28.75,28.69,28.7,83250.0,17.9722,17.9847,17.9472,17.9534,83250.0
2012-11-26 12:30:00,28.7,28.75,28.67,28.75,84150.0,17.9534,17.9847,17.9347,17.9847,84150.0
2012-11-26 13:00:00,28.75,28.82,28.73,28.77,91800.0,17.9847,18.0285,17.9722,17.9972,91800.0
2012-11-26 13:30:00,28.78,28.8,28.69,28.79,103200.0,18.0035,18.016,17.9472,18.0097,103200.0
2012-11-26 14:00:00,28.79,28.85,28.75,28.79,132750.0,18.0097,18.0473,17.9847,18.0097,132750.0
2012-11-26 14:30:00,28.8,28.88,28.79,28.86,107850.0,18.016,18.066,18.0097,18.0535,107850.0
2012-11-26 15:00:00,28.86,28.88,28.79,28.79,216450.0,18.0535,18.066,18.0097,18.0097,216450.0
2012-11-26 15:30:00,28.8,28.85,28.76,28.85,442800.0,18.016,18.0473,17.991,18.0473,442800.0
2012-11-27 09:30:00,28.7,29.13,28.67,29.12,276750.0,17.9534,18.2224,17.9347,18.2162,276750.0
2012-11-27 10:00:00,29.1,29.1,28.82,28.85,159450.0,18.2037,18.2037,18.0285,18.0473,159450.0
2012-11-27 10:30:00,28.85,28.95,28.81,28.93,121200.0,18.0473,18.1098,18.0222,18.0973,121200.0
2012-11-27 11:00:00,28.93,28.98,28.85,28.97,120450.0,18.0973,18.1286,18.0473,18.1223,120450.0
2012-11-27 11:30:00,28.97,29.0,28.89,28.93,114300.0,18.1223,18.1411,18.0723,18.0973,114300.0
2012-11-27 12:00:00,28.93,28.97,28.91,28.96,111750.0,18.0973,18.1223,18.0848,18.1161,111750.0
2012-11-27 12:30:00,28.95,28.97,28.91,28.95,86400.0,18.1098,18.1223,18.0848,18.1098,86400.0
2012-11-27 13:00:00,28.95,28.96,28.83,28.89,137400.0,18.1098,18.1161,18.0348,18.0723,137400.0
2012-11-27 13:30:00,28.89,28.94,28.87,28.91,123900.0,18.0723,18.1036,18.0598,18.0848,123900.0
2012-11-27 14:00:00,28.91,28.96,28.83,28.85,214050.0,18.0848,18.1161,18.0348,18.0473,214050.0
2012-11-27 14:30:00,28.85,28.87,28.77,28.87,176550.0,18.0473,18.0598,17.9972,18.0598,176550.0
2012-11-27 15:00:00,28.85,28.93,28.83,28.9,236700.0,18.0473,18.0973,18.0348,18.0785,236700.0
2012-11-27 15:30:00,28.9,28.91,28.75,28.78,620850.0,18.0785,18.0848,17.9847,18.0035,620850.0
2012-11-28 09:30:00,28.57,28.97,28.56,28.96,333450.0,17.8721,18.1223,17.8659,18.1161,333450.0
2012-11-28 10:00:00,28.96,29.02,28.77,28.94,289950.0,18.1161,18.1536,17.9972,18.1036,289950.0
2012-11-28 10:30:00,28.95,29.1,28.93,29.07,260250.0,18.1098,18.2037,18.0973,18.1849,260250.0
2012-11-28 11:00:00,29.06,29.21,29.05,29.15,173700.0,18.1786,18.2725,18.1724,18.2349,173700.0
2012-11-28 11:30:00,29.15,29.15,29.03,29.04,118950.0,18.2349,18.2349,18.1599,18.1661,118950.0
2012-11-28 12:00:00,29.03,29.21,28.91,29.18,182100.0,18.1599,18.2725,18.0848,18.2537,182100.0
2012-11-28 12:30:00,29.15,29.25,29.14,29.18,82800.0,18.2349,18.2975,18.2287,18.2537,82800.0
2012-11-28 13:00:00,29.18,29.19,29.11,29.15,55950.0,18.2537,18.26,18.2099,18.2349,55950.0
2012-11-28 13:30:00,29.15,29.23,29.15,29.22,97050.0,18.2349,18.285,18.2349,18.2787,97050.0
2012-11-28 14:00:00,29.21,29.23,29.17,29.18,106500.0,18.2725,18.285,18.2474,18.2537,106500.0
2012-11-28 14:30:00,29.17,29.27,29.16,29.26,121650.0,18.2474,18.31,18.2412,18.3037,121650.0
2012-11-28 15:00:00,29.25,29.33,29.23,29.33,184800.0,18.2975,18.3475,18.285,18.3475,184800.0
2012-11-28 15:30:00,29.32,29.43,29.31,29.42,605850.0,18.3413,18.4101,18.335,18.4038,605850.0
2012-11-29 09:30:00,29.51,29.66,29.45,29.57,199950.0,18.4601,18.554,18.4226,18.4977,199950.0
2012-11-29 10:00:00,29.58,29.61,29.43,29.51,178800.0,18.5039,18.5227,18.4101,18.4601,178800.0
2012-11-29 10:30:00,29.51,29.55,29.46,29.51,149400.0,18.4601,18.4852,18.4289,18.4601,149400.0
2012-11-29 11:00:00,29.52,29.55,29.49,29.53,95400.0,18.4664,18.4852,18.4476,18.4726,95400.0
2012-11-29 11:30:00,29.52,29.53,29.37,29.43,232050.0,18.4664,18.4726,18.3726,18.4101,232050.0
2012-11-29 12:00:00,29.44,29.54,29.4,29.45,123600.0,18.4163,18.4789,18.3913,18.4226,123600.0
2012-11-29 12:30:00,29.45,29.48,29.39,29.4,120900.0,18.4226,18.4414,18.3851,18.3913,120900.0
2012-11-29 13:00:00,29.41,29.44,29.35,29.35,75450.0,18.3976,18.4163,18.36,18.36,75450.0
2012-11-29 13:30:00,29.37,29.43,29.35,29.39,91050.0,18.3726,18.4101,18.36,18.3851,91050.0
2012-11-29 14:00:00,29.39,29.43,29.39,29.41,103500.0,18.3851,18.4101,18.3851,18.3976,103500.0
2012-11-29 14:30:00,29.41,29.43,29.37,29.41,173250.0,18.3976,18.4101,18.3726,18.3976,173250.0
2012-11-29 15:00:00,29.4,29.43,29.35,29.41,181050.0,18.3913,18.4101,18.36,18.3976,181050.0
2012-11-29 15:30:00,29.41,29.46,29.39,29.45,341850.0,18.3976,18.4289,18.3851,18.4226,341850.0
2012-11-30 09:30:00,29.48,29.51,29.23,29.23,276750.0,18.4414,18.4601,18.285,18.285,276750.0
2012-11-30 10:00:00,29.26,29.35,29.26,29.31,157350.0,18.3037,18.36,18.3037,18.335,157350.0
2012-11-30 10:30:00,29.32,29.32,29.21,29.32,112050.0,18.3413,18.3413,18.2725,18.3413,112050.0
2012-11-30 11:00:00,29.31,29.33,29.21,29.26,89400.0,18.335,18.3475,18.2725,18.3037,89400.0
2012-11-30 11:30:00,29.25,29.29,29.22,29.25,74250.0,18.2975,18.3225,18.2787,18.2975,74250.0
2012-11-30 12:00:00,29.25,29.27,29.21,29.27,68850.0,18.2975,18.31,18.2725,18.31,68850.0
2012-11-30 12:30:00,29.27,29.29,29.2,29.23,125550.0,18.31,18.3225,18.2662,18.285,125550.0
2012-11-30 13:00:00,29.23,29.29,29.21,29.27,55200.0,18.285,18.3225,18.2725,18.31,55200.0
2012-11-30 13:30:00,29.28,29.29,29.23,29.29,55500.0,18.3163,18.3225,18.285,18.3225,55500.0
2012-11-30 14:00:00,29.29,29.34,29.27,29.31,63750.0,18.3225,18.3538,18.31,18.335,63750.0
2012-11-30 14:30:00,29.31,29.31,29.22,29.23,58200.0,18.335,18.335,18.2787,18.285,58200.0
2012-11-30 15:00:00,29.23,29.27,29.2,29.25,135150.0,18.285,18.31,18.2662,18.2975,135150.0
2012-11-30 15:30:00,29.25,29.37,29.23,29.29,552900.0,18.2975,18.3726,18.285,18.3225,552900.0
2012-12-03 09:30:00,29.46,29.5,29.03,29.03,379950.0,18.4289,18.4539,18.1599,18.1599,379950.0
2012-12-03 10:00:00,29.02,29.21,28.99,29.13,306000.0,18.1536,18.2725,18.1348,18.2224,306000.0
2012-12-03 10:30:00,29.13,29.21,29.09,29.16,161550.0,18.2224,18.2725,18.1974,18.2412,161550.0
2012-12-03 11:00:00,29.16,29.2,29.11,29.19,132150.0,18.2412,18.2662,18.2099,18.26,132150.0
2012-12-03 11:30:00,29.18,29.21,29.16,29.19,131100.0,18.2537,18.2725,18.2412,18.26,131100.0
2012-12-03 12:00:00,29.2,29.2,29.11,29.13,99150.0,18.2662,18.2662,18.2099,18.2224,99150.0
2012-12-03 12:30:00,29.13,29.15,29.05,29.05,69750.0,18.2224,18.2349,18.1724,18.1724,69750.0
2012-12-03 13:00:00,29.05,29.05,29.01,29.03,73800.0,18.1724,18.1724,18.1474,18.1599,73800.0
2012-12-03 13:30:00,29.03,29.03,28.96,28.99,131700.0,18.1599,18.1599,18.1161,18.1348,131700.0
2012-12-03 14:00:00,28.99,29.07,28.99,29.01,102600.0,18.1348,18.1849,18.1348,18.1474,102600.0
2012-12-03 14:30:00,29.01,29.03,28.97,28.99,115050.0,18.1474,18.1599,18.1223,18.1348,115050.0
2012-12-03 15:00:00,28.99,29.03,28.89,28.93,235350.0,18.1348,18.1599,18.0723,18.0973,235350.0
2012-12-03 15:30:00,28.93,29.05,28.92,28.99,555000.0,18.0973,18.1724,18.0911,18.1348,555000.0
2012-12-04 09:30:00,29.03,29.17,28.94,29.11,256200.0,18.1599,18.2474,18.1036,18.2099,256200.0
2012-12-04 10:00:00,29.11,29.26,29.05,29.11,248400.0,18.2099,18.3037,18.1724,18.2099,248400.0
2012-12-04 10:30:00,29.11,29.14,29.06,29.13,115350.0,18.2099,18.2287,18.1786,18.2224,115350.0
2012-12-04 11:00:00,29.13,29.14,29.01,29.09,119400.0,18.2224,18.2287,18.1474,18.1974,119400.0
2012-12-04 11:30:00,29.1,29.25,29.09,29.23,110400.0,18.2037,18.2975,18.1974,18.285,110400.0
2012-12-04 12:00:00,29.23,29.25,29.11,29.21,169350.0,18.285,18.2975,18.2099,18.2725,169350.0
2012-12-04 12:30:00,29.2,29.26,29.19,29.22,68400.0,18.2662,18.3037,18.26,18.2787,68400.0
2012-12-04 13:00:00,29.23,29.27,29.11,29.13,466200.0,18.285,18.31,18.2099,18.2224,466200.0
2012-12-04 13:30:00,29.12,29.17,28.93,28.93,967500.0,18.2162,18.2474,18.0973,18.0973,967500.0
2012-12-04 14:00:00,28.93,28.97,28.58,28.63,816450.0,18.0973,18.1223,17.8784,17.9096,816450.0
2012-12-04 14:30:00,28.64,28.81,28.61,28.64,568950.0,17.9159,18.0222,17.8971,17.9159,568950.0
2012-12-04 15:00:00,28.65,28.97,28.65,28.94,434100.0,17.9222,18.1223,17.9222,18.1036,434100.0
2012-12-04 15:30:00,28.94,28.97,28.86,28.93,614250.0,18.1036,18.1223,18.0535,18.0973,614250.0
2012-12-05 09:30:00,29.03,29.18,28.96,29.1,284550.0,18.1599,18.2537,18.1161,18.2037,284550.0
2012-12-05 10:00:00,29.11,29.18,29.03,29.03,212700.0,18.2099,18.2537,18.1599,18.1599,212700.0
2012-12-05 10:30:00,29.03,29.09,28.88,28.98,210150.0,18.1599,18.1974,18.066,18.1286,210150.0
2012-12-05 11:00:00,28.97,29.08,28.93,29.03,176400.0,18.1223,18.1911,18.0973,18.1599,176400.0
2012-12-05 11:30:00,29.04,29.33,29.03,29.27,244800.0,18.1661,18.3475,18.1599,18.31,244800.0
2012-12-05 12:00:00,29.27,29.36,29.27,29.32,273450.0,18.31,18.3663,18.31,18.3413,273450.0
2012-12-05 12:30:00,29.32,29.54,29.32,29.53,334500.0,18.3413,18.4789,18.3413,18.4726,334500.0
2012-12-05 13:00:00,29.53,29.62,29.53,29.61,209550.0,18.4726,18.5289,18.4726,18.5227,209550.0
2012-12-05 13:30:00,29.6,29.69,29.6,29.65,261300.0,18.5164,18.5727,18.5164,18.5477,261300.0
2012-12-05 14:00:00,29.65,29.69,29.61,29.61,274200.0,18.5477,18.5727,18.5227,18.5227,274200.0
2012-12-05 14:30:00,29.61,29.63,29.45,29.46,188250.0,18.5227,18.5352,18.4226,18.4289,188250.0
2012-12-05 15:00:00,29.46,29.51,29.43,29.44,293250.0,18.4289,18.4601,18.4101,18.4163,293250.0
2012-12-05 15:30:00,29.44,29.45,29.27,29.34,740100.0,18.4163,18.4226,18.31,18.3538,740100.0
2012-12-06 09:30:00,29.35,29.37,29.01,29.13,201750.0,18.36,18.3726,18.1474,18.2224,201750.0
2012-12-06 10:00:00,29.15,29.17,29.06,29.11,190500.0,18.2349,18.2474,18.1786,18.2099,190500.0
2012-12-06 10:30:00,29.11,29.23,29.07,29.19,124200.0,18.2099,18.285,18.1849,18.26,124200.0
2012-12-06 11:00:00,29.19,29.24,29.1,29.12,132750.0,18.26,18.2912,18.2037,18.2162,132750.0
2012-12-06 11:30:00,29.13,29.16,29.0,29.01,126900.0,18.2224,18.2412,18.1411,18.1474,126900.0
2012-12-06 12:00:00,29.01,29.01,28.89,28.89,119100.0,18.1474,18.1474,18.0723,18.0723,119100.0
2012-12-06 12:30:00,28.89,28.94,28.87,28.93,151800.0,18.0723,18.1036,18.0598,18.0973,151800.0
2012-12-06 13:00:00,28.93,29.02,28.93,28.99,72900.0,18.0973,18.1536,18.0973,18.1348,72900.0
2012-12-06 13:30:00,28.99,29.15,28.99,29.15,98700.0,18.1348,18.2349,18.1348,18.2349,98700.0
2012-12-06 14:00:00,29.15,29.15,29.06,29.08,131400.0,18.2349,18.2349,18.1786,18.1911,131400.0
2012-12-06 14:30:00,29.08,29.11,28.95,28.96,265350.0,18.1911,18.2099,18.1098,18.1161,265350.0
2012-12-06 15:00:00,28.96,28.98,28.93,28.96,396450.0,18.1161,18.1286,18.0973,18.1161,396450.0
2012-12-06 15:30:00,28.96,29.0,28.86,28.87,1277700.0,18.1161,18.1411,18.0535,18.0598,1277700.0
2012-12-07 09:30:00,29.06,29.13,28.97,29.07,162150.0,18.1786,18.2224,18.1223,18.1849,162150.0
2012-12-07 10:00:00,29.07,29.17,29.05,29.15,165600.0,18.1849,18.2474,18.1724,18.2349,165600.0
2012-12-07 10:30:00,29.15,29.15,29.05,29.06,125550.0,18.2349,18.2349,18.1724,18.1786,125550.0
2012-12-07 11:00:00,29.07,29.11,28.98,29.11,121650.0,18.1849,18.2099,18.1286,18.2099,121650.0
2012-12-07 11:30:00,29.11,29.16,29.1,29.12,153750.0,18.2099,18.2412,18.2037,18.2162,153750.0
2012-12-07 12:00:00,29.13,29.15,29.11,29.13,84150.0,18.2224,18.2349,18.2099,18.2224,84150.0
2012-12-07 12:30:00,29.14,29.16,29.11,29.15,249600.0,18.2287,18.2412,18.2099,18.2349,249600.0
2012-12-07 13:00:00,29.15,29.27,29.15,29.24,155550.0,18.2349,18.31,18.2349,18.2912,155550.0
2012-12-07 13:30:00,29.25,29.25,29.16,29.18,169800.0,18.2975,18.2975,18.2412,18.2537,169800.0
2012-12-07 14:00:00,29.18,29.18,29.13,29.18,146400.0,18.2537,18.2537,18.2224,18.2537,146400.0
2012-12-07 14:30:00,29.17,29.17,29.13,29.15,154800.0,18.2474,18.2474,18.2224,18.2349,154800.0
2012-12-07 15:00:00,29.16,29.17,29.13,29.17,255300.0,18.2412,18.2474,18.2224,18.2474,255300.0
2012-12-07 15:30:00,29.17,29.26,29.17,29.22,542850.0,18.2474,18.3037,18.2474,18.2787,542850.0
2012-12-10 09:30:00,29.19,29.32,29.16,29.3,196500.0,18.26,18.3413,18.2412,18.3288,196500.0
2012-12-10 10:00:00,29.3,29.38,29.29,29.35,111450.0,18.3288,18.3788,18.3225,18.36,111450.0
2012-12-10 10:30:00,29.37,29.47,29.36,29.47,91950.0,18.3726,18.4351,18.3663,18.4351,91950.0
2012-12-10 11:00:00,29.47,29.51,29.43,29.49,94650.0,18.4351,18.4601,18.4101,18.4476,94650.0
2012-12-10 11:30:00,29.49,29.51,29.46,29.49,58650.0,18.4476,18.4601,18.4289,18.4476,58650.0
2012-12-10 12:00:00,29.49,29.54,29.48,29.53,93150.0,18.4476,18.4789,18.4414,18.4726,93150.0
2012-12-10 12:30:00,29.52,29.55,29.52,29.55,61500.0,18.4664,18.4852,18.4664,18.4852,61500.0
2012-12-10 13:00:00,29.55,29.57,29.53,29.55,86700.0,18.4852,18.4977,18.4726,18.4852,86700.0
2012-12-10 13:30:00,29.55,29.56,29.53,29.54,88200.0,18.4852,18.4914,18.4726,18.4789,88200.0
2012-12-10 14:00:00,29.55,29.63,29.54,29.6,202950.0,18.4852,18.5352,18.4789,18.5164,202950.0
2012-12-10 14:30:00,29.6,29.62,29.55,29.61,159000.0,18.5164,18.5289,18.4852,18.5227,159000.0
2012-12-10 15:00:00,29.61,29.67,29.6,29.67,204750.0,18.5227,18.5602,18.5164,18.5602,204750.0
2012-12-10 15:30:00,29.67,29.71,29.66,29.67,508200.0,18.5602,18.5852,18.554,18.5602,508200.0
2012-12-11 09:30:00,29.92,29.99,29.74,29.99,344850.0,18.7166,18.7604,18.604,18.7604,344850.0
2012-12-11 10:00:00,29.99,30.06,29.96,29.99,315150.0,18.7604,18.8042,18.7416,18.7604,315150.0
2012-12-11 10:30:00,29.99,30.11,29.99,30.09,204900.0,18.7604,18.8355,18.7604,18.823,204900.0
2012-12-11 11:00:00,30.1,30.23,30.09,30.19,215550.0,18.8292,18.9105,18.823,18.8855,215550.0
2012-12-11 11:30:00,30.2,30.21,30.13,30.17,157050.0,18.8918,18.898,18.848,18.873,157050.0
2012-12-11 12:00:00,30.17,30.2,30.1,30.17,188400.0,18.873,18.8918,18.8292,18.873,188400.0
2012-12-11 12:30:00,30.17,30.18,30.11,30.12,107700.0,18.873,18.8793,18.8355,18.8417,107700.0
2012-12-11 13:00:00,30.12,30.13,30.09,30.11,84750.0,18.8417,18.848,18.823,18.8355,84750.0
2012-12-11 13:30:00,30.11,30.16,30.1,30.13,101400.0,18.8355,18.8667,18.8292,18.848,101400.0
2012-12-11 14:00:00,30.13,30.21,30.13,30.19,148650.0,18.848,18.898,18.848,18.8855,148650.0
2012-12-11 14:30:00,30.19,30.19,30.07,30.07,146550.0,18.8855,18.8855,18.8104,18.8104,146550.0
2012-12-11 15:00:00,30.07,30.08,29.96,30.03,277800.0,18.8104,18.8167,18.7416,18.7854,277800.0
2012-12-11 15:30:00,30.04,30.19,30.02,30.17,850950.0,18.7917,18.8855,18.7792,18.873,850950.0
2012-12-12 09:30:00,29.71,30.0,29.61,29.86,288450.0,18.9183,19.103,18.8546,19.0138,288450.0
2012-12-12 10:00:00,29.86,29.87,29.77,29.85,178950.0,19.0138,19.0202,18.9565,19.0075,178950.0
2012-12-12 10:30:00,29.85,29.91,29.82,29.87,157950.0,19.0075,19.0457,18.9884,19.0202,157950.0
2012-12-12 11:00:00,29.87,29.89,29.79,29.87,145200.0,19.0202,19.0329,18.9692,19.0202,145200.0
2012-12-12 11:30:00,29.87,29.89,29.84,29.85,74100.0,19.0202,19.0329,19.0011,19.0075,74100.0
2012-12-12 12:00:00,29.85,29.89,29.82,29.84,94800.0,19.0075,19.0329,18.9884,19.0011,94800.0
2012-12-12 12:30:00,29.84,30.06,29.79,30.01,231300.0,19.0011,19.1412,18.9692,19.1093,231300.0
2012-12-12 13:00:00,30.0,30.05,29.92,30.04,227700.0,19.103,19.1348,19.052,19.1284,227700.0
2012-12-12 13:30:00,30.03,30.09,30.03,30.04,160950.0,19.1221,19.1603,19.1221,19.1284,160950.0
2012-12-12 14:00:00,30.05,30.06,29.94,29.97,166650.0,19.1348,19.1412,19.0648,19.0839,166650.0
2012-12-12 14:30:00,29.97,29.99,29.9,29.92,151500.0,19.0839,19.0966,19.0393,19.052,151500.0
2012-12-12 15:00:00,29.91,29.92,29.73,29.76,157500.0,19.0457,19.052,18.931,18.9501,157500.0
2012-12-12 15:30:00,29.75,29.79,29.71,29.77,355950.0,18.9438,18.9692,18.9183,18.9565,355950.0
2012-12-13 09:30:00,29.75,29.79,29.59,29.77,425100.0,18.9438,18.9692,18.8419,18.9565,425100.0
2012-12-13 10:00:00,29.77,29.87,29.73,29.77,236700.0,18.9565,19.0202,18.931,18.9565,236700.0
2012-12-13 10:30:00,29.77,29.77,29.65,29.66,179700.0,18.9565,18.9565,18.8801,18.8865,179700.0
2012-12-13 11:00:00,29.66,29.68,29.47,29.51,184050.0,18.8865,18.8992,18.7655,18.791,184050.0
2012-12-13 11:30:00,29.51,29.68,29.49,29.65,193200.0,18.791,18.8992,18.7782,18.8801,193200.0
2012-12-13 12:00:00,29.67,29.67,29.45,29.47,133500.0,18.8928,18.8928,18.7527,18.7655,133500.0
2012-12-13 12:30:00,29.47,29.5,29.38,29.42,185700.0,18.7655,18.7846,18.7082,18.7336,185700.0
2012-12-13 13:00:00,29.41,29.42,29.32,29.37,96300.0,18.7273,18.7336,18.67,18.7018,96300.0
2012-12-13 13:30:00,29.37,29.37,29.27,29.32,99750.0,18.7018,18.7018,18.6381,18.67,99750.0
2012-12-13 14:00:00,29.33,29.34,29.27,29.3,175050.0,18.6763,18.6827,18.6381,18.6572,175050.0
2012-12-13 14:30:00,29.29,29.31,29.25,29.29,161400.0,18.6509,18.6636,18.6254,18.6509,161400.0
2012-12-13 15:00:00,29.28,29.29,29.23,29.25,171000.0,18.6445,18.6509,18.6127,18.6254,171000.0
2012-12-13 15:30:00,29.25,29.39,29.24,29.27,596850.0,18.6254,18.7145,18.619,18.6381,596850.0
2012-12-14 09:30:00,29.34,29.53,29.24,29.46,362850.0,18.6827,18.8037,18.619,18.7591,362850.0
2012-12-14 10:00:00,29.45,29.49,29.26,29.37,230850.0,18.7527,18.7782,18.6318,18.7018,230850.0
2012-12-14 10:30:00,29.37,29.57,29.37,29.53,218400.0,18.7018,18.8292,18.7018,18.8037,218400.0
2012-12-14 11:00:00,29.54,29.62,29.53,29.58,124800.0,18.8101,18.861,18.8037,18.8355,124800.0
2012-12-14 11:30:00,29.57,29.61,29.53,29.61,135750.0,18.8292,18.8546,18.8037,18.8546,135750.0
2012-12-14 12:00:00,29.61,29.63,29.55,29.55,139350.0,18.8546,18.8674,18.8164,18.8164,139350.0
2012-12-14 12:30:00,29.56,29.56,29.44,29.46,119400.0,18.8228,18.8228,18.7464,18.7591,119400.0
2012-12-14 13:00:00,29.46,29.47,29.42,29.42,67500.0,18.7591,18.7655,18.7336,18.7336,67500.0
2012-12-14 13:30:00,29.42,29.48,29.41,29.48,90600.0,18.7336,18.7719,18.7273,18.7719,90600.0
2012-12-14 14:00:00,29.48,29.49,29.47,29.47,77400.0,18.7719,18.7782,18.7655,18.7655,77400.0
2012-12-14 14:30:00,29.47,29.47,29.35,29.35,142350.0,18.7655,18.7655,18.6891,18.6891,142350.0
2012-12-14 15:00:00,29.35,29.39,29.29,29.31,216600.0,18.6891,18.7145,18.6509,18.6636,216600.0
2012-12-14 15:30:00,29.31,29.35,29.24,29.27,552000.0,18.6636,18.6891,18.619,18.6381,552000.0
2012-12-17 09:30:00,29.45,29.47,29.23,29.45,361350.0,18.7527,18.7655,18.6127,18.7527,361350.0
2012-12-17 10:00:00,29.44,29.46,29.41,29.46,296700.0,18.7464,18.7591,18.7273,18.7591,296700.0
2012-12-17 10:30:00,29.46,29.46,29.38,29.4,171150.0,18.7591,18.7591,18.7082,18.7209,171150.0
2012-12-17 11:00:00,29.4,29.45,29.39,29.41,258150.0,18.7209,18.7527,18.7145,18.7273,258150.0
2012-12-17 11:30:00,29.4,29.46,29.39,29.43,230250.0,18.7209,18.7591,18.7145,18.74,230250.0
2012-12-17 12:00:00,29.43,29.5,29.43,29.47,242100.0,18.74,18.7846,18.74,18.7655,242100.0
2012-12-17 12:30:00,29.47,29.49,29.43,29.45,66150.0,18.7655,18.7782,18.74,18.7527,66150.0
2012-12-17 13:00:00,29.45,29.49,29.43,29.45,83700.0,18.7527,18.7782,18.74,18.7527,83700.0
2012-12-17 13:30:00,29.45,29.45,29.37,29.37,86400.0,18.7527,18.7527,18.7018,18.7018,86400.0
2012-12-17 14:00:00,29.38,29.44,29.37,29.41,108000.0,18.7082,18.7464,18.7018,18.7273,108000.0
2012-12-17 14:30:00,29.4,29.45,29.39,29.45,103200.0,18.7209,18.7527,18.7145,18.7527,103200.0
2012-12-17 15:00:00,29.45,29.53,29.44,29.48,165600.0,18.7527,18.8037,18.7464,18.7719,165600.0
2012-12-17 15:30:00,29.48,29.57,29.45,29.57,538950.0,18.7719,18.8292,18.7527,18.8292,538950.0
2012-12-18 09:30:00,29.63,29.79,29.53,29.71,256500.0,18.8674,18.9692,18.8037,18.9183,256500.0
2012-12-18 10:00:00,29.71,29.75,29.67,29.73,162900.0,18.9183,18.9438,18.8928,18.931,162900.0
2012-12-18 10:30:00,29.73,29.88,29.72,29.83,151650.0,18.931,19.0266,18.9247,18.9947,151650.0
2012-12-18 11:00:00,29.84,29.98,29.83,29.96,198450.0,19.0011,19.0902,18.9947,19.0775,198450.0
2012-12-18 11:30:00,29.97,29.99,29.87,29.87,149250.0,19.0839,19.0966,19.0202,19.0202,149250.0
2012-12-18 12:00:00,29.87,29.89,29.77,29.8,141000.0,19.0202,19.0329,18.9565,18.9756,141000.0
2012-12-18 12:30:00,29.81,29.97,29.81,29.93,153750.0,18.982,19.0839,18.982,19.0584,153750.0
2012-12-18 13:00:00,29.93,29.93,29.84,29.87,146850.0,19.0584,19.0584,19.0011,19.0202,146850.0
2012-12-18 13:30:00,29.87,29.91,29.82,29.91,163350.0,19.0202,19.0457,18.9884,19.0457,163350.0
2012-12-18 14:00:00,29.91,29.95,29.84,29.85,141600.0,19.0457,19.0711,19.0011,19.0075,141600.0
2012-12-18 14:30:00,29.85,29.93,29.85,29.92,170400.0,19.0075,19.0584,19.0075,19.052,170400.0
2012-12-18 15:00:00,29.92,29.98,29.91,29.91,269850.0,19.052,19.0902,19.0457,19.0457,269850.0
2012-12-18 15:30:00,29.92,30.0,29.91,29.99,651300.0,19.052,19.103,19.0457,19.0966,651300.0
2012-12-19 09:30:00,29.93,30.13,29.78,29.89,538050.0,19.0584,19.1858,18.9629,19.0329,538050.0
2012-12-19 10:00:00,29.89,29.96,29.83,29.94,203100.0,19.0329,19.0775,18.9947,19.0648,203100.0
2012-12-19 10:30:00,29.93,30.08,29.91,30.08,135600.0,19.0584,19.1539,19.0457,19.1539,135600.0
2012-12-19 11:00:00,30.07,30.17,30.06,30.17,298500.0,19.1475,19.2112,19.1412,19.2112,298500.0
2012-12-19 11:30:00,30.16,30.24,30.11,30.14,117000.0,19.2049,19.2558,19.173,19.1921,117000.0
2012-12-19 12:00:00,30.15,30.16,30.09,30.15,107550.0,19.1985,19.2049,19.1603,19.1985,107550.0
2012-12-19 12:30:00,30.13,30.29,30.12,30.22,210300.0,19.1858,19.2876,19.1794,19.2431,210300.0
2012-12-19 13:00:00,30.23,30.23,30.13,30.17,89250.0,19.2494,19.2494,19.1858,19.2112,89250.0
2012-12-19 13:30:00,30.17,30.18,30.12,30.16,144900.0,19.2112,19.2176,19.1794,19.2049,144900.0
2012-12-19 14:00:00,30.16,30.19,30.1,30.11,309900.0,19.2049,19.224,19.1666,19.173,309900.0
2012-12-19 14:30:00,30.11,30.11,29.99,30.01,256500.0,19.173,19.173,19.0966,19.1093,256500.0
2012-12-19 15:00:00,30.01,30.09,29.99,30.09,201900.0,19.1093,19.1603,19.0966,19.1603,201900.0
2012-12-19 15:30:00,30.08,30.13,29.95,29.95,594600.0,19.1539,19.1858,19.0711,19.0711,594600.0
2012-12-20 09:30:00,30.03,30.03,29.7,29.83,358050.0,19.1221,19.1221,18.9119,18.9947,358050.0
2012-12-20 10:00:00,29.85,29.99,29.83,29.99,258750.0,19.0075,19.0966,18.9947,19.0966,258750.0
2012-12-20 10:30:00,29.99,30.0,29.78,29.81,211650.0,19.0966,19.103,18.9629,18.982,211650.0
2012-12-20 11:00:00,29.81,29.87,29.75,29.75,155850.0,18.982,19.0202,18.9438,18.9438,155850.0
2012-12-20 11:30:00,29.75,29.8,29.73,29.76,252450.0,18.9438,18.9756,18.931,18.9501,252450.0
2012-12-20 12:00:00,29.76,29.8,29.71,29.79,105150.0,18.9501,18.9756,18.9183,18.9692,105150.0
2012-12-20 12:30:00,29.79,29.79,29.75,29.77,96150.0,18.9692,18.9692,18.9438,18.9565,96150.0
2012-12-20 13:00:00,29.77,29.81,29.74,29.79,105600.0,18.9565,18.982,18.9374,18.9692,105600.0
2012-12-20 13:30:00,29.79,29.9,29.79,29.87,129750.0,18.9692,19.0393,18.9692,19.0202,129750.0
2012-12-20 14:00:00,29.87,29.91,29.85,29.87,132000.0,19.0202,19.0457,19.0075,19.0202,132000.0
2012-12-20 14:30:00,29.88,29.96,29.85,29.94,169050.0,19.0266,19.0775,19.0075,19.0648,169050.0
2012-12-20 15:00:00,29.93,29.95,29.85,29.87,125700.0,19.0584,19.0711,19.0075,19.0202,125700.0
2012-12-20 15:30:00,29.87,29.99,29.85,29.98,483450.0,19.0202,19.0966,19.0075,19.0902,483450.0
2012-12-21 09:30:00,29.26,29.75,29.11,29.71,2029950.0,18.6318,18.9438,18.5362,18.9183,2029950.0
2012-12-21 10:00:00,29.72,29.79,29.65,29.78,200550.0,18.9247,18.9692,18.8801,18.9629,200550.0
2012-12-21 10:30:00,29.78,29.82,29.63,29.63,199050.0,18.9629,18.9884,18.8674,18.8674,199050.0
2012-12-21 11:00:00,29.64,29.69,29.54,29.68,154500.0,18.8737,18.9056,18.8101,18.8992,154500.0
2012-12-21 11:30:00,29.68,29.7,29.59,29.69,243000.0,18.8992,18.9119,18.8419,18.9056,243000.0
2012-12-21 12:00:00,29.69,29.71,29.61,29.63,88650.0,18.9056,18.9183,18.8546,18.8674,88650.0
2012-12-21 12:30:00,29.63,29.72,29.62,29.71,98400.0,18.8674,18.9247,18.861,18.9183,98400.0
2012-12-21 13:00:00,29.7,29.77,29.7,29.77,119550.0,18.9119,18.9565,18.9119,18.9565,119550.0
2012-12-21 13:30:00,29.77,29.85,29.74,29.84,97200.0,18.9565,19.0075,18.9374,19.0011,97200.0
2012-12-21 14:00:00,29.83,29.87,29.79,29.79,138750.0,18.9947,19.0202,18.9692,18.9692,138750.0
2012-12-21 14:30:00,29.79,29.85,29.77,29.85,119700.0,18.9692,19.0075,18.9565,19.0075,119700.0
2012-12-21 15:00:00,29.85,29.87,29.78,29.81,222600.0,19.0075,19.0202,18.9629,18.982,222600.0
2012-12-21 15:30:00,29.82,29.91,29.82,29.89,534600.0,18.9884,19.0457,18.9884,19.0329,534600.0
2012-12-24 09:30:00,29.66,29.97,29.56,29.76,154650.0,18.8865,19.0839,18.8228,18.9501,154650.0
2012-12-24 10:00:00,29.77,29.78,29.67,29.78,89850.0,18.9565,18.9629,18.8928,18.9629,89850.0
2012-12-24 10:30:00,29.78,29.83,29.74,29.75,90450.0,18.9629,18.9947,18.9374,18.9438,90450.0
2012-12-24 11:00:00,29.75,29.79,29.71,29.77,69900.0,18.9438,18.9692,18.9183,18.9565,69900.0
2012-12-24 11:30:00,29.77,29.84,29.77,29.82,52350.0,18.9565,19.0011,18.9565,18.9884,52350.0
2012-12-24 12:00:00,29.83,29.84,29.72,29.73,82500.0,18.9947,19.0011,18.9247,18.931,82500.0
2012-12-24 12:30:00,29.73,29.78,29.71,29.78,189000.0,18.931,18.9629,18.9183,18.9629,189000.0
2012-12-26 09:30:00,29.83,30.1,29.81,29.97,180300.0,18.9947,19.1666,18.982,19.0839,180300.0
2012-12-26 10:00:00,29.97,30.02,29.86,30.0,87600.0,19.0839,19.1157,19.0138,19.103,87600.0
2012-12-26 10:30:00,30.0,30.0,29.9,29.91,67050.0,19.103,19.103,19.0393,19.0457,67050.0
2012-12-26 11:00:00,29.91,29.94,29.81,29.84,97500.0,19.0457,19.0648,18.982,19.0011,97500.0
2012-12-26 11:30:00,29.84,29.92,29.8,29.89,68850.0,19.0011,19.052,18.9756,19.0329,68850.0
2012-12-26 12:00:00,29.9,29.95,29.87,29.93,68400.0,19.0393,19.0711,19.0202,19.0584,68400.0
2012-12-26 12:30:00,29.92,29.97,29.89,29.97,87300.0,19.052,19.0839,19.0329,19.0839,87300.0
2012-12-26 13:00:00,29.97,30.02,29.95,30.01,86850.0,19.0839,19.1157,19.0711,19.1093,86850.0
2012-12-26 13:30:00,30.01,30.03,29.89,29.89,106500.0,19.1093,19.1221,19.0329,19.0329,106500.0
2012-12-26 14:00:00,29.9,29.99,29.89,29.95,135450.0,19.0393,19.0966,19.0329,19.0711,135450.0
2012-12-26 14:30:00,29.95,30.04,29.9,30.03,112800.0,19.0711,19.1284,19.0393,19.1221,112800.0
2012-12-26 15:00:00,30.03,30.05,29.89,29.93,243300.0,19.1221,19.1348,19.0329,19.0584,243300.0
2012-12-26 15:30:00,29.93,29.93,29.81,29.85,481350.0,19.0584,19.0584,18.982,19.0075,481350.0
2012-12-27 09:30:00,29.88,29.93,29.67,29.81,245100.0,19.0266,19.0584,18.8928,18.982,245100.0
2012-12-27 10:00:00,29.81,29.86,29.58,29.69,247200.0,18.982,19.0138,18.8355,18.9056,247200.0
2012-12-27 10:30:00,29.69,29.73,29.61,29.64,168600.0,18.9056,18.931,18.8546,18.8737,168600.0
2012-12-27 11:00:00,29.65,29.69,29.53,29.57,149250.0,18.8801,18.9056,18.8037,18.8292,149250.0
2012-12-27 11:30:00,29.57,29.63,29.42,29.46,120150.0,18.8292,18.8674,18.7336,18.7591,120150.0
2012-12-27 12:00:00,29.45,29.46,29.31,29.32,165750.0,18.7527,18.7591,18.6636,18.67,165750.0
2012-12-27 12:30:00,29.32,29.37,29.19,29.37,182400.0,18.67,18.7018,18.5872,18.7018,182400.0
2012-12-27 13:00:00,29.37,29.47,29.36,29.41,108300.0,18.7018,18.7655,18.6954,18.7273,108300.0
2012-12-27 13:30:00,29.41,29.45,29.37,29.39,83100.0,18.7273,18.7527,18.7018,18.7145,83100.0
2012-12-27 14:00:00,29.4,29.49,29.38,29.44,153000.0,18.7209,18.7782,18.7082,18.7464,153000.0
2012-12-27 14:30:00,29.44,29.65,29.42,29.64,168600.0,18.7464,18.8801,18.7336,18.8737,168600.0
2012-12-27 15:00:00,29.65,29.74,29.6,29.73,203550.0,18.8801,18.9374,18.8483,18.931,203550.0
2012-12-27 15:30:00,29.73,29.84,29.73,29.74,353400.0,18.931,19.0011,18.931,18.9374,353400.0
2012-12-28 09:30:00,29.5,29.62,29.46,29.49,163800.0,18.7846,18.861,18.7591,18.7782,163800.0
2012-12-28 10:00:00,29.48,29.61,29.43,29.59,169650.0,18.7719,18.8546,18.74,18.8419,169650.0
2012-12-28 10:30:00,29.59,29.79,29.57,29.69,144750.0,18.8419,18.9692,18.8292,18.9056,144750.0
2012-12-28 11:00:00,29.67,29.72,29.61,29.61,68550.0,18.8928,18.9247,18.8546,18.8546,68550.0
2012-12-28 11:30:00,29.61,29.68,29.56,29.65,97200.0,18.8546,18.8992,18.8228,18.8801,97200.0
2012-12-28 12:00:00,29.65,29.83,29.65,29.8,132750.0,18.8801,18.9947,18.8801,18.9756,132750.0
2012-12-28 12:30:00,29.81,29.86,29.77,29.86,115950.0,18.982,19.0138,18.9565,19.0138,115950.0
2012-12-28 13:00:00,29.86,29.89,29.81,29.83,115050.0,19.0138,19.0329,18.982,18.9947,115050.0
2012-12-28 13:30:00,29.82,29.85,29.77,29.79,88350.0,18.9884,19.0075,18.9565,18.9692,88350.0
2012-12-28 14:00:00,29.79,29.81,29.75,29.77,106650.0,18.9692,18.982,18.9438,18.9565,106650.0
2012-12-28 14:30:00,29.77,29.85,29.75,29.83,111000.0,18.9565,19.0075,18.9438,18.9947,111000.0
2012-12-28 15:00:00,29.83,29.87,29.79,29.81,134700.0,18.9947,19.0202,18.9692,18.982,134700.0
2012-12-28 15:30:00,29.81,29.85,29.6,29.62,877500.0,18.982,19.0075,18.8483,18.861,877500.0
2012-12-31 09:30:00,29.56,29.81,29.48,29.77,229500.0,18.8228,18.982,18.7719,18.9565,229500.0
2012-12-31 10:00:00,29.77,30.02,29.75,29.95,261750.0,18.9565,19.1157,18.9438,19.0711,261750.0
2012-12-31 10:30:00,29.93,29.99,29.81,29.84,83250.0,19.0584,19.0966,18.982,19.0011,83250.0
2012-12-31 11:00:00,29.83,29.98,29.83,29.86,86100.0,18.9947,19.0902,18.9947,19.0138,86100.0
2012-12-31 11:30:00,29.86,29.89,29.78,29.81,56100.0,19.0138,19.0329,18.9629,18.982,56100.0
2012-12-31 12:00:00,29.81,29.87,29.79,29.85,69600.0,18.982,19.0202,18.9692,19.0075,69600.0
2012-12-31 12:30:00,29.85,30.03,29.83,29.93,234600.0,19.0075,19.1221,18.9947,19.0584,234600.0
2012-12-31 13:00:00,29.93,30.01,29.84,29.92,120750.0,19.0584,19.1093,19.0011,19.052,120750.0
2012-12-31 13:30:00,29.91,30.02,29.78,29.87,183150.0,19.0457,19.1157,18.9629,19.0202,183150.0
2012-12-31 14:00:00,29.87,29.9,29.85,29.89,125850.0,19.0202,19.0393,19.0075,19.0329,125850.0
2012-12-31 14:30:00,29.9,30.1,29.86,30.06,288750.0,19.0393,19.1666,19.0138,19.1412,288750.0
2012-12-31 15:00:00,30.07,30.12,29.93,29.97,249600.0,19.1475,19.1794,19.0584,19.0839,249600.0
2012-12-31 15:30:00,29.98,30.14,29.98,30.13,476550.0,19.0902,19.1921,19.0902,19.1858,476550.0
2013-01-02 09:30:00,30.81,31.44,30.77,31.4,611850.0,19.6188,20.0199,19.5933,19.9944,611850.0
2013-01-02 10:00:00,31.4,31.41,31.3,31.33,286200.0,19.9944,20.0008,19.9308,19.9499,286200.0
2013-01-02 10:30:00,31.31,31.36,31.17,31.26,307950.0,19.9371,19.969,19.848,19.9053,307950.0
2013-01-02 11:00:00,31.26,31.28,31.12,31.13,235500.0,19.9053,19.918,19.8161,19.8225,235500.0
2013-01-02 11:30:00,31.13,31.19,31.05,31.12,208950.0,19.8225,19.8607,19.7716,19.8161,208950.0
2013-01-02 12:00:00,31.11,31.17,31.07,31.17,148500.0,19.8098,19.848,19.7843,19.848,148500.0
2013-01-02 12:30:00,31.17,31.17,31.05,31.05,119700.0,19.848,19.848,19.7716,19.7716,119700.0
2013-01-02 13:00:00,31.06,31.07,30.92,30.93,114000.0,19.7779,19.7843,19.6888,19.6952,114000.0
2013-01-02 13:30:00,30.92,30.97,30.89,30.95,136050.0,19.6888,19.7206,19.6697,19.7079,136050.0
2013-01-02 14:00:00,30.95,30.96,30.88,30.9,182250.0,19.7079,19.7143,19.6633,19.6761,182250.0
2013-01-02 14:30:00,30.89,30.92,30.85,30.89,171300.0,19.6697,19.6888,19.6442,19.6697,171300.0
2013-01-02 15:00:00,30.88,30.93,30.87,30.89,301500.0,19.6633,19.6952,19.657,19.6697,301500.0
2013-01-02 15:30:00,30.89,31.08,30.88,31.02,756150.0,19.6697,19.7907,19.6633,19.7525,756150.0
2013-01-03 09:30:00,30.64,31.21,30.64,31.18,241950.0,19.5105,19.8735,19.5105,19.8544,241950.0
2013-01-03 10:00:00,31.18,31.23,31.05,31.05,196350.0,19.8544,19.8862,19.7716,19.7716,196350.0
2013-01-03 10:30:00,31.06,31.07,30.97,31.0,432300.0,19.7779,19.7843,19.7206,19.7397,432300.0
2013-01-03 11:00:00,31.0,31.03,30.95,30.96,346200.0,19.7397,19.7588,19.7079,19.7143,346200.0
2013-01-03 11:30:00,30.96,31.01,30.95,30.99,196800.0,19.7143,19.7461,19.7079,19.7334,196800.0
2013-01-03 12:00:00,30.99,31.01,30.99,31.0,135750.0,19.7334,19.7461,19.7334,19.7397,135750.0
2013-01-03 12:30:00,31.0,31.0,30.95,30.99,140550.0,19.7397,19.7397,19.7079,19.7334,140550.0
2013-01-03 13:00:00,31.0,31.0,30.95,30.97,83850.0,19.7397,19.7397,19.7079,19.7206,83850.0
2013-01-03 13:30:00,30.98,31.03,30.97,31.03,76650.0,19.727,19.7588,19.7206,19.7588,76650.0
2013-01-03 14:00:00,31.02,31.03,30.77,30.8,276450.0,19.7525,19.7588,19.5933,19.6124,276450.0
2013-01-03 14:30:00,30.8,30.94,30.74,30.89,367050.0,19.6124,19.7015,19.5742,19.6697,367050.0
2013-01-03 15:00:00,30.89,30.91,30.8,30.82,215550.0,19.6697,19.6824,19.6124,19.6251,215550.0
2013-01-03 15:30:00,30.83,30.91,30.77,30.89,490350.0,19.6315,19.6824,19.5933,19.6697,490350.0
2013-01-04 09:30:00,31.05,31.25,30.91,31.25,278250.0,19.7716,19.8989,19.6824,19.8989,278250.0
2013-01-04 10:00:00,31.25,31.31,31.19,31.25,328650.0,19.8989,19.9371,19.8607,19.8989,328650.0
2013-01-04 10:30:00,31.25,31.29,30.98,30.99,267450.0,19.8989,19.9244,19.727,19.7334,267450.0
2013-01-04 11:00:00,31.0,31.09,30.97,30.97,198600.0,19.7397,19.797,19.7206,19.7206,198600.0
2013-01-04 11:30:00,30.96,31.11,30.96,31.05,87150.0,19.7143,19.8098,19.7143,19.7716,87150.0
2013-01-04 12:00:00,31.05,31.1,31.03,31.09,59400.0,19.7716,19.8034,19.7588,19.797,59400.0
2013-01-04 12:30:00,31.08,31.09,30.99,31.02,97500.0,19.7907,19.797,19.7334,19.7525,97500.0
2013-01-04 13:00:00,31.02,31.1,30.99,31.1,51450.0,19.7525,19.8034,19.7334,19.8034,51450.0
2013-01-04 13:30:00,31.1,31.15,31.09,31.12,71100.0,19.8034,19.8353,19.797,19.8161,71100.0
2013-01-04 14:00:00,31.11,31.21,31.11,31.19,153750.0,19.8098,19.8735,19.8098,19.8607,153750.0
2013-01-04 14:30:00,31.19,31.25,31.19,31.24,186750.0,19.8607,19.8989,19.8607,19.8926,186750.0
2013-01-04 15:00:00,31.25,31.31,31.23,31.29,264150.0,19.8989,19.9371,19.8862,19.9244,264150.0
2013-01-04 15:30:00,31.28,31.3,31.19,31.2,524850.0,19.918,19.9308,19.8607,19.8671,524850.0
2013-01-07 09:30:00,30.97,31.1,30.82,30.96,178800.0,19.7206,19.8034,19.6251,19.7143,178800.0
2013-01-07 10:00:00,30.95,30.99,30.91,30.98,143550.0,19.7079,19.7334,19.6824,19.727,143550.0
2013-01-07 10:30:00,30.98,31.01,30.9,30.9,74400.0,19.727,19.7461,19.6761,19.6761,74400.0
2013-01-07 11:00:00,30.91,30.94,30.89,30.92,62850.0,19.6824,19.7015,19.6697,19.6888,62850.0
2013-01-07 11:30:00,30.93,30.93,30.8,30.81,102750.0,19.6952,19.6952,19.6124,19.6188,102750.0
2013-01-07 12:00:00,30.81,30.85,30.79,30.8,79650.0,19.6188,19.6442,19.606,19.6124,79650.0
2013-01-07 12:30:00,30.8,30.85,30.79,30.8,81450.0,19.6124,19.6442,19.606,19.6124,81450.0
2013-01-07 13:00:00,30.8,30.86,30.79,30.86,64950.0,19.6124,19.6506,19.606,19.6506,64950.0
2013-01-07 13:30:00,30.86,30.86,30.8,30.83,65100.0,19.6506,19.6506,19.6124,19.6315,65100.0
2013-01-07 14:00:00,30.84,30.91,30.83,30.9,105750.0,19.6379,19.6824,19.6315,19.6761,105750.0
2013-01-07 14:30:00,30.89,30.93,30.85,30.88,127500.0,19.6697,19.6952,19.6442,19.6633,127500.0
2013-01-07 15:00:00,30.89,30.94,30.87,30.94,127800.0,19.6697,19.7015,19.657,19.7015,127800.0
2013-01-07 15:30:00,30.93,30.94,30.84,30.87,550350.0,19.6952,19.7015,19.6379,19.657,550350.0
2013-01-08 09:30:00,30.75,30.77,30.53,30.57,250350.0,19.5805,19.5933,19.4405,19.4659,250350.0
2013-01-08 10:00:00,30.55,30.57,30.39,30.39,214950.0,19.4532,19.4659,19.3513,19.3513,214950.0
2013-01-08 10:30:00,30.4,30.47,30.35,30.41,188100.0,19.3577,19.4023,19.3258,19.364,188100.0
2013-01-08 11:00:00,30.41,30.45,30.35,30.42,88500.0,19.364,19.3895,19.3258,19.3704,88500.0
2013-01-08 11:30:00,30.42,30.45,30.33,30.36,105300.0,19.3704,19.3895,19.3131,19.3322,105300.0
2013-01-08 12:00:00,30.37,30.52,30.37,30.51,162000.0,19.3386,19.4341,19.3386,19.4277,162000.0
2013-01-08 12:30:00,30.51,30.53,30.43,30.45,56700.0,19.4277,19.4405,19.3768,19.3895,56700.0
2013-01-08 13:00:00,30.45,30.5,30.44,30.46,45300.0,19.3895,19.4214,19.3831,19.3959,45300.0
2013-01-08 13:30:00,30.46,30.51,30.45,30.48,85950.0,19.3959,19.4277,19.3895,19.4086,85950.0
2013-01-08 14:00:00,30.5,30.52,30.46,30.48,91650.0,19.4214,19.4341,19.3959,19.4086,91650.0
2013-01-08 14:30:00,30.47,30.49,30.4,30.41,116550.0,19.4023,19.415,19.3577,19.364,116550.0
2013-01-08 15:00:00,30.42,30.61,30.41,30.59,237900.0,19.3704,19.4914,19.364,19.4787,237900.0
2013-01-08 15:30:00,30.59,30.59,30.5,30.59,357600.0,19.4787,19.4787,19.4214,19.4787,357600.0
2013-01-09 09:30:00,30.38,30.49,30.32,30.41,496050.0,19.3449,19.415,19.3067,19.364,496050.0
2013-01-09 10:00:00,30.41,30.53,30.39,30.43,337800.0,19.364,19.4405,19.3513,19.3768,337800.0
2013-01-09 10:30:00,30.43,30.44,30.33,30.33,214500.0,19.3768,19.3831,19.3131,19.3131,214500.0
2013-01-09 11:00:00,30.34,30.41,30.34,30.4,126450.0,19.3195,19.364,19.3195,19.3577,126450.0
2013-01-09 11:30:00,30.41,30.45,30.35,30.38,168600.0,19.364,19.3895,19.3258,19.3449,168600.0
2013-01-09 12:00:00,30.38,30.39,30.33,30.37,141150.0,19.3449,19.3513,19.3131,19.3386,141150.0
2013-01-09 12:30:00,30.37,30.39,30.32,30.37,88650.0,19.3386,19.3513,19.3067,19.3386,88650.0
2013-01-09 13:00:00,30.36,30.37,30.28,30.33,106950.0,19.3322,19.3386,19.2813,19.3131,106950.0
2013-01-09 13:30:00,30.32,30.43,30.31,30.43,147450.0,19.3067,19.3768,19.3004,19.3768,147450.0
2013-01-09 14:00:00,30.42,30.45,30.39,30.42,139950.0,19.3704,19.3895,19.3513,19.3704,139950.0
2013-01-09 14:30:00,30.42,30.48,30.32,30.33,202950.0,19.3704,19.4086,19.3067,19.3131,202950.0
2013-01-09 15:00:00,30.33,30.4,30.31,30.39,265650.0,19.3131,19.3577,19.3004,19.3513,265650.0
2013-01-09 15:30:00,30.39,30.43,30.31,30.41,485100.0,19.3513,19.3768,19.3004,19.364,485100.0
2013-01-10 09:30:00,30.61,30.61,30.32,30.35,278400.0,19.4914,19.4914,19.3067,19.3258,278400.0
2013-01-10 10:00:00,30.36,30.55,30.34,30.49,279450.0,19.3322,19.4532,19.3195,19.415,279450.0
2013-01-10 10:30:00,30.49,30.53,30.39,30.46,169350.0,19.415,19.4405,19.3513,19.3959,169350.0
2013-01-10 11:00:00,30.45,30.5,30.39,30.45,156450.0,19.3895,19.4214,19.3513,19.3895,156450.0
2013-01-10 11:30:00,30.46,30.49,30.41,30.49,177750.0,19.3959,19.415,19.364,19.415,177750.0
2013-01-10 12:00:00,30.49,30.58,30.47,30.55,79050.0,19.415,19.4723,19.4023,19.4532,79050.0
2013-01-10 12:30:00,30.56,30.59,30.51,30.57,79950.0,19.4596,19.4787,19.4277,19.4659,79950.0
2013-01-10 13:00:00,30.58,30.61,30.54,30.55,100800.0,19.4723,19.4914,19.4468,19.4532,100800.0
2013-01-10 13:30:00,30.55,30.58,30.53,30.55,60900.0,19.4532,19.4723,19.4405,19.4532,60900.0
2013-01-10 14:00:00,30.56,30.56,30.46,30.47,101550.0,19.4596,19.4596,19.3959,19.4023,101550.0
2013-01-10 14:30:00,30.46,30.55,30.44,30.55,226650.0,19.3959,19.4532,19.3831,19.4532,226650.0
2013-01-10 15:00:00,30.55,30.69,30.55,30.68,267750.0,19.4532,19.5423,19.4532,19.536,267750.0
2013-01-10 15:30:00,30.68,30.69,30.63,30.67,664950.0,19.536,19.5423,19.5041,19.5296,664950.0
2013-01-11 09:30:00,30.71,30.94,30.49,30.53,323250.0,19.5551,19.7015,19.415,19.4405,323250.0
2013-01-11 10:00:00,30.53,30.55,30.41,30.46,148950.0,19.4405,19.4532,19.364,19.3959,148950.0
2013-01-11 10:30:00,30.45,30.57,30.43,30.54,122550.0,19.3895,19.4659,19.3768,19.4468,122550.0
2013-01-11 11:00:00,30.54,30.61,30.54,30.57,107100.0,19.4468,19.4914,19.4468,19.4659,107100.0
2013-01-11 11:30:00,30.56,30.61,30.51,30.61,78450.0,19.4596,19.4914,19.4277,19.4914,78450.0
2013-01-11 12:00:00,30.61,30.68,30.59,30.59,142350.0,19.4914,19.536,19.4787,19.4787,142350.0
2013-01-11 12:30:00,30.59,30.59,30.53,30.55,80250.0,19.4787,19.4787,19.4405,19.4532,80250.0
2013-01-11 13:00:00,30.56,30.63,30.55,30.58,81000.0,19.4596,19.5041,19.4532,19.4723,81000.0
2013-01-11 13:30:00,30.57,30.64,30.56,30.59,99600.0,19.4659,19.5105,19.4596,19.4787,99600.0
2013-01-11 14:00:00,30.58,30.71,30.57,30.7,121350.0,19.4723,19.5551,19.4659,19.5487,121350.0
2013-01-11 14:30:00,30.71,30.71,30.67,30.67,106800.0,19.5551,19.5551,19.5296,19.5296,106800.0
2013-01-11 15:00:00,30.67,30.71,30.64,30.71,196800.0,19.5296,19.5551,19.5105,19.5551,196800.0
2013-01-11 15:30:00,30.7,30.71,30.67,30.69,268350.0,19.5487,19.5551,19.5296,19.5423,268350.0
2013-01-14 09:30:00,30.69,30.81,30.49,30.55,325200.0,19.5423,19.6188,19.415,19.4532,325200.0
2013-01-14 10:00:00,30.54,30.59,30.47,30.5,165900.0,19.4468,19.4787,19.4023,19.4214,165900.0
2013-01-14 10:30:00,30.51,30.57,30.49,30.56,164850.0,19.4277,19.4659,19.415,19.4596,164850.0
2013-01-14 11:00:00,30.56,30.62,30.53,30.62,54450.0,19.4596,19.4978,19.4405,19.4978,54450.0
2013-01-14 11:30:00,30.62,30.67,30.54,30.65,102450.0,19.4978,19.5296,19.4468,19.5169,102450.0
2013-01-14 12:00:00,30.65,30.69,30.64,30.64,60300.0,19.5169,19.5423,19.5105,19.5105,60300.0
2013-01-14 12:30:00,30.64,30.68,30.62,30.63,42750.0,19.5105,19.536,19.4978,19.5041,42750.0
2013-01-14 13:00:00,30.62,30.65,30.6,30.61,104700.0,19.4978,19.5169,19.485,19.4914,104700.0
2013-01-14 13:30:00,30.61,30.63,30.53,30.55,77250.0,19.4914,19.5041,19.4405,19.4532,77250.0
2013-01-14 14:00:00,30.55,30.6,30.53,30.57,75300.0,19.4532,19.485,19.4405,19.4659,75300.0
2013-01-14 14:30:00,30.57,30.65,30.56,30.65,114750.0,19.4659,19.5169,19.4596,19.5169,114750.0
2013-01-14 15:00:00,30.65,30.76,30.65,30.74,205650.0,19.5169,19.5869,19.5169,19.5742,205650.0
2013-01-14 15:30:00,30.73,30.79,30.68,30.79,397050.0,19.5678,19.606,19.536,19.606,397050.0
2013-01-15 09:30:00,30.52,30.62,30.4,30.56,255900.0,19.4341,19.4978,19.3577,19.4596,255900.0
2013-01-15 10:00:00,30.55,30.57,30.49,30.51,235800.0,19.4532,19.4659,19.415,19.4277,235800.0
2013-01-15 10:30:00,30.5,30.61,30.5,30.58,147750.0,19.4214,19.4914,19.4214,19.4723,147750.0
2013-01-15 11:00:00,30.58,30.65,30.57,30.61,98250.0,19.4723,19.5169,19.4659,19.4914,98250.0
2013-01-15 11:30:00,30.6,30.63,30.58,30.59,91950.0,19.485,19.5041,19.4723,19.4787,91950.0
2013-01-15 12:00:00,30.59,30.65,30.59,30.63,83700.0,19.4787,19.5169,19.4787,19.5041,83700.0
2013-01-15 12:30:00,30.63,30.7,30.63,30.66,72600.0,19.5041,19.5487,19.5041,19.5232,72600.0
2013-01-15 13:00:00,30.66,30.67,30.62,30.63,60000.0,19.5232,19.5296,19.4978,19.5041,60000.0
2013-01-15 13:30:00,30.63,30.66,30.59,30.6,90000.0,19.5041,19.5232,19.4787,19.485,90000.0
2013-01-15 14:00:00,30.61,30.63,30.56,30.59,102000.0,19.4914,19.5041,19.4596,19.4787,102000.0
2013-01-15 14:30:00,30.59,30.69,30.57,30.69,94200.0,19.4787,19.5423,19.4659,19.5423,94200.0
2013-01-15 15:00:00,30.69,30.75,30.69,30.73,118350.0,19.5423,19.5805,19.5423,19.5678,118350.0
2013-01-15 15:30:00,30.73,30.78,30.71,30.73,335700.0,19.5678,19.5996,19.5551,19.5678,335700.0
2013-01-16 09:30:00,30.6,30.65,30.47,30.6,179400.0,19.485,19.5169,19.4023,19.485,179400.0
2013-01-16 10:00:00,30.61,30.63,30.46,30.46,144150.0,19.4914,19.5041,19.3959,19.3959,144150.0
2013-01-16 10:30:00,30.46,30.46,30.35,30.37,138750.0,19.3959,19.3959,19.3258,19.3386,138750.0
2013-01-16 11:00:00,30.38,30.49,30.38,30.48,100800.0,19.3449,19.415,19.3449,19.4086,100800.0
2013-01-16 11:30:00,30.47,30.48,30.39,30.39,73800.0,19.4023,19.4086,19.3513,19.3513,73800.0
2013-01-16 12:00:00,30.39,30.46,30.39,30.45,72000.0,19.3513,19.3959,19.3513,19.3895,72000.0
2013-01-16 12:30:00,30.45,30.47,30.41,30.46,75150.0,19.3895,19.4023,19.364,19.3959,75150.0
2013-01-16 13:00:00,30.46,30.47,30.37,30.39,140850.0,19.3959,19.4023,19.3386,19.3513,140850.0
2013-01-16 13:30:00,30.39,30.47,30.37,30.45,69600.0,19.3513,19.4023,19.3386,19.3895,69600.0
2013-01-16 14:00:00,30.44,30.49,30.43,30.48,60600.0,19.3831,19.415,19.3768,19.4086,60600.0
2013-01-16 14:30:00,30.48,30.53,30.46,30.49,89700.0,19.4086,19.4405,19.3959,19.415,89700.0
2013-01-16 15:00:00,30.48,30.49,30.44,30.45,100200.0,19.4086,19.415,19.3831,19.3895,100200.0
2013-01-16 15:30:00,30.45,30.51,30.44,30.49,418500.0,19.3895,19.4277,19.3831,19.415,418500.0
2013-01-17 09:30:00,30.47,30.75,30.47,30.73,267150.0,19.4023,19.5805,19.4023,19.5678,267150.0
2013-01-17 10:00:00,30.72,30.73,30.62,30.72,137100.0,19.5614,19.5678,19.4978,19.5614,137100.0
2013-01-17 10:30:00,30.72,30.77,30.7,30.73,108150.0,19.5614,19.5933,19.5487,19.5678,108150.0
2013-01-17 11:00:00,30.73,30.77,30.73,30.77,58950.0,19.5678,19.5933,19.5678,19.5933,58950.0
2013-01-17 11:30:00,30.77,30.85,30.77,30.83,82500.0,19.5933,19.6442,19.5933,19.6315,82500.0
2013-01-17 12:00:00,30.81,30.83,30.79,30.83,62550.0,19.6188,19.6315,19.606,19.6315,62550.0
2013-01-17 12:30:00,30.82,30.89,30.81,30.82,57750.0,19.6251,19.6697,19.6188,19.6251,57750.0
2013-01-17 13:00:00,30.82,30.87,30.8,30.83,54000.0,19.6251,19.657,19.6124,19.6315,54000.0
2013-01-17 13:30:00,30.83,30.87,30.8,30.86,99000.0,19.6315,19.657,19.6124,19.6506,99000.0
2013-01-17 14:00:00,30.85,30.97,30.85,30.93,172050.0,19.6442,19.7206,19.6442,19.6952,172050.0
2013-01-17 14:30:00,30.93,30.99,30.93,30.97,160050.0,19.6952,19.7334,19.6952,19.7206,160050.0
2013-01-17 15:00:00,30.98,31.01,30.95,31.01,141150.0,19.727,19.7461,19.7079,19.7461,141150.0
2013-01-17 15:30:00,31.01,31.06,30.96,30.97,367050.0,19.7461,19.7779,19.7143,19.7206,367050.0
2013-01-18 09:30:00,30.9,30.99,30.76,30.83,652350.0,19.6761,19.7334,19.5869,19.6315,652350.0
2013-01-18 10:00:00,30.83,30.83,30.71,30.73,109350.0,19.6315,19.6315,19.5551,19.5678,109350.0
2013-01-18 10:30:00,30.72,30.75,30.68,30.71,64500.0,19.5614,19.5805,19.536,19.5551,64500.0
2013-01-18 11:00:00,30.71,30.71,30.59,30.63,111000.0,19.5551,19.5551,19.4787,19.5041,111000.0
2013-01-18 11:30:00,30.63,30.69,30.62,30.64,52050.0,19.5041,19.5423,19.4978,19.5105,52050.0
2013-01-18 12:00:00,30.64,30.66,30.62,30.65,34650.0,19.5105,19.5232,19.4978,19.5169,34650.0
2013-01-18 12:30:00,30.64,30.75,30.62,30.71,61800.0,19.5105,19.5805,19.4978,19.5551,61800.0
2013-01-18 13:00:00,30.71,30.79,30.71,30.77,57900.0,19.5551,19.606,19.5551,19.5933,57900.0
2013-01-18 13:30:00,30.77,30.82,30.77,30.8,63000.0,19.5933,19.6251,19.5933,19.6124,63000.0
2013-01-18 14:00:00,30.79,30.83,30.78,30.81,43050.0,19.606,19.6315,19.5996,19.6188,43050.0
2013-01-18 14:30:00,30.81,30.83,30.77,30.78,80100.0,19.6188,19.6315,19.5933,19.5996,80100.0
2013-01-18 15:00:00,30.78,30.81,30.76,30.81,296700.0,19.5996,19.6188,19.5869,19.6188,296700.0
2013-01-18 15:30:00,30.81,30.93,30.8,30.91,475350.0,19.6188,19.6952,19.6124,19.6824,475350.0
2013-01-22 09:30:00,30.77,30.9,30.77,30.82,246750.0,19.5933,19.6761,19.5933,19.6251,246750.0
2013-01-22 10:00:00,30.81,30.82,30.75,30.77,144750.0,19.6188,19.6251,19.5805,19.5933,144750.0
2013-01-22 10:30:00,30.77,30.91,30.76,30.89,164550.0,19.5933,19.6824,19.5869,19.6697,164550.0
2013-01-22 11:00:00,30.89,30.96,30.87,30.93,115950.0,19.6697,19.7143,19.657,19.6952,115950.0
2013-01-22 11:30:00,30.93,30.93,30.85,30.89,88200.0,19.6952,19.6952,19.6442,19.6697,88200.0
2013-01-22 12:00:00,30.91,30.95,30.9,30.94,76200.0,19.6824,19.7079,19.6761,19.7015,76200.0
2013-01-22 12:30:00,30.93,30.96,30.86,30.87,117150.0,19.6952,19.7143,19.6506,19.657,117150.0
2013-01-22 13:00:00,30.88,30.94,30.87,30.93,85650.0,19.6633,19.7015,19.657,19.6952,85650.0
2013-01-22 13:30:00,30.93,30.96,30.92,30.93,88950.0,19.6952,19.7143,19.6888,19.6952,88950.0
2013-01-22 14:00:00,30.93,31.0,30.92,30.95,84450.0,19.6952,19.7397,19.6888,19.7079,84450.0
2013-01-22 14:30:00,30.95,30.97,30.92,30.95,108750.0,19.7079,19.7206,19.6888,19.7079,108750.0
2013-01-22 15:00:00,30.94,30.97,30.91,30.91,150300.0,19.7015,19.7206,19.6824,19.6824,150300.0
2013-01-22 15:30:00,30.91,30.98,30.9,30.93,301200.0,19.6824,19.727,19.6761,19.6952,301200.0
2013-01-23 09:30:00,31.05,31.13,30.83,30.89,297000.0,19.7716,19.8225,19.6315,19.6697,297000.0
2013-01-23 10:00:00,30.89,30.89,30.79,30.82,122400.0,19.6697,19.6697,19.606,19.6251,122400.0
2013-01-23 10:30:00,30.81,30.86,30.73,30.85,156600.0,19.6188,19.6506,19.5678,19.6442,156600.0
2013-01-23 11:00:00,30.85,30.9,30.82,30.82,85350.0,19.6442,19.6761,19.6251,19.6251,85350.0
2013-01-23 11:30:00,30.82,30.85,30.78,30.79,79950.0,19.6251,19.6442,19.5996,19.606,79950.0
2013-01-23 12:00:00,30.79,30.8,30.71,30.71,57450.0,19.606,19.6124,19.5551,19.5551,57450.0
2013-01-23 12:30:00,30.71,30.71,30.67,30.71,83100.0,19.5551,19.5551,19.5296,19.5551,83100.0
2013-01-23 13:00:00,30.71,30.82,30.71,30.77,90600.0,19.5551,19.6251,19.5551,19.5933,90600.0
2013-01-23 13:30:00,30.78,30.81,30.77,30.79,73200.0,19.5996,19.6188,19.5933,19.606,73200.0
2013-01-23 14:00:00,30.79,30.81,30.73,30.73,61800.0,19.606,19.6188,19.5678,19.5678,61800.0
2013-01-23 14:30:00,30.73,30.79,30.71,30.79,126150.0,19.5678,19.606,19.5551,19.606,126150.0
2013-01-23 15:00:00,30.79,30.81,30.77,30.79,166800.0,19.606,19.6188,19.5933,19.606,166800.0
2013-01-23 15:30:00,30.78,30.81,30.75,30.81,362700.0,19.5996,19.6188,19.5805,19.6188,362700.0
2013-01-24 09:30:00,30.97,31.53,30.82,31.53,541200.0,19.7206,20.0772,19.6251,20.0772,541200.0
2013-01-24 10:00:00,31.53,31.86,31.53,31.82,997500.0,20.0772,20.2874,20.0772,20.2619,997500.0
2013-01-24 10:30:00,31.82,32.33,31.81,32.03,1225950.0,20.2619,20.5866,20.2555,20.3956,1225950.0
2013-01-24 11:00:00,32.03,32.33,32.03,32.33,474300.0,20.3956,20.5866,20.3956,20.5866,474300.0
2013-01-24 11:30:00,32.33,32.33,32.03,32.04,467550.0,20.5866,20.5866,20.3956,20.402,467550.0
2013-01-24 12:00:00,32.04,32.13,31.99,32.09,163350.0,20.402,20.4593,20.3701,20.4338,163350.0
2013-01-24 12:30:00,32.08,32.09,31.87,31.89,289500.0,20.4274,20.4338,20.2937,20.3065,289500.0
2013-01-24 13:00:00,31.89,31.89,31.79,31.87,257700.0,20.3065,20.3065,20.2428,20.2937,257700.0
2013-01-24 13:30:00,31.87,31.93,31.7,31.85,333300.0,20.2937,20.3319,20.1855,20.281,333300.0
2013-01-24 14:00:00,31.86,31.93,31.82,31.85,158250.0,20.2874,20.3319,20.2619,20.281,158250.0
2013-01-24 14:30:00,31.85,31.93,31.81,31.82,172800.0,20.281,20.3319,20.2555,20.2619,172800.0
2013-01-24 15:00:00,31.82,31.9,31.77,31.89,267450.0,20.2619,20.3128,20.23,20.3065,267450.0
2013-01-24 15:30:00,31.89,32.05,31.85,31.86,764400.0,20.3065,20.4083,20.281,20.2874,764400.0
2013-01-25 09:30:00,31.91,32.11,31.82,32.11,347400.0,20.3192,20.4465,20.2619,20.4465,347400.0
2013-01-25 10:00:00,32.1,32.1,31.92,31.92,177000.0,20.4402,20.4402,20.3256,20.3256,177000.0
2013-01-25 10:30:00,31.93,32.01,31.89,31.93,132150.0,20.3319,20.3829,20.3065,20.3319,132150.0
2013-01-25 11:00:00,31.92,31.98,31.89,31.96,147750.0,20.3256,20.3638,20.3065,20.351,147750.0
2013-01-25 11:30:00,31.97,32.01,31.93,31.99,117750.0,20.3574,20.3829,20.3319,20.3701,117750.0
2013-01-25 12:00:00,31.99,32.11,31.97,32.05,178950.0,20.3701,20.4465,20.3574,20.4083,178950.0
2013-01-25 12:30:00,32.05,32.11,32.05,32.09,110700.0,20.4083,20.4465,20.4083,20.4338,110700.0
2013-01-25 13:00:00,32.09,32.13,32.07,32.11,182850.0,20.4338,20.4593,20.4211,20.4465,182850.0
2013-01-25 13:30:00,32.11,32.13,32.08,32.1,143850.0,20.4465,20.4593,20.4274,20.4402,143850.0
2013-01-25 14:00:00,32.11,32.19,32.1,32.15,176550.0,20.4465,20.4975,20.4402,20.472,176550.0
2013-01-25 14:30:00,32.16,32.17,32.07,32.09,122850.0,20.4784,20.4848,20.4211,20.4338,122850.0
2013-01-25 15:00:00,32.09,32.11,32.06,32.11,122550.0,20.4338,20.4465,20.4147,20.4465,122550.0
2013-01-25 15:30:00,32.11,32.17,32.01,32.16,836700.0,20.4465,20.4848,20.3829,20.4784,836700.0
2013-01-28 09:30:00,32.27,32.43,32.17,32.31,463650.0,20.5484,20.6503,20.4848,20.5739,463650.0
2013-01-28 10:00:00,32.31,32.35,32.21,32.33,370050.0,20.5739,20.5994,20.5102,20.5866,370050.0
2013-01-28 10:30:00,32.34,32.37,32.29,32.37,146250.0,20.593,20.6121,20.5612,20.6121,146250.0
2013-01-28 11:00:00,32.37,32.37,32.25,32.33,181650.0,20.6121,20.6121,20.5357,20.5866,181650.0
2013-01-28 11:30:00,32.32,32.33,32.27,32.33,264900.0,20.5803,20.5866,20.5484,20.5866,264900.0
2013-01-28 12:00:00,32.33,32.38,32.23,32.25,250800.0,20.5866,20.6185,20.523,20.5357,250800.0
2013-01-28 12:30:00,32.26,32.34,32.26,32.26,255000.0,20.5421,20.593,20.5421,20.5421,255000.0
2013-01-28 13:00:00,32.27,32.33,32.25,32.27,141600.0,20.5484,20.5866,20.5357,20.5484,141600.0
2013-01-28 13:30:00,32.26,32.29,32.16,32.19,59100.0,20.5421,20.5612,20.4784,20.4975,59100.0
2013-01-28 14:00:00,32.19,32.22,32.16,32.21,44250.0,20.4975,20.5166,20.4784,20.5102,44250.0
2013-01-28 14:30:00,32.2,32.21,32.17,32.19,73200.0,20.5039,20.5102,20.4848,20.4975,73200.0
2013-01-28 15:00:00,32.19,32.19,32.07,32.09,194700.0,20.4975,20.4975,20.4211,20.4338,194700.0
2013-01-28 15:30:00,32.09,32.14,32.07,32.11,354600.0,20.4338,20.4656,20.4211,20.4465,354600.0
2013-01-29 09:30:00,32.19,32.19,31.85,32.06,227550.0,20.4975,20.4975,20.281,20.4147,227550.0
2013-01-29 10:00:00,32.06,32.19,31.94,32.15,235350.0,20.4147,20.4975,20.3383,20.472,235350.0
2013-01-29 10:30:00,32.15,32.4,32.14,32.29,348000.0,20.472,20.6312,20.4656,20.5612,348000.0
2013-01-29 11:00:00,32.29,32.36,32.22,32.36,154200.0,20.5612,20.6057,20.5166,20.6057,154200.0
2013-01-29 11:30:00,32.35,32.42,32.33,32.37,147450.0,20.5994,20.6439,20.5866,20.6121,147450.0
2013-01-29 12:00:00,32.36,32.37,32.33,32.33,108000.0,20.6057,20.6121,20.5866,20.5866,108000.0
2013-01-29 12:30:00,32.33,32.41,32.33,32.37,108750.0,20.5866,20.6376,20.5866,20.6121,108750.0
2013-01-29 13:00:00,32.37,32.41,32.37,32.37,219150.0,20.6121,20.6376,20.6121,20.6121,219150.0
2013-01-29 13:30:00,32.37,32.43,32.36,32.41,189300.0,20.6121,20.6503,20.6057,20.6376,189300.0
2013-01-29 14:00:00,32.4,32.43,32.39,32.39,149550.0,20.6312,20.6503,20.6248,20.6248,149550.0
2013-01-29 14:30:00,32.39,32.39,32.35,32.36,144750.0,20.6248,20.6248,20.5994,20.6057,144750.0
2013-01-29 15:00:00,32.35,32.39,32.32,32.38,198150.0,20.5994,20.6248,20.5803,20.6185,198150.0
2013-01-29 15:30:00,32.37,32.4,32.34,32.37,503550.0,20.6121,20.6312,20.593,20.6121,503550.0
2013-01-30 09:30:00,32.12,32.27,31.97,32.16,236850.0,20.4529,20.5484,20.3574,20.4784,236850.0
2013-01-30 10:00:00,32.16,32.21,32.05,32.17,213150.0,20.4784,20.5102,20.4083,20.4848,213150.0
2013-01-30 10:30:00,32.17,32.33,32.17,32.28,282000.0,20.4848,20.5866,20.4848,20.5548,282000.0
2013-01-30 11:00:00,32.28,32.38,32.21,32.25,144450.0,20.5548,20.6185,20.5102,20.5357,144450.0
2013-01-30 11:30:00,32.25,32.28,32.22,32.27,111450.0,20.5357,20.5548,20.5166,20.5484,111450.0
2013-01-30 12:00:00,32.27,32.29,32.22,32.24,101100.0,20.5484,20.5612,20.5166,20.5293,101100.0
2013-01-30 12:30:00,32.24,32.33,32.21,32.33,126600.0,20.5293,20.5866,20.5102,20.5866,126600.0
2013-01-30 13:00:00,32.33,32.37,32.3,32.32,182100.0,20.5866,20.6121,20.5675,20.5803,182100.0
2013-01-30 13:30:00,32.32,32.33,32.22,32.25,189450.0,20.5803,20.5866,20.5166,20.5357,189450.0
2013-01-30 14:00:00,32.25,32.29,32.21,32.25,248400.0,20.5357,20.5612,20.5102,20.5357,248400.0
2013-01-30 14:30:00,32.25,32.26,32.17,32.17,300150.0,20.5357,20.5421,20.4848,20.4848,300150.0
2013-01-30 15:00:00,32.17,32.19,32.03,32.03,321450.0,20.4848,20.4975,20.3956,20.3956,321450.0
2013-01-30 15:30:00,32.03,32.11,31.99,32.1,1071300.0,20.3956,20.4465,20.3701,20.4402,1071300.0
2013-01-31 09:30:00,31.86,32.5,31.67,32.37,796350.0,20.2874,20.6949,20.1664,20.6121,796350.0
2013-01-31 10:00:00,32.37,32.44,32.13,32.15,417750.0,20.6121,20.6567,20.4593,20.472,417750.0
2013-01-31 10:30:00,32.16,32.18,31.76,31.81,362850.0,20.4784,20.4911,20.2237,20.2555,362850.0
2013-01-31 11:00:00,31.8,31.94,31.75,31.76,411600.0,20.2491,20.3383,20.2173,20.2237,411600.0
2013-01-31 11:30:00,31.75,31.77,31.67,31.72,183900.0,20.2173,20.23,20.1664,20.1982,183900.0
2013-01-31 12:00:00,31.72,31.74,31.47,31.54,441750.0,20.1982,20.2109,20.039,20.0836,441750.0
2013-01-31 12:30:00,31.55,31.74,31.37,31.53,293700.0,20.09,20.2109,19.9753,20.0772,293700.0
2013-01-31 13:00:00,31.53,31.59,31.41,31.46,223800.0,20.0772,20.1154,20.0008,20.0326,223800.0
2013-01-31 13:30:00,31.45,31.6,31.45,31.57,88650.0,20.0263,20.1218,20.0263,20.1027,88650.0
2013-01-31 14:00:00,31.59,31.71,31.59,31.7,113550.0,20.1154,20.1918,20.1154,20.1855,113550.0
2013-01-31 14:30:00,31.69,31.73,31.56,31.56,166500.0,20.1791,20.2046,20.0963,20.0963,166500.0
2013-01-31 15:00:00,31.56,31.57,31.29,31.37,492150.0,20.0963,20.1027,19.9244,19.9753,492150.0
2013-01-31 15:30:00,31.37,31.47,31.32,31.37,1004250.0,19.9753,20.039,19.9435,19.9753,1004250.0
2013-02-01 09:30:00,31.68,31.85,31.56,31.65,687300.0,20.1727,20.281,20.0963,20.1536,687300.0
2013-02-01 10:00:00,31.66,31.84,31.65,31.74,639600.0,20.16,20.2746,20.1536,20.2109,639600.0
2013-02-01 10:30:00,31.74,31.93,31.74,31.92,257700.0,20.2109,20.3319,20.2109,20.3256,257700.0
2013-02-01 11:00:00,31.93,31.94,31.77,31.77,193800.0,20.3319,20.3383,20.23,20.23,193800.0
2013-02-01 11:30:00,31.77,31.87,31.76,31.81,158550.0,20.23,20.2937,20.2237,20.2555,158550.0
2013-02-01 12:00:00,31.81,31.83,31.73,31.73,143850.0,20.2555,20.2683,20.2046,20.2046,143850.0
2013-02-01 12:30:00,31.74,31.77,31.63,31.64,160050.0,20.2109,20.23,20.1409,20.1473,160050.0
2013-02-01 13:00:00,31.64,31.73,31.54,31.59,295950.0,20.1473,20.2046,20.0836,20.1154,295950.0
2013-02-01 13:30:00,31.59,31.85,31.59,31.79,213600.0,20.1154,20.281,20.1154,20.2428,213600.0
2013-02-01 14:00:00,31.78,31.79,31.71,31.75,562500.0,20.2364,20.2428,20.1918,20.2173,562500.0
2013-02-01 14:30:00,31.75,31.77,31.66,31.66,158250.0,20.2173,20.23,20.16,20.16,158250.0
2013-02-01 15:00:00,31.67,31.75,31.66,31.7,165300.0,20.1664,20.2173,20.16,20.1855,165300.0
2013-02-01 15:30:00,31.7,31.77,31.67,31.71,612300.0,20.1855,20.23,20.1664,20.1918,612300.0
2013-02-04 09:30:00,31.57,31.96,31.49,31.77,698400.0,20.1027,20.351,20.0518,20.23,698400.0
2013-02-04 10:00:00,31.78,31.81,31.61,31.7,222600.0,20.2364,20.2555,20.1282,20.1855,222600.0
2013-02-04 10:30:00,31.69,31.73,31.55,31.55,201900.0,20.1791,20.2046,20.09,20.09,201900.0
2013-02-04 11:00:00,31.54,31.58,31.45,31.47,173700.0,20.0836,20.1091,20.0263,20.039,173700.0
2013-02-04 11:30:00,31.45,31.47,31.31,31.33,224700.0,20.0263,20.039,19.9371,19.9499,224700.0
2013-02-04 12:00:00,31.32,31.34,31.24,31.31,153300.0,19.9435,19.9562,19.8926,19.9371,153300.0
2013-02-04 12:30:00,31.31,31.37,31.29,31.31,217950.0,19.9371,19.9753,19.9244,19.9371,217950.0
2013-02-04 13:00:00,31.32,31.39,31.32,31.37,183300.0,19.9435,19.9881,19.9435,19.9753,183300.0
2013-02-04 13:30:00,31.37,31.44,31.36,31.4,262650.0,19.9753,20.0199,19.969,19.9944,262650.0
2013-02-04 14:00:00,31.39,31.42,31.32,31.37,214050.0,19.9881,20.0072,19.9435,19.9753,214050.0
2013-02-04 14:30:00,31.37,31.43,31.34,31.43,127200.0,19.9753,20.0135,19.9562,20.0135,127200.0
2013-02-04 15:00:00,31.43,31.44,31.35,31.39,201150.0,20.0135,20.0199,19.9626,19.9881,201150.0
2013-02-04 15:30:00,31.4,31.41,31.29,31.32,566400.0,19.9944,20.0008,19.9244,19.9435,566400.0
2013-02-05 09:30:00,31.61,31.65,31.39,31.61,221850.0,20.1282,20.1536,19.9881,20.1282,221850.0
2013-02-05 10:00:00,31.61,31.68,31.59,31.61,173400.0,20.1282,20.1727,20.1154,20.1282,173400.0
2013-02-05 10:30:00,31.61,31.69,31.56,31.59,179100.0,20.1282,20.1791,20.0963,20.1154,179100.0
2013-02-05 11:00:00,31.58,31.65,31.58,31.62,168300.0,20.1091,20.1536,20.1091,20.1345,168300.0
2013-02-05 11:30:00,31.62,31.65,31.6,31.62,110700.0,20.1345,20.1536,20.1218,20.1345,110700.0
2013-02-05 12:00:00,31.62,31.65,31.62,31.62,118350.0,20.1345,20.1536,20.1345,20.1345,118350.0
2013-02-05 12:30:00,31.63,31.65,31.59,31.61,72900.0,20.1409,20.1536,20.1154,20.1282,72900.0
2013-02-05 13:00:00,31.61,31.69,31.6,31.69,177150.0,20.1282,20.1791,20.1218,20.1791,177150.0
2013-02-05 13:30:00,31.69,31.79,31.67,31.77,192450.0,20.1791,20.2428,20.1664,20.23,192450.0
2013-02-05 14:00:00,31.77,31.84,31.76,31.83,141750.0,20.23,20.2746,20.2237,20.2683,141750.0
2013-02-05 14:30:00,31.83,31.88,31.79,31.83,211950.0,20.2683,20.3001,20.2428,20.2683,211950.0
2013-02-05 15:00:00,31.83,31.86,31.76,31.77,261900.0,20.2683,20.2874,20.2237,20.23,261900.0
2013-02-05 15:30:00,31.77,31.8,31.69,31.73,674250.0,20.23,20.2491,20.1791,20.2046,674250.0
2013-02-06 09:30:00,31.59,32.21,31.58,32.11,460950.0,20.1154,20.5102,20.1091,20.4465,460950.0
2013-02-06 10:00:00,32.1,32.19,31.92,31.92,198600.0,20.4402,20.4975,20.3256,20.3256,198600.0
2013-02-06 10:30:00,31.93,31.94,31.74,31.81,225000.0,20.3319,20.3383,20.2109,20.2555,225000.0
2013-02-06 11:00:00,31.81,31.91,31.79,31.87,175950.0,20.2555,20.3192,20.2428,20.2937,175950.0
2013-02-06 11:30:00,31.86,31.89,31.81,31.85,125700.0,20.2874,20.3065,20.2555,20.281,125700.0
2013-02-06 12:00:00,31.85,31.91,31.81,31.87,137700.0,20.281,20.3192,20.2555,20.2937,137700.0
2013-02-06 12:30:00,31.87,31.92,31.85,31.88,82650.0,20.2937,20.3256,20.281,20.3001,82650.0
2013-02-06 13:00:00,31.88,31.93,31.78,31.79,99750.0,20.3001,20.3319,20.2364,20.2428,99750.0
2013-02-06 13:30:00,31.79,31.81,31.73,31.8,138600.0,20.2428,20.2555,20.2046,20.2491,138600.0
2013-02-06 14:00:00,31.8,31.83,31.79,31.81,105900.0,20.2491,20.2683,20.2428,20.2555,105900.0
2013-02-06 14:30:00,31.81,31.88,31.8,31.87,131700.0,20.2555,20.3001,20.2491,20.2937,131700.0
2013-02-06 15:00:00,31.87,31.89,31.83,31.87,131250.0,20.2937,20.3065,20.2683,20.2937,131250.0
2013-02-06 15:30:00,31.86,31.89,31.83,31.87,489600.0,20.2874,20.3065,20.2683,20.2937,489600.0
2013-02-07 09:30:00,31.35,31.73,31.35,31.39,522750.0,19.9626,20.2046,19.9626,19.9881,522750.0
2013-02-07 10:00:00,31.41,31.43,31.09,31.13,358200.0,20.0008,20.0135,19.797,19.8225,358200.0
2013-02-07 10:30:00,31.12,31.16,31.01,31.11,340800.0,19.8161,19.8416,19.7461,19.8098,340800.0
2013-02-07 11:00:00,31.1,31.16,31.09,31.12,203100.0,19.8034,19.8416,19.797,19.8161,203100.0
2013-02-07 11:30:00,31.12,31.14,31.05,31.13,152100.0,19.8161,19.8289,19.7716,19.8225,152100.0
2013-02-07 12:00:00,31.12,31.25,31.12,31.24,209850.0,19.8161,19.8989,19.8161,19.8926,209850.0
2013-02-07 12:30:00,31.25,31.27,31.17,31.17,109200.0,19.8989,19.9117,19.848,19.848,109200.0
2013-02-07 13:00:00,31.17,31.24,31.15,31.21,118650.0,19.848,19.8926,19.8353,19.8735,118650.0
2013-02-07 13:30:00,31.2,31.31,31.17,31.29,143100.0,19.8671,19.9371,19.848,19.9244,143100.0
2013-02-07 14:00:00,31.29,31.37,31.25,31.32,91200.0,19.9244,19.9753,19.8989,19.9435,91200.0
2013-02-07 14:30:00,31.31,31.35,31.21,31.33,180150.0,19.9371,19.9626,19.8735,19.9499,180150.0
2013-02-07 15:00:00,31.33,31.41,31.3,31.35,183600.0,19.9499,20.0008,19.9308,19.9626,183600.0
2013-02-07 15:30:00,31.35,31.46,31.33,31.45,587400.0,19.9626,20.0326,19.9499,20.0263,587400.0
2013-02-08 09:30:00,31.61,31.75,31.41,31.65,160350.0,20.1282,20.2173,20.0008,20.1536,160350.0
2013-02-08 10:00:00,31.63,31.81,31.63,31.64,111300.0,20.1409,20.2555,20.1409,20.1473,111300.0
2013-02-08 10:30:00,31.65,31.7,31.59,31.63,123450.0,20.1536,20.1855,20.1154,20.1409,123450.0
2013-02-08 11:00:00,31.63,31.69,31.63,31.65,69150.0,20.1409,20.1791,20.1409,20.1536,69150.0
2013-02-08 11:30:00,31.65,31.75,31.61,31.73,86250.0,20.1536,20.2173,20.1282,20.2046,86250.0
2013-02-08 12:00:00,31.72,31.85,31.71,31.73,223500.0,20.1982,20.281,20.1918,20.2046,223500.0
2013-02-08 12:30:00,31.73,31.73,31.66,31.7,63300.0,20.2046,20.2046,20.16,20.1855,63300.0
2013-02-08 13:00:00,31.71,31.73,31.69,31.69,115350.0,20.1918,20.2046,20.1791,20.1791,115350.0
2013-02-08 13:30:00,31.69,31.73,31.67,31.71,69900.0,20.1791,20.2046,20.1664,20.1918,69900.0
2013-02-08 14:00:00,31.71,31.72,31.67,31.69,86400.0,20.1918,20.1982,20.1664,20.1791,86400.0
2013-02-08 14:30:00,31.7,31.7,31.65,31.67,118950.0,20.1855,20.1855,20.1536,20.1664,118950.0
2013-02-08 15:00:00,31.67,31.69,31.63,31.63,93900.0,20.1664,20.1791,20.1409,20.1409,93900.0
2013-02-08 15:30:00,31.63,31.69,31.62,31.67,248850.0,20.1409,20.1791,20.1345,20.1664,248850.0
2013-02-11 09:30:00,31.75,31.81,31.69,31.74,129750.0,20.2173,20.2555,20.1791,20.2109,129750.0
2013-02-11 10:00:00,31.74,31.75,31.51,31.57,85350.0,20.2109,20.2173,20.0645,20.1027,85350.0
2013-02-11 10:30:00,31.57,31.7,31.53,31.67,103350.0,20.1027,20.1855,20.0772,20.1664,103350.0
2013-02-11 11:00:00,31.68,31.71,31.64,31.69,69150.0,20.1727,20.1918,20.1473,20.1791,69150.0
2013-02-11 11:30:00,31.69,31.75,31.69,31.73,55500.0,20.1791,20.2173,20.1791,20.2046,55500.0
2013-02-11 12:00:00,31.73,31.77,31.71,31.73,62700.0,20.2046,20.23,20.1918,20.2046,62700.0
2013-02-11 12:30:00,31.73,31.73,31.67,31.7,59850.0,20.2046,20.2046,20.1664,20.1855,59850.0
2013-02-11 13:00:00,31.7,31.75,31.69,31.74,51450.0,20.1855,20.2173,20.1791,20.2109,51450.0
2013-02-11 13:30:00,31.74,31.75,31.71,31.72,76650.0,20.2109,20.2173,20.1918,20.1982,76650.0
2013-02-11 14:00:00,31.72,31.73,31.68,31.71,92100.0,20.1982,20.2046,20.1727,20.1918,92100.0
2013-02-11 14:30:00,31.71,31.74,31.69,31.71,63750.0,20.1918,20.2109,20.1791,20.1918,63750.0
2013-02-11 15:00:00,31.71,31.77,31.7,31.76,145800.0,20.1918,20.23,20.1855,20.2237,145800.0
2013-02-11 15:30:00,31.75,31.87,31.75,31.85,477750.0,20.2173,20.2937,20.2173,20.281,477750.0
2013-02-12 09:30:00,31.96,31.99,31.85,31.87,124500.0,20.351,20.3701,20.281,20.2937,124500.0
2013-02-12 10:00:00,31.87,31.92,31.81,31.87,98400.0,20.2937,20.3256,20.2555,20.2937,98400.0
2013-02-12 10:30:00,31.87,31.91,31.85,31.9,109500.0,20.2937,20.3192,20.281,20.3128,109500.0
2013-02-12 11:00:00,31.91,31.97,31.89,31.95,69450.0,20.3192,20.3574,20.3065,20.3447,69450.0
2013-02-12 11:30:00,31.95,31.98,31.93,31.95,65850.0,20.3447,20.3638,20.3319,20.3447,65850.0
2013-02-12 12:00:00,31.94,31.98,31.93,31.95,62250.0,20.3383,20.3638,20.3319,20.3447,62250.0
2013-02-12 12:30:00,31.95,32.02,31.95,32.02,132900.0,20.3447,20.3892,20.3447,20.3892,132900.0
2013-02-12 13:00:00,32.01,32.05,31.99,32.04,72750.0,20.3829,20.4083,20.3701,20.402,72750.0
2013-02-12 13:30:00,32.04,32.05,31.99,32.0,81000.0,20.402,20.4083,20.3701,20.3765,81000.0
2013-02-12 14:00:00,32.0,32.03,31.95,31.97,149550.0,20.3765,20.3956,20.3447,20.3574,149550.0
2013-02-12 14:30:00,31.97,32.02,31.95,32.01,100650.0,20.3574,20.3892,20.3447,20.3829,100650.0
2013-02-12 15:00:00,32.01,32.01,31.98,31.98,97350.0,20.3829,20.3829,20.3638,20.3638,97350.0
2013-02-12 15:30:00,31.99,32.0,31.95,31.95,338250.0,20.3701,20.3765,20.3447,20.3447,338250.0
2013-02-13 09:30:00,32.01,32.1,31.87,31.97,213150.0,20.4677,20.5253,20.3782,20.4422,213150.0
2013-02-13 10:00:00,31.96,32.09,31.96,32.03,63750.0,20.4358,20.5189,20.4358,20.4805,63750.0
2013-02-13 10:30:00,32.03,32.03,31.86,31.89,69600.0,20.4805,20.4805,20.3718,20.391,69600.0
2013-02-13 11:00:00,31.89,31.93,31.78,31.79,109950.0,20.391,20.4166,20.3207,20.3271,109950.0
2013-02-13 11:30:00,31.79,31.81,31.69,31.75,116100.0,20.3271,20.3398,20.2631,20.3015,116100.0
2013-02-13 12:00:00,31.75,31.81,31.74,31.77,153300.0,20.3015,20.3398,20.2951,20.3143,153300.0
2013-02-13 12:30:00,31.76,31.85,31.73,31.83,83100.0,20.3079,20.3654,20.2887,20.3526,83100.0
2013-02-13 13:00:00,31.83,31.93,31.81,31.93,86100.0,20.3526,20.4166,20.3398,20.4166,86100.0
2013-02-13 13:30:00,31.92,31.98,31.91,31.96,58800.0,20.4102,20.4485,20.4038,20.4358,58800.0
2013-02-13 14:00:00,31.95,31.97,31.88,31.89,65850.0,20.4294,20.4422,20.3846,20.391,65850.0
2013-02-13 14:30:00,31.89,31.91,31.85,31.89,88050.0,20.391,20.4038,20.3654,20.391,88050.0
2013-02-13 15:00:00,31.89,31.97,31.89,31.95,129600.0,20.391,20.4422,20.391,20.4294,129600.0
2013-02-13 15:30:00,31.95,32.03,31.91,32.02,396450.0,20.4294,20.4805,20.4038,20.4741,396450.0
2013-02-14 09:30:00,31.87,31.97,31.63,31.95,85950.0,20.3782,20.4422,20.2247,20.4294,85950.0
2013-02-14 10:00:00,31.97,32.02,31.94,32.0,75600.0,20.4422,20.4741,20.423,20.4613,75600.0
2013-02-14 10:30:00,31.99,32.1,31.96,32.03,114150.0,20.4549,20.5253,20.4358,20.4805,114150.0
2013-02-14 11:00:00,32.03,32.06,32.03,32.04,48300.0,20.4805,20.4997,20.4805,20.4869,48300.0
2013-02-14 11:30:00,32.04,32.06,32.02,32.05,74100.0,20.4869,20.4997,20.4741,20.4933,74100.0
2013-02-14 12:00:00,32.05,32.09,32.03,32.06,46950.0,20.4933,20.5189,20.4805,20.4997,46950.0
2013-02-14 12:30:00,32.05,32.1,32.03,32.09,49950.0,20.4933,20.5253,20.4805,20.5189,49950.0
2013-02-14 13:00:00,32.09,32.09,32.04,32.04,51750.0,20.5189,20.5189,20.4869,20.4869,51750.0
2013-02-14 13:30:00,32.05,32.09,32.04,32.04,45600.0,20.4933,20.5189,20.4869,20.4869,45600.0
2013-02-14 14:00:00,32.04,32.09,32.04,32.09,47250.0,20.4869,20.5189,20.4869,20.5189,47250.0
2013-02-14 14:30:00,32.08,32.08,32.05,32.05,53100.0,20.5125,20.5125,20.4933,20.4933,53100.0
2013-02-14 15:00:00,32.06,32.1,32.05,32.09,88650.0,20.4997,20.5253,20.4933,20.5189,88650.0
2013-02-14 15:30:00,32.09,32.13,32.07,32.11,298950.0,20.5189,20.5445,20.5061,20.5317,298950.0
2013-02-15 09:30:00,32.04,32.17,32.0,32.07,584550.0,20.4869,20.57,20.4613,20.5061,584550.0
2013-02-15 10:00:00,32.08,32.15,31.99,31.99,86100.0,20.5125,20.5572,20.4549,20.4549,86100.0
2013-02-15 10:30:00,31.99,32.15,31.99,32.14,95700.0,20.4549,20.5572,20.4549,20.5509,95700.0
2013-02-15 11:00:00,32.15,32.2,32.13,32.18,102150.0,20.5572,20.5892,20.5445,20.5764,102150.0
2013-02-15 11:30:00,32.19,32.21,32.06,32.13,175050.0,20.5828,20.5956,20.4997,20.5445,175050.0
2013-02-15 12:00:00,32.14,32.15,32.09,32.11,124350.0,20.5509,20.5572,20.5189,20.5317,124350.0
2013-02-15 12:30:00,32.11,32.13,32.05,32.1,125850.0,20.5317,20.5445,20.4933,20.5253,125850.0
2013-02-15 13:00:00,32.1,32.11,32.05,32.05,143850.0,20.5253,20.5317,20.4933,20.4933,143850.0
2013-02-15 13:30:00,32.05,32.13,32.05,32.09,102000.0,20.4933,20.5445,20.4933,20.5189,102000.0
2013-02-15 14:00:00,32.09,32.1,31.97,31.97,175500.0,20.5189,20.5253,20.4422,20.4422,175500.0
2013-02-15 14:30:00,31.97,32.01,31.92,31.94,138600.0,20.4422,20.4677,20.4102,20.423,138600.0
2013-02-15 15:00:00,31.94,32.01,31.94,32.0,150300.0,20.423,20.4677,20.423,20.4613,150300.0
2013-02-15 15:30:00,32.0,32.06,31.98,32.05,533550.0,20.4613,20.4997,20.4485,20.4933,533550.0
2013-02-19 09:30:00,32.17,32.47,32.07,32.43,161850.0,20.57,20.7619,20.5061,20.7363,161850.0
2013-02-19 10:00:00,32.43,32.45,32.29,32.42,234750.0,20.7363,20.7491,20.6468,20.7299,234750.0
2013-02-19 10:30:00,32.43,32.43,32.21,32.22,133650.0,20.7363,20.7363,20.5956,20.602,133650.0
2013-02-19 11:00:00,32.22,32.29,32.16,32.29,103050.0,20.602,20.6468,20.5636,20.6468,103050.0
2013-02-19 11:30:00,32.28,32.29,32.22,32.27,85650.0,20.6404,20.6468,20.602,20.634,85650.0
2013-02-19 12:00:00,32.27,32.29,32.21,32.25,90900.0,20.634,20.6468,20.5956,20.6212,90900.0
2013-02-19 12:30:00,32.25,32.31,32.24,32.3,49500.0,20.6212,20.6596,20.6148,20.6532,49500.0
2013-02-19 13:00:00,32.29,32.3,32.25,32.29,80100.0,20.6468,20.6532,20.6212,20.6468,80100.0
2013-02-19 13:30:00,32.29,32.29,32.19,32.21,138150.0,20.6468,20.6468,20.5828,20.5956,138150.0
2013-02-19 14:00:00,32.22,32.26,32.21,32.21,131250.0,20.602,20.6276,20.5956,20.5956,131250.0
2013-02-19 14:30:00,32.21,32.28,32.21,32.28,98550.0,20.5956,20.6404,20.5956,20.6404,98550.0
2013-02-19 15:00:00,32.27,32.34,32.25,32.25,176250.0,20.634,20.6787,20.6212,20.6212,176250.0
2013-02-19 15:30:00,32.25,32.32,32.21,32.31,425550.0,20.6212,20.6659,20.5956,20.6596,425550.0
2013-02-20 09:30:00,32.28,32.29,31.95,31.99,212700.0,20.6404,20.6468,20.4294,20.4549,212700.0
2013-02-20 10:00:00,31.99,32.1,31.97,32.07,130200.0,20.4549,20.5253,20.4422,20.5061,130200.0
2013-02-20 10:30:00,32.07,32.08,31.97,32.01,223500.0,20.5061,20.5125,20.4422,20.4677,223500.0
2013-02-20 11:00:00,31.99,32.0,31.81,31.85,137250.0,20.4549,20.4613,20.3398,20.3654,137250.0
2013-02-20 11:30:00,31.85,31.87,31.72,31.77,211800.0,20.3654,20.3782,20.2823,20.3143,211800.0
2013-02-20 12:00:00,31.79,31.9,31.75,31.87,157050.0,20.3271,20.3974,20.3015,20.3782,157050.0
2013-02-20 12:30:00,31.87,31.89,31.77,31.83,115050.0,20.3782,20.391,20.3143,20.3526,115050.0
2013-02-20 13:00:00,31.83,31.85,31.76,31.8,70950.0,20.3526,20.3654,20.3079,20.3335,70950.0
2013-02-20 13:30:00,31.8,31.8,31.72,31.72,67950.0,20.3335,20.3335,20.2823,20.2823,67950.0
2013-02-20 14:00:00,31.72,31.83,31.67,31.79,262050.0,20.2823,20.3526,20.2503,20.3271,262050.0
2013-02-20 14:30:00,31.78,31.8,31.6,31.63,248700.0,20.3207,20.3335,20.2056,20.2247,248700.0
2013-02-20 15:00:00,31.63,31.63,31.47,31.53,298200.0,20.2247,20.2247,20.1224,20.1608,298200.0
2013-02-20 15:30:00,31.53,31.59,31.47,31.54,684300.0,20.1608,20.1992,20.1224,20.1672,684300.0
2013-02-21 09:30:00,31.43,31.47,31.21,31.23,218400.0,20.0969,20.1224,19.9562,19.969,218400.0
2013-02-21 10:00:00,31.21,31.21,31.1,31.2,184800.0,19.9562,19.9562,19.8859,19.9498,184800.0
2013-02-21 10:30:00,31.19,31.24,31.13,31.15,101250.0,19.9434,19.9754,19.905,19.9178,101250.0
2013-02-21 11:00:00,31.16,31.18,31.08,31.13,107550.0,19.9242,19.937,19.8731,19.905,107550.0
2013-02-21 11:30:00,31.12,31.17,31.06,31.09,110100.0,19.8986,19.9306,19.8603,19.8795,110100.0
2013-02-21 12:00:00,31.09,31.1,30.98,31.03,130050.0,19.8795,19.8859,19.8091,19.8411,130050.0
2013-02-21 12:30:00,31.03,31.03,30.92,30.99,143250.0,19.8411,19.8411,19.7708,19.8155,143250.0
2013-02-21 13:00:00,30.99,31.03,30.94,30.99,140700.0,19.8155,19.8411,19.7836,19.8155,140700.0
2013-02-21 13:30:00,30.98,31.05,30.94,31.05,210600.0,19.8091,19.8539,19.7836,19.8539,210600.0
2013-02-21 14:00:00,31.05,31.05,30.85,30.92,355650.0,19.8539,19.8539,19.726,19.7708,355650.0
2013-02-21 14:30:00,30.91,31.05,30.91,31.05,129600.0,19.7644,19.8539,19.7644,19.8539,129600.0
2013-02-21 15:00:00,31.04,31.17,31.0,31.15,224400.0,19.8475,19.9306,19.8219,19.9178,224400.0
2013-02-21 15:30:00,31.15,31.19,31.08,31.12,609000.0,19.9178,19.9434,19.8731,19.8986,609000.0
2013-02-22 09:30:00,31.26,31.44,31.21,31.35,133500.0,19.9882,20.1033,19.9562,20.0457,133500.0
2013-02-22 10:00:00,31.35,31.39,31.17,31.25,155550.0,20.0457,20.0713,19.9306,19.9818,155550.0
2013-02-22 10:30:00,31.24,31.3,31.19,31.19,74100.0,19.9754,20.0137,19.9434,19.9434,74100.0
2013-02-22 11:00:00,31.19,31.25,31.15,31.25,52200.0,19.9434,19.9818,19.9178,19.9818,52200.0
2013-02-22 11:30:00,31.25,31.33,31.23,31.3,74400.0,19.9818,20.0329,19.969,20.0137,74400.0
2013-02-22 12:00:00,31.3,31.34,31.29,31.31,67650.0,20.0137,20.0393,20.0073,20.0201,67650.0
2013-02-22 12:30:00,31.31,31.37,31.25,31.27,115650.0,20.0201,20.0585,19.9818,19.9946,115650.0
2013-02-22 13:00:00,31.27,31.29,31.18,31.18,63450.0,19.9946,20.0073,19.937,19.937,63450.0
2013-02-22 13:30:00,31.17,31.23,31.15,31.21,45600.0,19.9306,19.969,19.9178,19.9562,45600.0
2013-02-22 14:00:00,31.21,31.22,31.11,31.15,83100.0,19.9562,19.9626,19.8923,19.9178,83100.0
2013-02-22 14:30:00,31.15,31.17,31.13,31.15,52500.0,19.9178,19.9306,19.905,19.9178,52500.0
2013-02-22 15:00:00,31.15,31.19,31.12,31.15,77100.0,19.9178,19.9434,19.8986,19.9178,77100.0
2013-02-22 15:30:00,31.15,31.25,31.15,31.23,242550.0,19.9178,19.9818,19.9178,19.969,242550.0
2013-02-25 09:30:00,31.46,31.49,31.29,31.47,134550.0,20.116,20.1352,20.0073,20.1224,134550.0
2013-02-25 10:00:00,31.47,31.56,31.37,31.38,177000.0,20.1224,20.18,20.0585,20.0649,177000.0
2013-02-25 10:30:00,31.39,31.5,31.36,31.38,130050.0,20.0713,20.1416,20.0521,20.0649,130050.0
2013-02-25 11:00:00,31.38,31.45,31.31,31.43,63450.0,20.0649,20.1097,20.0201,20.0969,63450.0
2013-02-25 11:30:00,31.44,31.46,31.21,31.25,106500.0,20.1033,20.116,19.9562,19.9818,106500.0
2013-02-25 12:00:00,31.25,31.39,31.2,31.39,201900.0,19.9818,20.0713,19.9498,20.0713,201900.0
2013-02-25 12:30:00,31.39,31.51,31.36,31.47,119700.0,20.0713,20.148,20.0521,20.1224,119700.0
2013-02-25 13:00:00,31.47,31.51,31.43,31.45,112350.0,20.1224,20.148,20.0969,20.1097,112350.0
2013-02-25 13:30:00,31.44,31.45,31.26,31.29,105750.0,20.1033,20.1097,19.9882,20.0073,105750.0
2013-02-25 14:00:00,31.29,31.29,31.19,31.23,102600.0,20.0073,20.0073,19.9434,19.969,102600.0
2013-02-25 14:30:00,31.23,31.29,31.15,31.21,222300.0,19.969,20.0073,19.9178,19.9562,222300.0
2013-02-25 15:00:00,31.21,31.24,31.03,31.05,164400.0,19.9562,19.9754,19.8411,19.8539,164400.0
2013-02-25 15:30:00,31.05,31.05,30.79,30.81,690900.0,19.8539,19.8539,19.6876,19.7004,690900.0
2013-02-26 09:30:00,30.87,31.04,30.67,30.77,293100.0,19.7388,19.8475,19.6109,19.6749,293100.0
2013-02-26 10:00:00,30.78,30.93,30.61,30.63,336900.0,19.6812,19.7772,19.5725,19.5853,336900.0
2013-02-26 10:30:00,30.63,30.82,30.54,30.74,157200.0,19.5853,19.7068,19.5278,19.6557,157200.0
2013-02-26 11:00:00,30.75,30.77,30.56,30.65,190200.0,19.6621,19.6749,19.5406,19.5981,190200.0
2013-02-26 11:30:00,30.66,30.76,30.59,30.71,85050.0,19.6045,19.6685,19.5598,19.6365,85050.0
2013-02-26 12:00:00,30.71,30.91,30.69,30.89,161100.0,19.6365,19.7644,19.6237,19.7516,161100.0
2013-02-26 12:30:00,30.89,30.98,30.87,30.91,168450.0,19.7516,19.8091,19.7388,19.7644,168450.0
2013-02-26 13:00:00,30.91,30.99,30.86,30.88,67200.0,19.7644,19.8155,19.7324,19.7452,67200.0
2013-02-26 13:30:00,30.87,30.98,30.87,30.93,54900.0,19.7388,19.8091,19.7388,19.7772,54900.0
2013-02-26 14:00:00,30.93,31.05,30.93,31.05,99600.0,19.7772,19.8539,19.7772,19.8539,99600.0
2013-02-26 14:30:00,31.05,31.08,30.96,31.01,110700.0,19.8539,19.8731,19.7963,19.8283,110700.0
2013-02-26 15:00:00,31.0,31.08,30.97,31.08,207150.0,19.8219,19.8731,19.8027,19.8731,207150.0
2013-02-26 15:30:00,31.09,31.16,31.03,31.05,518850.0,19.8795,19.9242,19.8411,19.8539,518850.0
2013-02-27 09:30:00,31.03,31.19,31.01,31.14,131400.0,19.8411,19.9434,19.8283,19.9114,131400.0
2013-02-27 10:00:00,31.15,31.42,31.13,31.35,102450.0,19.9178,20.0905,19.905,20.0457,102450.0
2013-02-27 10:30:00,31.36,31.51,31.32,31.33,126150.0,20.0521,20.148,20.0265,20.0329,126150.0
2013-02-27 11:00:00,31.33,31.55,31.33,31.51,157050.0,20.0329,20.1736,20.0329,20.148,157050.0
2013-02-27 11:30:00,31.51,31.58,31.46,31.49,123300.0,20.148,20.1928,20.116,20.1352,123300.0
2013-02-27 12:00:00,31.49,31.55,31.45,31.53,87000.0,20.1352,20.1736,20.1097,20.1608,87000.0
2013-02-27 12:30:00,31.53,31.57,31.47,31.53,109350.0,20.1608,20.1864,20.1224,20.1608,109350.0
2013-02-27 13:00:00,31.53,31.55,31.49,31.53,104400.0,20.1608,20.1736,20.1352,20.1608,104400.0
2013-02-27 13:30:00,31.54,31.59,31.52,31.54,97350.0,20.1672,20.1992,20.1544,20.1672,97350.0
2013-02-27 14:00:00,31.54,31.69,31.51,31.65,113400.0,20.1672,20.2631,20.148,20.2375,113400.0
2013-02-27 14:30:00,31.64,31.72,31.61,31.7,134850.0,20.2311,20.2823,20.212,20.2695,134850.0
2013-02-27 15:00:00,31.7,31.78,31.64,31.73,155700.0,20.2695,20.3207,20.2311,20.2887,155700.0
2013-02-27 15:30:00,31.74,31.79,31.62,31.62,370650.0,20.2951,20.3271,20.2184,20.2184,370650.0
2013-02-28 09:30:00,31.53,32.0,31.53,31.97,283950.0,20.1608,20.4613,20.1608,20.4422,283950.0
2013-02-28 10:00:00,31.97,32.01,31.85,31.95,173250.0,20.4422,20.4677,20.3654,20.4294,173250.0
2013-02-28 10:30:00,31.96,31.96,31.73,31.76,74100.0,20.4358,20.4358,20.2887,20.3079,74100.0
2013-02-28 11:00:00,31.76,31.88,31.74,31.86,97050.0,20.3079,20.3846,20.2951,20.3718,97050.0
2013-02-28 11:30:00,31.87,31.89,31.74,31.75,79800.0,20.3782,20.391,20.2951,20.3015,79800.0
2013-02-28 12:00:00,31.75,31.75,31.69,31.71,97500.0,20.3015,20.3015,20.2631,20.2759,97500.0
2013-02-28 12:30:00,31.71,31.8,31.69,31.73,91500.0,20.2759,20.3335,20.2631,20.2887,91500.0
2013-02-28 13:00:00,31.73,31.88,31.73,31.85,99300.0,20.2887,20.3846,20.2887,20.3654,99300.0
2013-02-28 13:30:00,31.85,31.85,31.77,31.81,91800.0,20.3654,20.3654,20.3143,20.3398,91800.0
2013-02-28 14:00:00,31.81,31.88,31.81,31.85,75300.0,20.3398,20.3846,20.3398,20.3654,75300.0
2013-02-28 14:30:00,31.85,31.87,31.76,31.77,66300.0,20.3654,20.3782,20.3079,20.3143,66300.0
2013-02-28 15:00:00,31.77,31.79,31.71,31.77,89400.0,20.3143,20.3271,20.2759,20.3143,89400.0
2013-02-28 15:30:00,31.77,31.79,31.59,31.63,441000.0,20.3143,20.3271,20.1992,20.2247,441000.0
2013-03-01 09:30:00,31.49,31.56,31.1,31.27,291450.0,20.1352,20.18,19.8859,19.9946,291450.0
2013-03-01 10:00:00,31.27,31.51,31.21,31.27,215100.0,19.9946,20.148,19.9562,19.9946,215100.0
2013-03-01 10:30:00,31.28,31.47,31.25,31.47,169200.0,20.001,20.1224,19.9818,20.1224,169200.0
2013-03-01 11:00:00,31.47,31.52,31.29,31.29,200550.0,20.1224,20.1544,20.0073,20.0073,200550.0
2013-03-01 11:30:00,31.29,31.34,31.22,31.32,241950.0,20.0073,20.0393,19.9626,20.0265,241950.0
2013-03-01 12:00:00,31.33,31.5,31.32,31.43,97500.0,20.0329,20.1416,20.0265,20.0969,97500.0
2013-03-01 12:30:00,31.43,31.47,31.37,31.42,120600.0,20.0969,20.1224,20.0585,20.0905,120600.0
2013-03-01 13:00:00,31.41,31.42,31.32,31.39,147000.0,20.0841,20.0905,20.0265,20.0713,147000.0
2013-03-01 13:30:00,31.39,31.39,31.29,31.33,173100.0,20.0713,20.0713,20.0073,20.0329,173100.0
2013-03-01 14:00:00,31.33,31.42,31.29,31.31,214650.0,20.0329,20.0905,20.0073,20.0201,214650.0
2013-03-01 14:30:00,31.31,31.34,31.21,31.25,144600.0,20.0201,20.0393,19.9562,19.9818,144600.0
2013-03-01 15:00:00,31.25,31.27,31.19,31.21,249450.0,19.9818,19.9946,19.9434,19.9562,249450.0
2013-03-01 15:30:00,31.21,31.33,31.21,31.3,566400.0,19.9562,20.0329,19.9562,20.0137,566400.0
2013-03-04 09:30:00,31.27,31.27,30.87,30.91,340500.0,19.9946,19.9946,19.7388,19.7644,340500.0
2013-03-04 10:00:00,30.91,30.95,30.78,30.83,261600.0,19.7644,19.7899,19.6812,19.7132,261600.0
2013-03-04 10:30:00,30.84,30.93,30.83,30.89,171750.0,19.7196,19.7772,19.7132,19.7516,171750.0
2013-03-04 11:00:00,30.88,30.94,30.85,30.89,248550.0,19.7452,19.7836,19.726,19.7516,248550.0
2013-03-04 11:30:00,30.89,30.93,30.83,30.84,144150.0,19.7516,19.7772,19.7132,19.7196,144150.0
2013-03-04 12:00:00,30.85,30.87,30.64,30.64,191850.0,19.726,19.7388,19.5917,19.5917,191850.0
2013-03-04 12:30:00,30.64,30.71,30.6,30.65,223800.0,19.5917,19.6365,19.5662,19.5981,223800.0
2013-03-04 13:00:00,30.65,30.7,30.58,30.69,198900.0,19.5981,19.6301,19.5534,19.6237,198900.0
2013-03-04 13:30:00,30.7,30.86,30.7,30.84,175800.0,19.6301,19.7324,19.6301,19.7196,175800.0
2013-03-04 14:00:00,30.84,30.94,30.83,30.93,165300.0,19.7196,19.7836,19.7132,19.7772,165300.0
2013-03-04 14:30:00,30.93,30.99,30.89,30.97,145200.0,19.7772,19.8155,19.7516,19.8027,145200.0
2013-03-04 15:00:00,30.98,31.0,30.92,30.97,189000.0,19.8091,19.8219,19.7708,19.8027,189000.0
2013-03-04 15:30:00,30.98,31.27,30.93,31.23,1387200.0,19.8091,19.9946,19.7772,19.969,1387200.0
2013-03-05 09:30:00,31.52,32.14,31.52,32.0,535050.0,20.1544,20.5509,20.1544,20.4613,535050.0
2013-03-05 10:00:00,32.0,32.14,31.89,32.13,368100.0,20.4613,20.5509,20.391,20.5445,368100.0
2013-03-05 10:30:00,32.13,32.27,32.1,32.21,546900.0,20.5445,20.634,20.5253,20.5956,546900.0
2013-03-05 11:00:00,32.21,32.33,32.19,32.3,278850.0,20.5956,20.6723,20.5828,20.6532,278850.0
2013-03-05 11:30:00,32.3,32.32,32.26,32.26,210750.0,20.6532,20.6659,20.6276,20.6276,210750.0
2013-03-05 12:00:00,32.26,32.34,32.25,32.27,183300.0,20.6276,20.6787,20.6212,20.634,183300.0
2013-03-05 12:30:00,32.26,32.3,32.23,32.3,144900.0,20.6276,20.6532,20.6084,20.6532,144900.0
2013-03-05 13:00:00,32.29,32.35,32.25,32.31,173700.0,20.6468,20.6851,20.6212,20.6596,173700.0
2013-03-05 13:30:00,32.31,32.35,32.31,32.34,189450.0,20.6596,20.6851,20.6596,20.6787,189450.0
2013-03-05 14:00:00,32.35,32.43,32.33,32.33,217350.0,20.6851,20.7363,20.6723,20.6723,217350.0
2013-03-05 14:30:00,32.33,32.39,32.29,32.33,165450.0,20.6723,20.7107,20.6468,20.6723,165450.0
2013-03-05 15:00:00,32.33,32.33,32.27,32.29,252750.0,20.6723,20.6723,20.634,20.6468,252750.0
2013-03-05 15:30:00,32.29,32.39,32.19,32.23,643950.0,20.6468,20.7107,20.5828,20.6084,643950.0
2013-03-06 09:30:00,32.45,32.76,32.25,32.62,468300.0,20.7491,20.9473,20.6212,20.8578,468300.0
2013-03-06 10:00:00,32.63,32.63,32.44,32.48,146850.0,20.8642,20.8642,20.7427,20.7683,146850.0
2013-03-06 10:30:00,32.49,32.49,32.24,32.27,275550.0,20.7746,20.7746,20.6148,20.634,275550.0
2013-03-06 11:00:00,32.26,32.35,32.23,32.23,204150.0,20.6276,20.6851,20.6084,20.6084,204150.0
2013-03-06 11:30:00,32.23,32.29,32.23,32.25,120900.0,20.6084,20.6468,20.6084,20.6212,120900.0
2013-03-06 12:00:00,32.24,32.29,32.21,32.27,134850.0,20.6148,20.6468,20.5956,20.634,134850.0
2013-03-06 12:30:00,32.28,32.38,32.27,32.33,172800.0,20.6404,20.7043,20.634,20.6723,172800.0
2013-03-06 13:00:00,32.34,32.39,32.31,32.39,110250.0,20.6787,20.7107,20.6596,20.7107,110250.0
2013-03-06 13:30:00,32.39,32.47,32.38,32.39,114600.0,20.7107,20.7619,20.7043,20.7107,114600.0
2013-03-06 14:00:00,32.39,32.4,32.29,32.35,169950.0,20.7107,20.7171,20.6468,20.6851,169950.0
2013-03-06 14:30:00,32.35,32.41,32.3,32.35,217200.0,20.6851,20.7235,20.6532,20.6851,217200.0
2013-03-06 15:00:00,32.35,32.35,32.26,32.3,210450.0,20.6851,20.6851,20.6276,20.6532,210450.0
2013-03-06 15:30:00,32.31,32.33,32.25,32.32,314700.0,20.6596,20.6723,20.6212,20.6659,314700.0
2013-03-07 09:30:00,32.4,32.77,32.4,32.77,778200.0,20.7171,20.9537,20.7171,20.9537,778200.0
2013-03-07 10:00:00,32.76,32.86,32.7,32.86,289650.0,20.9473,21.0112,20.9089,21.0112,289650.0
2013-03-07 10:30:00,32.85,32.99,32.83,32.96,271950.0,21.0048,21.0944,20.992,21.0752,271950.0
2013-03-07 11:00:00,32.96,32.99,32.89,32.96,210900.0,21.0752,21.0944,21.0304,21.0752,210900.0
2013-03-07 11:30:00,32.95,33.1,32.94,33.05,283650.0,21.0688,21.1647,21.0624,21.1327,283650.0
2013-03-07 12:00:00,33.04,33.12,33.01,33.09,187950.0,21.1263,21.1775,21.1071,21.1583,187950.0
2013-03-07 12:30:00,33.09,33.16,33.09,33.13,243300.0,21.1583,21.2031,21.1583,21.1839,243300.0
2013-03-07 13:00:00,33.13,33.14,33.03,33.04,171750.0,21.1839,21.1903,21.1199,21.1263,171750.0
2013-03-07 13:30:00,33.03,33.04,32.93,33.01,167550.0,21.1199,21.1263,21.056,21.1071,167550.0
2013-03-07 14:00:00,33.01,33.01,32.93,32.97,212850.0,21.1071,21.1071,21.056,21.0816,212850.0
2013-03-07 14:30:00,32.97,33.05,32.97,33.0,218850.0,21.0816,21.1327,21.0816,21.1008,218850.0
2013-03-07 15:00:00,33.01,33.05,32.98,32.99,276450.0,21.1071,21.1327,21.088,21.0944,276450.0
2013-03-07 15:30:00,32.99,33.03,32.93,32.93,590100.0,21.0944,21.1199,21.056,21.056,590100.0
2013-03-08 09:30:00,33.05,33.3,33.0,33.29,205500.0,21.1327,21.2926,21.1008,21.2862,205500.0
2013-03-08 10:00:00,33.29,33.39,33.2,33.34,788700.0,21.2862,21.3501,21.2286,21.3182,788700.0
2013-03-08 10:30:00,33.34,33.52,33.29,33.52,265950.0,21.3182,21.4332,21.2862,21.4332,265950.0
2013-03-08 11:00:00,33.51,33.58,33.48,33.58,251700.0,21.4269,21.4716,21.4077,21.4716,251700.0
2013-03-08 11:30:00,33.57,33.57,33.44,33.45,208200.0,21.4652,21.4652,21.3821,21.3885,208200.0
2013-03-08 12:00:00,33.45,33.49,33.37,33.41,133200.0,21.3885,21.4141,21.3373,21.3629,133200.0
2013-03-08 12:30:00,33.41,33.41,33.33,33.41,235350.0,21.3629,21.3629,21.3118,21.3629,235350.0
2013-03-08 13:00:00,33.41,33.42,33.35,33.41,120600.0,21.3629,21.3693,21.3245,21.3629,120600.0
2013-03-08 13:30:00,33.4,33.51,33.4,33.43,147750.0,21.3565,21.4269,21.3565,21.3757,147750.0
2013-03-08 14:00:00,33.43,33.56,33.41,33.56,341850.0,21.3757,21.4588,21.3629,21.4588,341850.0
2013-03-08 14:30:00,33.55,33.59,33.53,33.54,188850.0,21.4524,21.478,21.4396,21.446,188850.0
2013-03-08 15:00:00,33.55,33.61,33.55,33.58,290250.0,21.4524,21.4908,21.4524,21.4716,290250.0
2013-03-08 15:30:00,33.59,33.64,33.57,33.63,713250.0,21.478,21.51,21.4652,21.5036,713250.0
2013-03-11 09:30:00,33.52,33.66,33.52,33.63,150150.0,21.4332,21.5228,21.4332,21.5036,150150.0
2013-03-11 10:00:00,33.64,33.79,33.63,33.71,162000.0,21.51,21.6059,21.5036,21.5547,162000.0
2013-03-11 10:30:00,33.7,33.76,33.64,33.64,105150.0,21.5483,21.5867,21.51,21.51,105150.0
2013-03-11 11:00:00,33.65,33.8,33.63,33.78,99900.0,21.5164,21.6123,21.5036,21.5995,99900.0
2013-03-11 11:30:00,33.78,33.8,33.77,33.77,115650.0,21.5995,21.6123,21.5931,21.5931,115650.0
2013-03-11 12:00:00,33.78,33.85,33.77,33.8,96300.0,21.5995,21.6443,21.5931,21.6123,96300.0
2013-03-11 12:30:00,33.8,33.85,33.75,33.85,151350.0,21.6123,21.6443,21.5803,21.6443,151350.0
2013-03-11 13:00:00,33.84,33.92,33.83,33.91,107850.0,21.6379,21.689,21.6315,21.6826,107850.0
2013-03-11 13:30:00,33.91,33.95,33.85,33.85,96300.0,21.6826,21.7082,21.6443,21.6443,96300.0
2013-03-11 14:00:00,33.85,33.96,33.85,33.95,143250.0,21.6443,21.7146,21.6443,21.7082,143250.0
2013-03-11 14:30:00,33.95,33.95,33.87,33.93,235950.0,21.7082,21.7082,21.657,21.6954,235950.0
2013-03-11 15:00:00,33.93,33.93,33.83,33.86,192750.0,21.6954,21.6954,21.6315,21.6506,192750.0
2013-03-11 15:30:00,33.85,33.92,33.81,33.91,569250.0,21.6443,21.689,21.6187,21.6826,569250.0
2013-03-12 09:30:00,34.7,34.7,33.67,33.75,208200.0,22.1878,22.1878,21.5292,21.5803,208200.0
2013-03-12 10:00:00,33.75,33.84,33.7,33.73,149550.0,21.5803,21.6379,21.5483,21.5675,149550.0
2013-03-12 10:30:00,33.73,33.73,33.63,33.67,254850.0,21.5675,21.5675,21.5036,21.5292,254850.0
2013-03-12 11:00:00,33.67,33.69,33.49,33.51,156000.0,21.5292,21.5419,21.4141,21.4269,156000.0
2013-03-12 11:30:00,33.51,33.51,33.33,33.43,197700.0,21.4269,21.4269,21.3118,21.3757,197700.0
2013-03-12 12:00:00,33.43,33.48,33.41,33.43,137100.0,21.3757,21.4077,21.3629,21.3757,137100.0
2013-03-12 12:30:00,33.43,33.45,33.37,33.43,107250.0,21.3757,21.3885,21.3373,21.3757,107250.0
2013-03-12 13:00:00,33.43,33.43,33.31,33.32,139650.0,21.3757,21.3757,21.299,21.3054,139650.0
2013-03-12 13:30:00,33.33,33.37,33.27,33.27,138450.0,21.3118,21.3373,21.2734,21.2734,138450.0
2013-03-12 14:00:00,33.27,33.33,33.23,33.3,142650.0,21.2734,21.3118,21.2478,21.2926,142650.0
2013-03-12 14:30:00,33.3,33.38,33.3,33.31,151950.0,21.2926,21.3437,21.2926,21.299,151950.0
2013-03-12 15:00:00,33.31,33.45,33.31,33.43,255450.0,21.299,21.3885,21.299,21.3757,255450.0
2013-03-12 15:30:00,33.44,33.49,33.41,33.47,426750.0,21.3821,21.4141,21.3629,21.4013,426750.0
2013-03-13 09:30:00,33.65,33.67,33.31,33.39,164100.0,21.5164,21.5292,21.299,21.3501,164100.0
2013-03-13 10:00:00,33.4,33.49,33.28,33.44,146400.0,21.3565,21.4141,21.2798,21.3821,146400.0
2013-03-13 10:30:00,33.44,33.51,33.42,33.51,122250.0,21.3821,21.4269,21.3693,21.4269,122250.0
2013-03-13 11:00:00,33.51,33.55,33.49,33.51,70800.0,21.4269,21.4524,21.4141,21.4269,70800.0
2013-03-13 11:30:00,33.51,33.54,33.42,33.53,165300.0,21.4269,21.446,21.3693,21.4396,165300.0
2013-03-13 12:00:00,33.53,33.7,33.53,33.69,153600.0,21.4396,21.5483,21.4396,21.5419,153600.0
2013-03-13 12:30:00,33.69,33.77,33.67,33.76,147000.0,21.5419,21.5931,21.5292,21.5867,147000.0
2013-03-13 13:00:00,33.76,33.77,33.72,33.74,111000.0,21.5867,21.5931,21.5611,21.5739,111000.0
2013-03-13 13:30:00,33.74,33.78,33.71,33.78,139500.0,21.5739,21.5995,21.5547,21.5995,139500.0
2013-03-13 14:00:00,33.77,33.83,33.77,33.8,138900.0,21.5931,21.6315,21.5931,21.6123,138900.0
2013-03-13 14:30:00,33.81,33.82,33.75,33.77,145650.0,21.6187,21.6251,21.5803,21.5931,145650.0
2013-03-13 15:00:00,33.77,33.81,33.73,33.78,239250.0,21.5931,21.6187,21.5675,21.5995,239250.0
2013-03-13 15:30:00,33.77,33.87,33.77,33.81,465450.0,21.5931,21.657,21.5931,21.6187,465450.0
2013-03-14 09:30:00,33.83,33.91,33.78,33.81,146400.0,21.6315,21.6826,21.5995,21.6187,146400.0
2013-03-14 10:00:00,33.8,33.87,33.79,33.85,130950.0,21.6123,21.657,21.6059,21.6443,130950.0
2013-03-14 10:30:00,33.86,33.91,33.84,33.89,79200.0,21.6506,21.6826,21.6379,21.6698,79200.0
2013-03-14 11:00:00,33.89,33.89,33.75,33.76,119850.0,21.6698,21.6698,21.5803,21.5867,119850.0
2013-03-14 11:30:00,33.75,33.93,33.73,33.92,74100.0,21.5803,21.6954,21.5675,21.689,74100.0
2013-03-14 12:00:00,33.93,33.93,33.83,33.84,122850.0,21.6954,21.6954,21.6315,21.6379,122850.0
2013-03-14 12:30:00,33.83,33.91,33.83,33.9,74250.0,21.6315,21.6826,21.6315,21.6762,74250.0
2013-03-14 13:00:00,33.9,33.96,33.88,33.89,103950.0,21.6762,21.7146,21.6634,21.6698,103950.0
2013-03-14 13:30:00,33.89,33.9,33.85,33.85,107100.0,21.6698,21.6762,21.6443,21.6443,107100.0
2013-03-14 14:00:00,33.85,33.91,33.83,33.91,80400.0,21.6443,21.6826,21.6315,21.6826,80400.0
2013-03-14 14:30:00,33.91,33.97,33.9,33.97,99750.0,21.6826,21.721,21.6762,21.721,99750.0
2013-03-14 15:00:00,33.97,34.03,33.97,34.0,243900.0,21.721,21.7593,21.721,21.7402,243900.0
2013-03-14 15:30:00,34.01,34.09,34.0,34.05,388050.0,21.7466,21.7977,21.7402,21.7721,388050.0
2013-03-15 09:30:00,33.88,34.25,33.88,33.99,1426800.0,21.6634,21.9,21.6634,21.7338,1426800.0
2013-03-15 10:00:00,34.0,34.07,33.95,33.99,110250.0,21.7402,21.7849,21.7082,21.7338,110250.0
2013-03-15 10:30:00,33.99,34.09,33.97,34.09,118800.0,21.7338,21.7977,21.721,21.7977,118800.0
2013-03-15 11:00:00,34.09,34.19,34.05,34.16,117600.0,21.7977,21.8617,21.7721,21.8425,117600.0
2013-03-15 11:30:00,34.15,34.2,34.11,34.13,76500.0,21.8361,21.8681,21.8105,21.8233,76500.0
2013-03-15 12:00:00,34.13,34.15,34.11,34.13,88950.0,21.8233,21.8361,21.8105,21.8233,88950.0
2013-03-15 12:30:00,34.13,34.18,34.1,34.11,132300.0,21.8233,21.8553,21.8041,21.8105,132300.0
2013-03-15 13:00:00,34.12,34.12,34.01,34.03,28500.0,21.8169,21.8169,21.7466,21.7593,28500.0
2013-03-15 13:30:00,34.02,34.02,33.94,33.96,114750.0,21.753,21.753,21.7018,21.7146,114750.0
2013-03-15 14:00:00,33.97,33.99,33.89,33.89,65550.0,21.721,21.7338,21.6698,21.6698,65550.0
2013-03-15 14:30:00,33.89,33.9,33.82,33.89,75000.0,21.6698,21.6762,21.6251,21.6698,75000.0
2013-03-15 15:00:00,33.9,33.95,33.89,33.91,78600.0,21.6762,21.7082,21.6698,21.6826,78600.0
2013-03-15 15:30:00,33.91,34.03,33.9,33.98,305250.0,21.6826,21.7593,21.6762,21.7274,305250.0
2013-03-18 09:30:00,33.53,33.68,32.85,33.58,337350.0,21.4396,21.5356,21.0048,21.4716,337350.0
2013-03-18 10:00:00,33.57,33.65,33.48,33.61,184350.0,21.4652,21.5164,21.4077,21.4908,184350.0
2013-03-18 10:30:00,33.62,33.67,33.57,33.6,198150.0,21.4972,21.5292,21.4652,21.4844,198150.0
2013-03-18 11:00:00,33.6,33.67,33.57,33.61,208500.0,21.4844,21.5292,21.4652,21.4908,208500.0
2013-03-18 11:30:00,33.61,33.71,33.6,33.69,108750.0,21.4908,21.5547,21.4844,21.5419,108750.0
2013-03-18 12:00:00,33.7,33.81,33.7,33.75,105150.0,21.5483,21.6187,21.5483,21.5803,105150.0
2013-03-18 12:30:00,33.75,33.77,33.67,33.72,71850.0,21.5803,21.5931,21.5292,21.5611,71850.0
2013-03-18 13:00:00,33.73,33.73,33.65,33.65,67500.0,21.5675,21.5675,21.5164,21.5164,67500.0
2013-03-18 13:30:00,33.65,33.68,33.62,33.65,97200.0,21.5164,21.5356,21.4972,21.5164,97200.0
2013-03-18 14:00:00,33.65,33.76,33.65,33.76,92700.0,21.5164,21.5867,21.5164,21.5867,92700.0
2013-03-18 14:30:00,33.76,33.76,33.62,33.62,115200.0,21.5867,21.5867,21.4972,21.4972,115200.0
2013-03-18 15:00:00,33.63,33.7,33.56,33.57,153750.0,21.5036,21.5483,21.4588,21.4652,153750.0
2013-03-18 15:30:00,33.58,33.59,33.49,33.55,483150.0,21.4716,21.478,21.4141,21.4524,483150.0
2013-03-19 09:30:00,33.55,33.78,33.53,33.71,163650.0,21.4524,21.5995,21.4396,21.5547,163650.0
2013-03-19 10:00:00,33.71,33.78,33.65,33.66,215100.0,21.5547,21.5995,21.5164,21.5228,215100.0
2013-03-19 10:30:00,33.64,33.68,33.57,33.65,120750.0,21.51,21.5356,21.4652,21.5164,120750.0
2013-03-19 11:00:00,33.64,33.64,33.55,33.61,106950.0,21.51,21.51,21.4524,21.4908,106950.0
2013-03-19 11:30:00,33.61,33.65,33.33,33.35,140850.0,21.4908,21.5164,21.3118,21.3245,140850.0
2013-03-19 12:00:00,33.34,33.51,33.33,33.48,212100.0,21.3182,21.4269,21.3118,21.4077,212100.0
2013-03-19 12:30:00,33.48,33.53,33.39,33.43,104550.0,21.4077,21.4396,21.3501,21.3757,104550.0
2013-03-19 13:00:00,33.43,33.45,33.18,33.19,285600.0,21.3757,21.3885,21.2158,21.2222,285600.0
2013-03-19 13:30:00,33.19,33.26,33.17,33.23,209700.0,21.2222,21.267,21.2095,21.2478,209700.0
2013-03-19 14:00:00,33.23,33.33,33.21,33.25,291300.0,21.2478,21.3118,21.235,21.2606,291300.0
2013-03-19 14:30:00,33.25,33.37,33.24,33.25,185850.0,21.2606,21.3373,21.2542,21.2606,185850.0
2013-03-19 15:00:00,33.25,33.43,33.21,33.25,415050.0,21.2606,21.3757,21.235,21.2606,415050.0
2013-03-19 15:30:00,33.25,33.3,33.19,33.3,679800.0,21.2606,21.2926,21.2222,21.2926,679800.0
2013-03-20 09:30:00,33.67,33.69,33.41,33.47,200850.0,21.5292,21.5419,21.3629,21.4013,200850.0
2013-03-20 10:00:00,33.48,33.53,33.41,33.45,138900.0,21.4077,21.4396,21.3629,21.3885,138900.0
2013-03-20 10:30:00,33.45,33.48,33.33,33.44,115800.0,21.3885,21.4077,21.3118,21.3821,115800.0
2013-03-20 11:00:00,33.45,33.49,33.41,33.41,89850.0,21.3885,21.4141,21.3629,21.3629,89850.0
2013-03-20 11:30:00,33.42,33.44,33.28,33.29,96150.0,21.3693,21.3821,21.2798,21.2862,96150.0
2013-03-20 12:00:00,33.29,33.37,33.28,33.33,91050.0,21.2862,21.3373,21.2798,21.3118,91050.0
2013-03-20 12:30:00,33.33,33.33,33.26,33.27,129000.0,21.3118,21.3118,21.267,21.2734,129000.0
2013-03-20 13:00:00,33.26,33.31,33.25,33.27,95100.0,21.267,21.299,21.2606,21.2734,95100.0
2013-03-20 13:30:00,33.27,33.28,33.23,33.24,97200.0,21.2734,21.2798,21.2478,21.2542,97200.0
2013-03-20 14:00:00,33.24,33.37,33.19,33.37,182850.0,21.2542,21.3373,21.2222,21.3373,182850.0
2013-03-20 14:30:00,33.37,33.47,33.29,33.29,154050.0,21.3373,21.4013,21.2862,21.2862,154050.0
2013-03-20 15:00:00,33.29,33.37,33.25,33.33,155550.0,21.2862,21.3373,21.2606,21.3118,155550.0
2013-03-20 15:30:00,33.33,33.43,33.29,33.34,355200.0,21.3118,21.3757,21.2862,21.3182,355200.0
2013-03-21 09:30:00,33.07,33.2,32.83,32.95,397650.0,21.1455,21.2286,20.992,21.0688,397650.0
2013-03-21 10:00:00,32.95,32.97,32.71,32.8,249300.0,21.0688,21.0816,20.9153,20.9729,249300.0
2013-03-21 10:30:00,32.79,32.82,32.7,32.73,284550.0,20.9665,20.9857,20.9089,20.9281,284550.0
2013-03-21 11:00:00,32.74,32.76,32.64,32.73,236850.0,20.9345,20.9473,20.8706,20.9281,236850.0
2013-03-21 11:30:00,32.72,32.93,32.71,32.93,199050.0,20.9217,21.056,20.9153,21.056,199050.0
2013-03-21 12:00:00,32.93,32.99,32.92,32.94,102000.0,21.056,21.0944,21.0496,21.0624,102000.0
2013-03-21 12:30:00,32.95,32.98,32.89,32.95,120600.0,21.0688,21.088,21.0304,21.0688,120600.0
2013-03-21 13:00:00,32.94,32.95,32.82,32.87,315600.0,21.0624,21.0688,20.9857,21.0176,315600.0
2013-03-21 13:30:00,32.87,32.97,32.83,32.96,349350.0,21.0176,21.0816,20.992,21.0752,349350.0
2013-03-21 14:00:00,32.95,33.1,32.82,33.08,405450.0,21.0688,21.1647,20.9857,21.1519,405450.0
2013-03-21 14:30:00,33.08,33.15,33.05,33.09,237450.0,21.1519,21.1967,21.1327,21.1583,237450.0
2013-03-21 15:00:00,33.09,33.17,33.01,33.11,313500.0,21.1583,21.2095,21.1071,21.1711,313500.0
2013-03-21 15:30:00,33.11,33.13,33.01,33.07,531450.0,21.1711,21.1839,21.1071,21.1455,531450.0
2013-03-22 09:30:00,33.24,33.31,33.17,33.2,231300.0,21.2542,21.299,21.2095,21.2286,231300.0
2013-03-22 10:00:00,33.2,33.33,33.19,33.32,138900.0,21.2286,21.3118,21.2222,21.3054,138900.0
2013-03-22 10:30:00,33.31,33.34,33.27,33.34,169500.0,21.299,21.3182,21.2734,21.3182,169500.0
2013-03-22 11:00:00,33.34,33.37,33.27,33.29,197400.0,21.3182,21.3373,21.2734,21.2862,197400.0
2013-03-22 11:30:00,33.29,33.33,33.27,33.31,235800.0,21.2862,21.3118,21.2734,21.299,235800.0
2013-03-22 12:00:00,33.31,33.33,33.27,33.27,398100.0,21.299,21.3118,21.2734,21.2734,398100.0
2013-03-22 12:30:00,33.28,33.32,33.25,33.28,80550.0,21.2798,21.3054,21.2606,21.2798,80550.0
2013-03-22 13:00:00,33.28,33.33,33.27,33.32,89850.0,21.2798,21.3118,21.2734,21.3054,89850.0
2013-03-22 13:30:00,33.32,33.34,33.26,33.29,144300.0,21.3054,21.3182,21.267,21.2862,144300.0
2013-03-22 14:00:00,33.29,33.33,33.27,33.31,126900.0,21.2862,21.3118,21.2734,21.299,126900.0
2013-03-22 14:30:00,33.31,33.37,33.29,33.32,103050.0,21.299,21.3373,21.2862,21.3054,103050.0
2013-03-22 15:00:00,33.32,33.33,33.23,33.27,154950.0,21.3054,21.3118,21.2478,21.2734,154950.0
2013-03-22 15:30:00,33.27,33.36,33.27,33.36,396450.0,21.2734,21.3309,21.2734,21.3309,396450.0
2013-03-25 09:30:00,33.47,33.47,33.33,33.35,152850.0,21.4013,21.4013,21.3118,21.3245,152850.0
2013-03-25 10:00:00,33.35,33.39,33.25,33.27,148350.0,21.3245,21.3501,21.2606,21.2734,148350.0
2013-03-25 10:30:00,33.27,33.3,33.11,33.13,186900.0,21.2734,21.2926,21.1711,21.1839,186900.0
2013-03-25 11:00:00,33.13,33.14,32.96,32.97,137850.0,21.1839,21.1903,21.0752,21.0816,137850.0
2013-03-25 11:30:00,32.96,33.08,32.95,33.06,99150.0,21.0752,21.1519,21.0688,21.1391,99150.0
2013-03-25 12:00:00,33.08,33.11,32.95,32.95,165000.0,21.1519,21.1711,21.0688,21.0688,165000.0
2013-03-25 12:30:00,32.95,32.99,32.89,32.91,131850.0,21.0688,21.0944,21.0304,21.0432,131850.0
2013-03-25 13:00:00,32.9,32.91,32.79,32.84,213450.0,21.0368,21.0432,20.9665,20.9984,213450.0
2013-03-25 13:30:00,32.84,33.05,32.82,32.98,166050.0,20.9984,21.1327,20.9857,21.088,166050.0
2013-03-25 14:00:00,32.99,33.06,32.97,32.98,125100.0,21.0944,21.1391,21.0816,21.088,125100.0
2013-03-25 14:30:00,32.99,33.0,32.93,32.99,86850.0,21.0944,21.1008,21.056,21.0944,86850.0
2013-03-25 15:00:00,32.99,33.0,32.89,32.93,187200.0,21.0944,21.1008,21.0304,21.056,187200.0
2013-03-25 15:30:00,32.93,33.02,32.89,32.97,459750.0,21.056,21.1135,21.0304,21.0816,459750.0
2013-03-26 09:30:00,33.15,33.26,33.03,33.24,114450.0,21.1967,21.267,21.1199,21.2542,114450.0
2013-03-26 10:00:00,33.23,33.32,33.11,33.27,175800.0,21.2478,21.3054,21.1711,21.2734,175800.0
2013-03-26 10:30:00,33.27,33.38,33.23,33.31,217500.0,21.2734,21.3437,21.2478,21.299,217500.0
2013-03-26 11:00:00,33.32,33.36,33.27,33.33,127500.0,21.3054,21.3309,21.2734,21.3118,127500.0
2013-03-26 11:30:00,33.33,33.44,33.31,33.39,171750.0,21.3118,21.3821,21.299,21.3501,171750.0
2013-03-26 12:00:00,33.39,33.41,33.26,33.27,165150.0,21.3501,21.3629,21.267,21.2734,165150.0
2013-03-26 12:30:00,33.27,33.29,33.23,33.27,82200.0,21.2734,21.2862,21.2478,21.2734,82200.0
2013-03-26 13:00:00,33.27,33.34,33.27,33.3,82350.0,21.2734,21.3182,21.2734,21.2926,82350.0
2013-03-26 13:30:00,33.3,33.32,33.28,33.32,126900.0,21.2926,21.3054,21.2798,21.3054,126900.0
2013-03-26 14:00:00,33.33,33.34,33.28,33.34,118200.0,21.3118,21.3182,21.2798,21.3182,118200.0
2013-03-26 14:30:00,33.33,33.39,33.32,33.39,118350.0,21.3118,21.3501,21.3054,21.3501,118350.0
2013-03-26 15:00:00,33.39,33.45,33.37,33.43,188700.0,21.3501,21.3885,21.3373,21.3757,188700.0
2013-03-26 15:30:00,33.43,33.48,33.4,33.43,335400.0,21.3757,21.4077,21.3565,21.3757,335400.0
2013-03-27 09:30:00,33.17,33.24,33.03,33.2,197400.0,21.2095,21.2542,21.1199,21.2286,197400.0
2013-03-27 10:00:00,33.2,33.26,33.07,33.13,176400.0,21.2286,21.267,21.1455,21.1839,176400.0
2013-03-27 10:30:00,33.15,33.32,33.13,33.27,97800.0,21.1967,21.3054,21.1839,21.2734,97800.0
2013-03-27 11:00:00,33.27,33.35,33.22,33.29,111000.0,21.2734,21.3245,21.2414,21.2862,111000.0
2013-03-27 11:30:00,33.28,33.33,33.27,33.29,55050.0,21.2798,21.3118,21.2734,21.2862,55050.0
2013-03-27 12:00:00,33.29,33.35,33.29,33.34,59400.0,21.2862,21.3245,21.2862,21.3182,59400.0
2013-03-27 12:30:00,33.34,33.39,33.32,33.34,72900.0,21.3182,21.3501,21.3054,21.3182,72900.0
2013-03-27 13:00:00,33.34,33.35,33.29,33.33,64950.0,21.3182,21.3245,21.2862,21.3118,64950.0
2013-03-27 13:30:00,33.33,33.37,33.33,33.34,53700.0,21.3118,21.3373,21.3118,21.3182,53700.0
2013-03-27 14:00:00,33.34,33.39,33.33,33.39,93750.0,21.3182,21.3501,21.3118,21.3501,93750.0
2013-03-27 14:30:00,33.4,33.44,33.36,33.42,56250.0,21.3565,21.3821,21.3309,21.3693,56250.0
2013-03-27 15:00:00,33.43,33.46,33.39,33.44,91200.0,21.3757,21.3949,21.3501,21.3821,91200.0
2013-03-27 15:30:00,33.44,33.47,33.39,33.43,277050.0,21.3821,21.4013,21.3501,21.3757,277050.0
2013-03-28 09:30:00,33.37,33.65,33.37,33.43,199650.0,21.3373,21.5164,21.3373,21.3757,199650.0
2013-03-28 10:00:00,33.43,33.47,33.35,33.45,98400.0,21.3757,21.4013,21.3245,21.3885,98400.0
2013-03-28 10:30:00,33.46,33.67,33.45,33.64,102450.0,21.3949,21.5292,21.3885,21.51,102450.0
2013-03-28 11:00:00,33.65,33.69,33.57,33.63,77850.0,21.5164,21.5419,21.4652,21.5036,77850.0
2013-03-28 11:30:00,33.63,33.64,33.55,33.57,63300.0,21.5036,21.51,21.4524,21.4652,63300.0
2013-03-28 12:00:00,33.57,33.6,33.51,33.51,82350.0,21.4652,21.4844,21.4269,21.4269,82350.0
2013-03-28 12:30:00,33.51,33.55,33.45,33.47,116100.0,21.4269,21.4524,21.3885,21.4013,116100.0
2013-03-28 13:00:00,33.47,33.47,33.36,33.47,110400.0,21.4013,21.4013,21.3309,21.4013,110400.0
2013-03-28 13:30:00,33.46,33.53,33.43,33.53,69300.0,21.3949,21.4396,21.3757,21.4396,69300.0
2013-03-28 14:00:00,33.55,33.61,33.53,33.61,65700.0,21.4524,21.4908,21.4396,21.4908,65700.0
2013-03-28 14:30:00,33.6,33.67,33.59,33.65,80700.0,21.4844,21.5292,21.478,21.5164,80700.0
2013-03-28 15:00:00,33.65,33.72,33.63,33.69,106500.0,21.5164,21.5611,21.5036,21.5419,106500.0
2013-03-28 15:30:00,33.7,33.77,33.67,33.7,562500.0,21.5483,21.5931,21.5292,21.5483,562500.0
2013-04-01 09:30:00,33.71,33.86,33.59,33.63,125400.0,21.5547,21.6506,21.478,21.5036,125400.0
2013-04-01 10:00:00,33.59,33.61,33.42,33.45,137400.0,21.478,21.4908,21.3693,21.3885,137400.0
2013-04-01 10:30:00,33.47,33.47,33.22,33.26,109500.0,21.4013,21.4013,21.2414,21.267,109500.0
2013-04-01 11:00:00,33.26,33.3,33.22,33.29,66900.0,21.267,21.2926,21.2414,21.2862,66900.0
2013-04-01 11:30:00,33.29,33.33,33.27,33.29,91950.0,21.2862,21.3118,21.2734,21.2862,91950.0
2013-04-01 12:00:00,33.29,33.33,33.25,33.29,53700.0,21.2862,21.3118,21.2606,21.2862,53700.0
2013-04-01 12:30:00,33.28,33.35,33.25,33.35,78150.0,21.2798,21.3245,21.2606,21.3245,78150.0
2013-04-01 13:00:00,33.35,33.35,33.29,33.33,65700.0,21.3245,21.3245,21.2862,21.3118,65700.0
2013-04-01 13:30:00,33.34,33.39,33.29,33.3,75900.0,21.3182,21.3501,21.2862,21.2926,75900.0
2013-04-01 14:00:00,33.3,33.35,33.25,33.25,75450.0,21.2926,21.3245,21.2606,21.2606,75450.0
2013-04-01 14:30:00,33.25,33.27,33.19,33.2,75300.0,21.2606,21.2734,21.2222,21.2286,75300.0
2013-04-01 15:00:00,33.2,33.23,33.1,33.15,181950.0,21.2286,21.2478,21.1647,21.1967,181950.0
2013-04-01 15:30:00,33.16,33.28,33.14,33.27,317100.0,21.2031,21.2798,21.1903,21.2734,317100.0
2013-04-02 09:30:00,33.42,33.52,33.29,33.37,176850.0,21.3693,21.4332,21.2862,21.3373,176850.0
2013-04-02 10:00:00,33.35,33.51,33.34,33.36,135150.0,21.3245,21.4269,21.3182,21.3309,135150.0
2013-04-02 10:30:00,33.36,33.43,33.27,33.41,124200.0,21.3309,21.3757,21.2734,21.3629,124200.0
2013-04-02 11:00:00,33.41,33.43,33.33,33.33,147900.0,21.3629,21.3757,21.3118,21.3118,147900.0
2013-04-02 11:30:00,33.33,33.35,33.27,33.31,83100.0,21.3118,21.3245,21.2734,21.299,83100.0
2013-04-02 12:00:00,33.31,33.38,33.29,33.37,93300.0,21.299,21.3437,21.2862,21.3373,93300.0
2013-04-02 12:30:00,33.37,33.45,33.37,33.39,58500.0,21.3373,21.3885,21.3373,21.3501,58500.0
2013-04-02 13:00:00,33.39,33.49,33.39,33.45,135300.0,21.3501,21.4141,21.3501,21.3885,135300.0
2013-04-02 13:30:00,33.44,33.55,33.43,33.51,129450.0,21.3821,21.4524,21.3757,21.4269,129450.0
2013-04-02 14:00:00,33.5,33.57,33.48,33.51,191850.0,21.4205,21.4652,21.4077,21.4269,191850.0
2013-04-02 14:30:00,33.51,33.58,33.45,33.58,358950.0,21.4269,21.4716,21.3885,21.4716,358950.0
2013-04-02 15:00:00,33.57,33.69,33.56,33.64,646050.0,21.4652,21.5419,21.4588,21.51,646050.0
2013-04-02 15:30:00,33.63,33.68,33.3,33.49,1939500.0,21.5036,21.5356,21.2926,21.4141,1939500.0
2013-04-03 09:30:00,33.43,33.49,33.17,33.2,493950.0,21.3757,21.4141,21.2095,21.2286,493950.0
2013-04-03 10:00:00,33.19,33.2,32.89,32.93,327300.0,21.2222,21.2286,21.0304,21.056,327300.0
2013-04-03 10:30:00,32.93,32.97,32.83,32.84,288750.0,21.056,21.0816,20.992,20.9984,288750.0
2013-04-03 11:00:00,32.84,32.85,32.71,32.74,230550.0,20.9984,21.0048,20.9153,20.9345,230550.0
2013-04-03 11:30:00,32.74,32.83,32.73,32.81,149700.0,20.9345,20.992,20.9281,20.9793,149700.0
2013-04-03 12:00:00,32.81,32.86,32.73,32.74,211050.0,20.9793,21.0112,20.9281,20.9345,211050.0
2013-04-03 12:30:00,32.73,32.76,32.66,32.75,154950.0,20.9281,20.9473,20.8833,20.9409,154950.0
2013-04-03 13:00:00,32.75,32.81,32.72,32.73,142800.0,20.9409,20.9793,20.9217,20.9281,142800.0
2013-04-03 13:30:00,32.73,32.74,32.49,32.49,276600.0,20.9281,20.9345,20.7746,20.7746,276600.0
2013-04-03 14:00:00,32.49,32.53,32.44,32.45,302700.0,20.7746,20.8002,20.7427,20.7491,302700.0
2013-04-03 14:30:00,32.45,32.55,32.44,32.52,243600.0,20.7491,20.813,20.7427,20.7938,243600.0
2013-04-03 15:00:00,32.53,32.53,32.35,32.35,344250.0,20.8002,20.8002,20.6851,20.6851,344250.0
2013-04-03 15:30:00,32.35,32.44,32.22,32.41,815250.0,20.6851,20.7427,20.602,20.7235,815250.0
2013-04-04 09:30:00,32.42,32.63,32.36,32.53,221850.0,20.7299,20.8642,20.6915,20.8002,221850.0
2013-04-04 10:00:00,32.53,32.59,32.41,32.45,178950.0,20.8002,20.8386,20.7235,20.7491,178950.0
2013-04-04 10:30:00,32.44,32.58,32.44,32.48,225150.0,20.7427,20.8322,20.7427,20.7683,225150.0
2013-04-04 11:00:00,32.46,32.61,32.45,32.61,176850.0,20.7555,20.8514,20.7491,20.8514,176850.0
2013-04-04 11:30:00,32.61,32.62,32.33,32.35,268050.0,20.8514,20.8578,20.6723,20.6851,268050.0
2013-04-04 12:00:00,32.35,32.35,32.08,32.2,654300.0,20.6851,20.6851,20.5125,20.5892,654300.0
2013-04-04 12:30:00,32.19,32.25,32.11,32.19,256200.0,20.5828,20.6212,20.5317,20.5828,256200.0
2013-04-04 13:00:00,32.19,32.19,32.06,32.09,167250.0,20.5828,20.5828,20.4997,20.5189,167250.0
2013-04-04 13:30:00,32.09,32.24,32.05,32.13,267000.0,20.5189,20.6148,20.4933,20.5445,267000.0
2013-04-04 14:00:00,32.13,32.21,32.11,32.19,220950.0,20.5445,20.5956,20.5317,20.5828,220950.0
2013-04-04 14:30:00,32.19,32.24,32.15,32.15,176700.0,20.5828,20.6148,20.5572,20.5572,176700.0
2013-04-04 15:00:00,32.15,32.24,32.15,32.15,317850.0,20.5572,20.6148,20.5572,20.5572,317850.0
2013-04-04 15:30:00,32.15,32.3,32.15,32.26,448200.0,20.5572,20.6532,20.5572,20.6276,448200.0
2013-04-05 09:30:00,31.71,31.85,31.52,31.75,603900.0,20.2759,20.3654,20.1544,20.3015,603900.0
2013-04-05 10:00:00,31.74,31.93,31.73,31.93,371250.0,20.2951,20.4166,20.2887,20.4166,371250.0
2013-04-05 10:30:00,31.93,32.05,31.89,32.02,325050.0,20.4166,20.4933,20.391,20.4741,325050.0
2013-04-05 11:00:00,32.01,32.01,31.92,31.99,405000.0,20.4677,20.4677,20.4102,20.4549,405000.0
2013-04-05 11:30:00,31.99,32.03,31.94,31.95,226350.0,20.4549,20.4805,20.423,20.4294,226350.0
2013-04-05 12:00:00,31.95,32.01,31.94,31.95,132000.0,20.4294,20.4677,20.423,20.4294,132000.0
2013-04-05 12:30:00,31.96,31.99,31.95,31.99,207450.0,20.4358,20.4549,20.4294,20.4549,207450.0
2013-04-05 13:00:00,31.99,32.1,31.97,32.06,222600.0,20.4549,20.5253,20.4422,20.4997,222600.0
2013-04-05 13:30:00,32.07,32.13,32.04,32.07,204750.0,20.5061,20.5445,20.4869,20.5061,204750.0
2013-04-05 14:00:00,32.08,32.15,32.05,32.15,239100.0,20.5125,20.5572,20.4933,20.5572,239100.0
2013-04-05 14:30:00,32.15,32.15,32.09,32.13,278850.0,20.5572,20.5572,20.5189,20.5445,278850.0
2013-04-05 15:00:00,32.12,32.13,32.0,32.0,226350.0,20.5381,20.5445,20.4613,20.4613,226350.0
2013-04-05 15:30:00,32.01,32.19,32.01,32.12,429750.0,20.4677,20.5828,20.4677,20.5381,429750.0
2013-04-08 09:30:00,32.1,32.21,31.82,31.94,219000.0,20.5253,20.5956,20.3462,20.423,219000.0
2013-04-08 10:00:00,31.95,31.96,31.81,31.87,412650.0,20.4294,20.4358,20.3398,20.3782,412650.0
2013-04-08 10:30:00,31.87,31.97,31.82,31.87,492300.0,20.3782,20.4422,20.3462,20.3782,492300.0
2013-04-08 11:00:00,31.87,31.91,31.81,31.87,394050.0,20.3782,20.4038,20.3398,20.3782,394050.0
2013-04-08 11:30:00,31.88,31.91,31.8,31.81,441450.0,20.3846,20.4038,20.3335,20.3398,441450.0
2013-04-08 12:00:00,31.81,31.87,31.81,31.83,195150.0,20.3398,20.3782,20.3398,20.3526,195150.0
2013-04-08 12:30:00,31.84,31.9,31.84,31.86,209550.0,20.359,20.3974,20.359,20.3718,209550.0
2013-04-08 13:00:00,31.87,31.91,31.87,31.9,370650.0,20.3782,20.4038,20.3782,20.3974,370650.0
2013-04-08 13:30:00,31.9,31.93,31.87,31.91,400350.0,20.3974,20.4166,20.3782,20.4038,400350.0
2013-04-08 14:00:00,31.91,32.0,31.88,32.0,672900.0,20.4038,20.4613,20.3846,20.4613,672900.0
2013-04-08 14:30:00,32.0,32.05,31.99,32.0,259650.0,20.4613,20.4933,20.4549,20.4613,259650.0
2013-04-08 15:00:00,32.0,32.04,31.99,31.99,243300.0,20.4613,20.4869,20.4549,20.4549,243300.0
2013-04-08 15:30:00,31.99,32.14,31.99,32.14,674250.0,20.4549,20.5509,20.4549,20.5509,674250.0
2013-04-09 09:30:00,32.25,32.37,32.17,32.19,200700.0,20.6212,20.6979,20.57,20.5828,200700.0
2013-04-09 10:00:00,32.18,32.44,32.17,32.44,247350.0,20.5764,20.7427,20.57,20.7427,247350.0
2013-04-09 10:30:00,32.45,32.51,32.41,32.45,251700.0,20.7491,20.7874,20.7235,20.7491,251700.0
2013-04-09 11:00:00,32.45,32.51,32.39,32.39,257400.0,20.7491,20.7874,20.7107,20.7107,257400.0
2013-04-09 11:30:00,32.39,32.45,32.36,32.43,105750.0,20.7107,20.7491,20.6915,20.7363,105750.0
2013-04-09 12:00:00,32.45,32.56,32.42,32.55,80100.0,20.7491,20.8194,20.7299,20.813,80100.0
2013-04-09 12:30:00,32.55,32.63,32.48,32.48,78900.0,20.813,20.8642,20.7683,20.7683,78900.0
2013-04-09 13:00:00,32.48,32.65,32.48,32.65,138150.0,20.7683,20.877,20.7683,20.877,138150.0
2013-04-09 13:30:00,32.65,32.67,32.61,32.64,104100.0,20.877,20.8897,20.8514,20.8706,104100.0
2013-04-09 14:00:00,32.64,32.71,32.64,32.71,124650.0,20.8706,20.9153,20.8706,20.9153,124650.0
2013-04-09 14:30:00,32.71,32.78,32.69,32.77,156150.0,20.9153,20.9601,20.9025,20.9537,156150.0
2013-04-09 15:00:00,32.77,32.79,32.71,32.71,163350.0,20.9537,20.9665,20.9153,20.9153,163350.0
2013-04-09 15:30:00,32.72,32.74,32.62,32.67,528300.0,20.9217,20.9345,20.8578,20.8897,528300.0
2013-04-10 09:30:00,32.76,32.93,32.71,32.91,161700.0,20.9473,21.056,20.9153,21.0432,161700.0
2013-04-10 10:00:00,32.93,33.13,32.93,33.05,197700.0,21.056,21.1839,21.056,21.1327,197700.0
2013-04-10 10:30:00,33.05,33.26,33.05,33.26,259800.0,21.1327,21.267,21.1327,21.267,259800.0
2013-04-10 11:00:00,33.28,33.38,33.21,33.34,267750.0,21.2798,21.3437,21.235,21.3182,267750.0
2013-04-10 11:30:00,33.34,33.34,33.23,33.24,262650.0,21.3182,21.3182,21.2478,21.2542,262650.0
2013-04-10 12:00:00,33.24,33.24,33.13,33.19,230700.0,21.2542,21.2542,21.1839,21.2222,230700.0
2013-04-10 12:30:00,33.19,33.36,33.19,33.32,80700.0,21.2222,21.3309,21.2222,21.3054,80700.0
2013-04-10 13:00:00,33.32,33.32,33.27,33.31,88050.0,21.3054,21.3054,21.2734,21.299,88050.0
2013-04-10 13:30:00,33.32,33.36,33.3,33.34,100650.0,21.3054,21.3309,21.2926,21.3182,100650.0
2013-04-10 14:00:00,33.33,33.39,33.33,33.39,110400.0,21.3118,21.3501,21.3118,21.3501,110400.0
2013-04-10 14:30:00,33.39,33.42,33.38,33.41,171900.0,21.3501,21.3693,21.3437,21.3629,171900.0
2013-04-10 15:00:00,33.41,33.42,33.35,33.41,144150.0,21.3629,21.3693,21.3245,21.3629,144150.0
2013-04-10 15:30:00,33.41,33.47,33.37,33.43,519150.0,21.3629,21.4013,21.3373,21.3757,519150.0
2013-04-11 09:30:00,33.55,33.76,33.41,33.71,222300.0,21.4524,21.5867,21.3629,21.5547,222300.0
2013-04-11 10:00:00,33.7,33.74,33.65,33.68,136050.0,21.5483,21.5739,21.5164,21.5356,136050.0
2013-04-11 10:30:00,33.68,33.85,33.68,33.81,210450.0,21.5356,21.6443,21.5356,21.6187,210450.0
2013-04-11 11:00:00,33.8,33.91,33.79,33.84,226950.0,21.6123,21.6826,21.6059,21.6379,226950.0
2013-04-11 11:30:00,33.85,33.85,33.73,33.76,139350.0,21.6443,21.6443,21.5675,21.5867,139350.0
2013-04-11 12:00:00,33.75,33.76,33.65,33.67,95100.0,21.5803,21.5867,21.5164,21.5292,95100.0
2013-04-11 12:30:00,33.67,33.74,33.67,33.74,54150.0,21.5292,21.5739,21.5292,21.5739,54150.0
2013-04-11 13:00:00,33.74,33.79,33.74,33.77,55950.0,21.5739,21.6059,21.5739,21.5931,55950.0
2013-04-11 13:30:00,33.76,33.8,33.7,33.7,72900.0,21.5867,21.6123,21.5483,21.5483,72900.0
2013-04-11 14:00:00,33.71,33.73,33.67,33.71,105300.0,21.5547,21.5675,21.5292,21.5547,105300.0
2013-04-11 14:30:00,33.71,33.77,33.69,33.75,129450.0,21.5547,21.5931,21.5419,21.5803,129450.0
2013-04-11 15:00:00,33.74,33.77,33.7,33.71,135900.0,21.5739,21.5931,21.5483,21.5547,135900.0
2013-04-11 15:30:00,33.71,33.75,33.65,33.71,360750.0,21.5547,21.5803,21.5164,21.5547,360750.0
2013-04-12 09:30:00,33.71,33.71,33.37,33.37,257550.0,21.5547,21.5547,21.3373,21.3373,257550.0
2013-04-12 10:00:00,33.37,33.42,33.27,33.29,220650.0,21.3373,21.3693,21.2734,21.2862,220650.0
2013-04-12 10:30:00,33.29,33.31,33.13,33.16,209100.0,21.2862,21.299,21.1839,21.2031,209100.0
2013-04-12 11:00:00,33.16,33.17,33.07,33.13,310500.0,21.2031,21.2095,21.1455,21.1839,310500.0
2013-04-12 11:30:00,33.13,33.26,33.11,33.23,246300.0,21.1839,21.267,21.1711,21.2478,246300.0
2013-04-12 12:00:00,33.24,33.25,33.17,33.19,113400.0,21.2542,21.2606,21.2095,21.2222,113400.0
2013-04-12 12:30:00,33.19,33.37,33.19,33.35,145950.0,21.2222,21.3373,21.2222,21.3245,145950.0
2013-04-12 13:00:00,33.35,33.45,33.35,33.38,70350.0,21.3245,21.3885,21.3245,21.3437,70350.0
2013-04-12 13:30:00,33.38,33.41,33.33,33.37,120750.0,21.3437,21.3629,21.3118,21.3373,120750.0
2013-04-12 14:00:00,33.37,33.38,33.29,33.29,107100.0,21.3373,21.3437,21.2862,21.2862,107100.0
2013-04-12 14:30:00,33.29,33.31,33.26,33.27,111000.0,21.2862,21.299,21.267,21.2734,111000.0
2013-04-12 15:00:00,33.27,33.44,33.27,33.41,181050.0,21.2734,21.3821,21.2734,21.3629,181050.0
2013-04-12 15:30:00,33.41,33.5,33.39,33.49,487200.0,21.3629,21.4205,21.3501,21.4141,487200.0
2013-04-15 09:30:00,33.33,33.35,33.02,33.05,200550.0,21.3118,21.3245,21.1135,21.1327,200550.0
2013-04-15 10:00:00,33.05,33.05,32.79,32.83,200850.0,21.1327,21.1327,20.9665,20.992,200850.0
2013-04-15 10:30:00,32.82,32.82,32.71,32.73,252600.0,20.9857,20.9857,20.9153,20.9281,252600.0
2013-04-15 11:00:00,32.73,32.73,32.63,32.65,195150.0,20.9281,20.9281,20.8642,20.877,195150.0
2013-04-15 11:30:00,32.65,32.72,32.57,32.59,163050.0,20.877,20.9217,20.8258,20.8386,163050.0
2013-04-15 12:00:00,32.59,32.64,32.54,32.59,106500.0,20.8386,20.8706,20.8066,20.8386,106500.0
2013-04-15 12:30:00,32.59,32.59,32.42,32.47,175050.0,20.8386,20.8386,20.7299,20.7619,175050.0
2013-04-15 13:00:00,32.47,32.47,32.37,32.37,159300.0,20.7619,20.7619,20.6979,20.6979,159300.0
2013-04-15 13:30:00,32.37,32.43,32.35,32.35,152550.0,20.6979,20.7363,20.6851,20.6851,152550.0
2013-04-15 14:00:00,32.35,32.36,32.19,32.2,241800.0,20.6851,20.6915,20.5828,20.5892,241800.0
2013-04-15 14:30:00,32.2,32.36,32.16,32.19,308850.0,20.5892,20.6915,20.5636,20.5828,308850.0
2013-04-15 15:00:00,32.19,32.27,32.11,32.11,385350.0,20.5828,20.634,20.5317,20.5317,385350.0
2013-04-15 15:30:00,32.11,32.13,31.96,32.01,818850.0,20.5317,20.5445,20.4358,20.4677,818850.0
2013-04-16 09:30:00,32.22,32.61,32.22,32.4,158850.0,20.602,20.8514,20.602,20.7171,158850.0
2013-04-16 10:00:00,32.39,32.49,32.2,32.2,158700.0,20.7107,20.7746,20.5892,20.5892,158700.0
2013-04-16 10:30:00,32.19,32.27,32.13,32.13,134100.0,20.5828,20.634,20.5445,20.5445,134100.0
2013-04-16 11:00:00,32.13,32.31,32.07,32.26,133950.0,20.5445,20.6596,20.5061,20.6276,133950.0
2013-04-16 11:30:00,32.28,32.44,32.27,32.37,94350.0,20.6404,20.7427,20.634,20.6979,94350.0
2013-04-16 12:00:00,32.38,32.4,32.26,32.32,98250.0,20.7043,20.7171,20.6276,20.6659,98250.0
2013-04-16 12:30:00,32.32,32.39,32.27,32.37,103200.0,20.6659,20.7107,20.634,20.6979,103200.0
2013-04-16 13:00:00,32.37,32.46,32.37,32.41,102750.0,20.6979,20.7555,20.6979,20.7235,102750.0
2013-04-16 13:30:00,32.41,32.47,32.32,32.34,82950.0,20.7235,20.7619,20.6659,20.6787,82950.0
2013-04-16 14:00:00,32.35,32.4,32.33,32.37,92250.0,20.6851,20.7171,20.6723,20.6979,92250.0
2013-04-16 14:30:00,32.36,32.41,32.31,32.31,151800.0,20.6915,20.7235,20.6596,20.6596,151800.0
2013-04-16 15:00:00,32.31,32.43,32.31,32.4,137550.0,20.6596,20.7363,20.6596,20.7171,137550.0
2013-04-16 15:30:00,32.39,32.49,32.38,32.43,290550.0,20.7107,20.7746,20.7043,20.7363,290550.0
2013-04-17 09:30:00,32.03,32.16,31.84,31.95,201150.0,20.4805,20.5636,20.359,20.4294,201150.0
2013-04-17 10:00:00,31.95,32.01,31.66,31.78,309450.0,20.4294,20.4677,20.2439,20.3207,309450.0
2013-04-17 10:30:00,31.77,31.8,31.52,31.52,222750.0,20.3143,20.3335,20.1544,20.1544,222750.0
2013-04-17 11:00:00,31.53,31.76,31.51,31.72,243750.0,20.1608,20.3079,20.148,20.2823,243750.0
2013-04-17 11:30:00,31.72,31.75,31.61,31.65,183000.0,20.2823,20.3015,20.212,20.2375,183000.0
2013-04-17 12:00:00,31.65,31.68,31.47,31.49,190650.0,20.2375,20.2567,20.1224,20.1352,190650.0
2013-04-17 12:30:00,31.5,31.57,31.41,31.54,171000.0,20.1416,20.1864,20.0841,20.1672,171000.0
2013-04-17 13:00:00,31.54,31.62,31.49,31.57,164100.0,20.1672,20.2184,20.1352,20.1864,164100.0
2013-04-17 13:30:00,31.57,31.72,31.56,31.65,162000.0,20.1864,20.2823,20.18,20.2375,162000.0
2013-04-17 14:00:00,31.65,31.74,31.61,31.68,189600.0,20.2375,20.2951,20.212,20.2567,189600.0
2013-04-17 14:30:00,31.69,31.73,31.55,31.63,213000.0,20.2631,20.2887,20.1736,20.2247,213000.0
2013-04-17 15:00:00,31.63,31.77,31.63,31.71,253200.0,20.2247,20.3143,20.2247,20.2759,253200.0
2013-04-17 15:30:00,31.71,31.78,31.63,31.7,682200.0,20.2759,20.3207,20.2247,20.2695,682200.0
2013-04-18 09:30:00,31.75,31.86,31.54,31.68,145200.0,20.3015,20.3718,20.1672,20.2567,145200.0
2013-04-18 10:00:00,31.67,31.67,31.44,31.65,172650.0,20.2503,20.2503,20.1033,20.2375,172650.0
2013-04-18 10:30:00,31.66,31.95,31.66,31.87,155700.0,20.2439,20.4294,20.2439,20.3782,155700.0
2013-04-18 11:00:00,31.87,31.88,31.68,31.69,115200.0,20.3782,20.3846,20.2567,20.2631,115200.0
2013-04-18 11:30:00,31.69,31.69,31.47,31.61,111600.0,20.2631,20.2631,20.1224,20.212,111600.0
2013-04-18 12:00:00,31.61,31.66,31.59,31.66,106500.0,20.212,20.2439,20.1992,20.2439,106500.0
2013-04-18 12:30:00,31.65,31.78,31.63,31.77,75450.0,20.2375,20.3207,20.2247,20.3143,75450.0
2013-04-18 13:00:00,31.77,31.79,31.69,31.71,67950.0,20.3143,20.3271,20.2631,20.2759,67950.0
2013-04-18 13:30:00,31.71,31.72,31.61,31.67,78750.0,20.2759,20.2823,20.212,20.2503,78750.0
2013-04-18 14:00:00,31.67,31.68,31.52,31.59,186000.0,20.2503,20.2567,20.1544,20.1992,186000.0
2013-04-18 14:30:00,31.59,31.61,31.45,31.51,93150.0,20.1992,20.212,20.1097,20.148,93150.0
2013-04-18 15:00:00,31.51,31.55,31.44,31.53,162300.0,20.148,20.1736,20.1033,20.1608,162300.0
2013-04-18 15:30:00,31.54,31.6,31.49,31.58,479400.0,20.1672,20.2056,20.1352,20.1928,479400.0
2013-04-19 09:30:00,31.53,31.75,31.49,31.72,502500.0,20.1608,20.3015,20.1352,20.2823,502500.0
2013-04-19 10:00:00,31.71,31.95,31.71,31.87,230400.0,20.2759,20.4294,20.2759,20.3782,230400.0
2013-04-19 10:30:00,31.88,32.03,31.87,32.01,178500.0,20.3846,20.4805,20.3782,20.4677,178500.0
2013-04-19 11:00:00,32.02,32.18,31.97,32.14,161700.0,20.4741,20.5764,20.4422,20.5509,161700.0
2013-04-19 11:30:00,32.13,32.23,32.13,32.22,79500.0,20.5445,20.6084,20.5445,20.602,79500.0
2013-04-19 12:00:00,32.23,32.23,32.14,32.15,123000.0,20.6084,20.6084,20.5509,20.5572,123000.0
2013-04-19 12:30:00,32.15,32.17,32.11,32.13,114150.0,20.5572,20.57,20.5317,20.5445,114150.0
2013-04-19 13:00:00,32.14,32.14,31.99,32.11,86400.0,20.5509,20.5509,20.4549,20.5317,86400.0
2013-04-19 13:30:00,32.11,32.18,32.09,32.17,61800.0,20.5317,20.5764,20.5189,20.57,61800.0
2013-04-19 14:00:00,32.16,32.23,32.15,32.19,111000.0,20.5636,20.6084,20.5572,20.5828,111000.0
2013-04-19 14:30:00,32.19,32.22,32.09,32.14,94200.0,20.5828,20.602,20.5189,20.5509,94200.0
2013-04-19 15:00:00,32.13,32.23,32.09,32.22,190800.0,20.5445,20.6084,20.5189,20.602,190800.0
2013-04-19 15:30:00,32.22,32.29,32.12,32.13,581100.0,20.602,20.6468,20.5381,20.5445,581100.0
2013-04-22 09:30:00,32.31,32.37,31.97,32.2,189900.0,20.6596,20.6979,20.4422,20.5892,189900.0
2013-04-22 10:00:00,32.19,32.21,31.98,32.2,207600.0,20.5828,20.5956,20.4485,20.5892,207600.0
2013-04-22 10:30:00,32.2,32.34,32.09,32.3,250650.0,20.5892,20.6787,20.5189,20.6532,250650.0
2013-04-22 11:00:00,32.31,32.39,32.27,32.37,230850.0,20.6596,20.7107,20.634,20.6979,230850.0
2013-04-22 11:30:00,32.38,32.57,32.38,32.55,232800.0,20.7043,20.8258,20.7043,20.813,232800.0
2013-04-22 12:00:00,32.55,32.61,32.48,32.57,179250.0,20.813,20.8514,20.7683,20.8258,179250.0
2013-04-22 12:30:00,32.58,32.59,32.49,32.53,234900.0,20.8322,20.8386,20.7746,20.8002,234900.0
2013-04-22 13:00:00,32.53,32.55,32.45,32.51,153300.0,20.8002,20.813,20.7491,20.7874,153300.0
2013-04-22 13:30:00,32.53,32.57,32.49,32.53,214050.0,20.8002,20.8258,20.7746,20.8002,214050.0
2013-04-22 14:00:00,32.53,32.75,32.52,32.67,461550.0,20.8002,20.9409,20.7938,20.8897,461550.0
2013-04-22 14:30:00,32.68,32.77,32.65,32.7,394200.0,20.8961,20.9537,20.877,20.9089,394200.0
2013-04-22 15:00:00,32.7,32.78,32.65,32.75,306900.0,20.9089,20.9601,20.877,20.9409,306900.0
2013-04-22 15:30:00,32.75,32.79,32.68,32.7,840000.0,20.9409,20.9665,20.8961,20.9089,840000.0
2013-04-23 09:30:00,32.53,32.66,31.98,32.04,789750.0,20.8002,20.8833,20.4485,20.4869,789750.0
2013-04-23 10:00:00,32.07,32.11,31.86,32.05,508950.0,20.5061,20.5317,20.3718,20.4933,508950.0
2013-04-23 10:30:00,32.06,32.31,31.97,32.31,678300.0,20.4997,20.6596,20.4422,20.6596,678300.0
2013-04-23 11:00:00,32.31,32.7,32.3,32.65,295800.0,20.6596,20.9089,20.6532,20.877,295800.0
2013-04-23 11:30:00,32.64,32.65,32.48,32.61,152400.0,20.8706,20.877,20.7683,20.8514,152400.0
2013-04-23 12:00:00,32.61,32.66,32.13,32.4,472800.0,20.8514,20.8833,20.5445,20.7171,472800.0
2013-04-23 12:30:00,32.4,32.49,32.32,32.37,222150.0,20.7171,20.7746,20.6659,20.6979,222150.0
2013-04-23 13:00:00,32.38,32.41,31.89,32.33,431700.0,20.7043,20.7235,20.391,20.6723,431700.0
2013-04-23 13:30:00,32.35,32.39,32.26,32.37,204450.0,20.6851,20.7107,20.6276,20.6979,204450.0
2013-04-23 14:00:00,32.37,32.49,32.37,32.45,204300.0,20.6979,20.7746,20.6979,20.7491,204300.0
2013-04-23 14:30:00,32.45,32.57,32.38,32.53,271950.0,20.7491,20.8258,20.7043,20.8002,271950.0
2013-04-23 15:00:00,32.53,32.55,32.45,32.52,347400.0,20.8002,20.813,20.7491,20.7938,347400.0
2013-04-23 15:30:00,32.52,32.56,32.37,32.51,687300.0,20.7938,20.8194,20.6979,20.7874,687300.0
2013-04-24 09:30:00,32.45,32.98,32.45,32.83,236400.0,20.7491,21.088,20.7491,20.992,236400.0
2013-04-24 10:00:00,32.83,32.95,32.75,32.78,408300.0,20.992,21.0688,20.9409,20.9601,408300.0
2013-04-24 10:30:00,32.78,32.86,32.75,32.8,123450.0,20.9601,21.0112,20.9409,20.9729,123450.0
2013-04-24 11:00:00,32.81,32.81,32.66,32.76,98550.0,20.9793,20.9793,20.8833,20.9473,98550.0
2013-04-24 11:30:00,32.76,32.77,32.73,32.74,110400.0,20.9473,20.9537,20.9281,20.9345,110400.0
2013-04-24 12:00:00,32.75,32.77,32.67,32.69,73050.0,20.9409,20.9537,20.8897,20.9025,73050.0
2013-04-24 12:30:00,32.7,32.75,32.63,32.75,85800.0,20.9089,20.9409,20.8642,20.9409,85800.0
2013-04-24 13:00:00,32.74,32.81,32.74,32.79,91500.0,20.9345,20.9793,20.9345,20.9665,91500.0
2013-04-24 13:30:00,32.79,32.81,32.74,32.76,95100.0,20.9665,20.9793,20.9345,20.9473,95100.0
2013-04-24 14:00:00,32.75,32.77,32.7,32.77,138000.0,20.9409,20.9537,20.9089,20.9537,138000.0
2013-04-24 14:30:00,32.77,32.78,32.74,32.77,159900.0,20.9537,20.9601,20.9345,20.9537,159900.0
2013-04-24 15:00:00,32.77,32.77,32.71,32.77,146100.0,20.9537,20.9537,20.9153,20.9537,146100.0
2013-04-24 15:30:00,32.76,32.76,32.63,32.67,481800.0,20.9473,20.9473,20.8642,20.8897,481800.0
2013-04-25 09:30:00,32.89,33.11,32.74,33.07,152100.0,21.0304,21.1711,20.9345,21.1455,152100.0
2013-04-25 10:00:00,33.09,33.14,32.99,33.09,244500.0,21.1583,21.1903,21.0944,21.1583,244500.0
2013-04-25 10:30:00,33.09,33.23,33.08,33.23,198300.0,21.1583,21.2478,21.1519,21.2478,198300.0
2013-04-25 11:00:00,33.22,33.29,33.19,33.23,197250.0,21.2414,21.2862,21.2222,21.2478,197250.0
2013-04-25 11:30:00,33.23,33.27,33.21,33.23,104250.0,21.2478,21.2734,21.235,21.2478,104250.0
2013-04-25 12:00:00,33.24,33.3,33.23,33.26,175350.0,21.2542,21.2926,21.2478,21.267,175350.0
2013-04-25 12:30:00,33.26,33.3,33.25,33.26,111750.0,21.267,21.2926,21.2606,21.267,111750.0
2013-04-25 13:00:00,33.26,33.36,33.23,33.35,224400.0,21.267,21.3309,21.2478,21.3245,224400.0
2013-04-25 13:30:00,33.35,33.39,33.33,33.38,175050.0,21.3245,21.3501,21.3118,21.3437,175050.0
2013-04-25 14:00:00,33.38,33.39,33.33,33.34,157800.0,21.3437,21.3501,21.3118,21.3182,157800.0
2013-04-25 14:30:00,33.34,33.44,33.29,33.32,189600.0,21.3182,21.3821,21.2862,21.3054,189600.0
2013-04-25 15:00:00,33.33,33.33,33.19,33.27,226500.0,21.3118,21.3118,21.2222,21.2734,226500.0
2013-04-25 15:30:00,33.27,33.31,33.2,33.21,566400.0,21.2734,21.299,21.2286,21.235,566400.0
2013-04-26 09:30:00,33.15,33.33,32.87,33.33,214500.0,21.1967,21.3118,21.0176,21.3118,214500.0
2013-04-26 10:00:00,33.32,33.37,33.11,33.21,213150.0,21.3054,21.3373,21.1711,21.235,213150.0
2013-04-26 10:30:00,33.21,33.23,33.06,33.08,109950.0,21.235,21.2478,21.1391,21.1519,109950.0
2013-04-26 11:00:00,33.08,33.11,33.03,33.03,126450.0,21.1519,21.1711,21.1199,21.1199,126450.0
2013-04-26 11:30:00,33.03,33.04,32.9,32.94,109650.0,21.1199,21.1263,21.0368,21.0624,109650.0
2013-04-26 12:00:00,32.93,33.04,32.9,32.98,128400.0,21.056,21.1263,21.0368,21.088,128400.0
2013-04-26 12:30:00,32.98,33.01,32.95,33.0,48900.0,21.088,21.1071,21.0688,21.1008,48900.0
2013-04-26 13:00:00,32.99,33.09,32.98,33.08,70500.0,21.0944,21.1583,21.088,21.1519,70500.0
2013-04-26 13:30:00,33.08,33.15,33.06,33.1,58500.0,21.1519,21.1967,21.1391,21.1647,58500.0
2013-04-26 14:00:00,33.1,33.13,33.03,33.06,113550.0,21.1647,21.1839,21.1199,21.1391,113550.0
2013-04-26 14:30:00,33.05,33.08,33.0,33.05,94950.0,21.1327,21.1519,21.1008,21.1327,94950.0
2013-04-26 15:00:00,33.05,33.13,33.05,33.11,104250.0,21.1327,21.1839,21.1327,21.1711,104250.0
2013-04-26 15:30:00,33.1,33.11,33.0,33.02,364050.0,21.1647,21.1711,21.1008,21.1135,364050.0
2013-04-29 09:30:00,33.13,33.23,33.02,33.22,151500.0,21.1839,21.2478,21.1135,21.2414,151500.0
2013-04-29 10:00:00,33.22,33.34,33.17,33.22,134250.0,21.2414,21.3182,21.2095,21.2414,134250.0
2013-04-29 10:30:00,33.23,33.27,33.19,33.23,109350.0,21.2478,21.2734,21.2222,21.2478,109350.0
2013-04-29 11:00:00,33.24,33.24,33.07,33.13,112650.0,21.2542,21.2542,21.1455,21.1839,112650.0
2013-04-29 11:30:00,33.13,33.23,33.13,33.21,87150.0,21.1839,21.2478,21.1839,21.235,87150.0
2013-04-29 12:00:00,33.21,33.31,33.2,33.3,114450.0,21.235,21.299,21.2286,21.2926,114450.0
2013-04-29 12:30:00,33.3,33.35,33.29,33.34,72000.0,21.2926,21.3245,21.2862,21.3182,72000.0
2013-04-29 13:00:00,33.34,33.35,33.32,33.35,104250.0,21.3182,21.3245,21.3054,21.3245,104250.0
2013-04-29 13:30:00,33.34,33.35,33.33,33.33,76650.0,21.3182,21.3245,21.3118,21.3118,76650.0
2013-04-29 14:00:00,33.33,33.34,33.29,33.31,61650.0,21.3118,21.3182,21.2862,21.299,61650.0
2013-04-29 14:30:00,33.31,33.35,33.3,33.34,133050.0,21.299,21.3245,21.2926,21.3182,133050.0
2013-04-29 15:00:00,33.34,33.35,33.26,33.28,69900.0,21.3182,21.3245,21.267,21.2798,69900.0
2013-04-29 15:30:00,33.27,33.32,33.19,33.22,312750.0,21.2734,21.3054,21.2222,21.2414,312750.0
2013-04-30 09:30:00,32.85,32.92,32.65,32.76,312150.0,21.0048,21.0496,20.877,20.9473,312150.0
2013-04-30 10:00:00,32.77,32.84,32.69,32.75,186300.0,20.9537,20.9984,20.9025,20.9409,186300.0
2013-04-30 10:30:00,32.75,32.93,32.75,32.93,333600.0,20.9409,21.056,20.9409,21.056,333600.0
2013-04-30 11:00:00,32.93,33.01,32.93,32.97,110100.0,21.056,21.1071,21.056,21.0816,110100.0
2013-04-30 11:30:00,32.97,33.11,32.97,33.07,104400.0,21.0816,21.1711,21.0816,21.1455,104400.0
2013-04-30 12:00:00,33.07,33.07,33.0,33.0,82650.0,21.1455,21.1455,21.1008,21.1008,82650.0
2013-04-30 12:30:00,33.01,33.17,33.01,33.12,180450.0,21.1071,21.2095,21.1071,21.1775,180450.0
2013-04-30 13:00:00,33.12,33.14,33.07,33.07,63450.0,21.1775,21.1903,21.1455,21.1455,63450.0
2013-04-30 13:30:00,33.08,33.13,33.07,33.08,85050.0,21.1519,21.1839,21.1455,21.1519,85050.0
2013-04-30 14:00:00,33.09,33.11,33.04,33.09,99900.0,21.1583,21.1711,21.1263,21.1583,99900.0
2013-04-30 14:30:00,33.09,33.11,33.02,33.07,109800.0,21.1583,21.1711,21.1135,21.1455,109800.0
2013-04-30 15:00:00,33.08,33.11,33.05,33.07,172650.0,21.1519,21.1711,21.1327,21.1455,172650.0
2013-04-30 15:30:00,33.07,33.19,33.06,33.19,490650.0,21.1455,21.2222,21.1391,21.2222,490650.0
2013-05-01 09:30:00,33.02,33.15,32.94,33.06,149850.0,21.1135,21.1967,21.0624,21.1391,149850.0
2013-05-01 10:00:00,33.07,33.11,32.98,32.99,188850.0,21.1455,21.1711,21.088,21.0944,188850.0
2013-05-01 10:30:00,32.99,33.09,32.96,33.08,233400.0,21.0944,21.1583,21.0752,21.1519,233400.0
2013-05-01 11:00:00,33.07,33.09,32.94,32.97,197700.0,21.1455,21.1583,21.0624,21.0816,197700.0
2013-05-01 11:30:00,32.97,33.02,32.91,33.01,168750.0,21.0816,21.1135,21.0432,21.1071,168750.0
2013-05-01 12:00:00,33.01,33.07,33.0,33.07,110550.0,21.1071,21.1455,21.1008,21.1455,110550.0
2013-05-01 12:30:00,33.07,33.07,32.99,33.04,163200.0,21.1455,21.1455,21.0944,21.1263,163200.0
2013-05-01 13:00:00,33.03,33.05,32.92,33.05,310500.0,21.1199,21.1327,21.0496,21.1327,310500.0
2013-05-01 13:30:00,33.05,33.06,32.97,32.97,259350.0,21.1327,21.1391,21.0816,21.0816,259350.0
2013-05-01 14:00:00,32.98,33.12,32.97,33.06,276900.0,21.088,21.1775,21.0816,21.1391,276900.0
2013-05-01 14:30:00,33.05,33.09,33.02,33.06,288300.0,21.1327,21.1583,21.1135,21.1391,288300.0
2013-05-01 15:00:00,33.06,33.1,32.91,32.91,288750.0,21.1391,21.1647,21.0432,21.0432,288750.0
2013-05-01 15:30:00,32.92,33.06,32.91,33.03,869400.0,21.0496,21.1391,21.0432,21.1199,869400.0
2013-05-02 09:30:00,33.11,33.48,33.05,33.37,211050.0,21.1711,21.4077,21.1327,21.3373,211050.0
2013-05-02 10:00:00,33.39,33.59,33.38,33.58,129150.0,21.3501,21.478,21.3437,21.4716,129150.0
2013-05-02 10:30:00,33.58,33.65,33.51,33.65,169800.0,21.4716,21.5164,21.4269,21.5164,169800.0
2013-05-02 11:00:00,33.64,33.73,33.61,33.65,236100.0,21.51,21.5675,21.4908,21.5164,236100.0
2013-05-02 11:30:00,33.66,33.83,33.65,33.76,261000.0,21.5228,21.6315,21.5164,21.5867,261000.0
2013-05-02 12:00:00,33.76,33.77,33.61,33.64,151200.0,21.5867,21.5931,21.4908,21.51,151200.0
2013-05-02 12:30:00,33.65,33.69,33.59,33.61,102000.0,21.5164,21.5419,21.478,21.4908,102000.0
2013-05-02 13:00:00,33.61,33.7,33.61,33.67,104700.0,21.4908,21.5483,21.4908,21.5292,104700.0
2013-05-02 13:30:00,33.67,33.75,33.64,33.74,140700.0,21.5292,21.5803,21.51,21.5739,140700.0
2013-05-02 14:00:00,33.75,33.77,33.73,33.77,133650.0,21.5803,21.5931,21.5675,21.5931,133650.0
2013-05-02 14:30:00,33.77,34.13,33.77,34.09,653550.0,21.5931,21.8233,21.5931,21.7977,653550.0
2013-05-02 15:00:00,34.09,34.14,33.95,34.0,418350.0,21.7977,21.8297,21.7082,21.7402,418350.0
2013-05-02 15:30:00,34.0,34.02,33.91,33.92,592350.0,21.7402,21.753,21.6826,21.689,592350.0
2013-05-03 09:30:00,34.42,35.15,34.38,35.08,647100.0,22.0087,22.4755,21.9831,22.4307,647100.0
2013-05-03 10:00:00,35.08,35.21,34.99,35.21,460800.0,22.4307,22.5139,22.3732,22.5139,460800.0
2013-05-03 10:30:00,35.21,35.3,35.19,35.26,381000.0,22.5139,22.5714,22.5011,22.5458,381000.0
2013-05-03 11:00:00,35.26,35.33,35.23,35.27,341250.0,22.5458,22.5906,22.5266,22.5522,341250.0
2013-05-03 11:30:00,35.28,35.33,35.26,35.27,185400.0,22.5586,22.5906,22.5458,22.5522,185400.0
2013-05-03 12:00:00,35.27,35.41,35.25,35.37,274800.0,22.5522,22.6417,22.5394,22.6162,274800.0
2013-05-03 12:30:00,35.37,35.39,35.29,35.31,228450.0,22.6162,22.629,22.565,22.5778,228450.0
2013-05-03 13:00:00,35.31,35.33,35.23,35.23,140700.0,22.5778,22.5906,22.5266,22.5266,140700.0
2013-05-03 13:30:00,35.22,35.24,35.11,35.13,139800.0,22.5203,22.533,22.4499,22.4627,139800.0
2013-05-03 14:00:00,35.13,35.15,35.1,35.13,151200.0,22.4627,22.4755,22.4435,22.4627,151200.0
2013-05-03 14:30:00,35.13,35.14,35.05,35.12,173700.0,22.4627,22.4691,22.4116,22.4563,173700.0
2013-05-03 15:00:00,35.11,35.11,35.05,35.09,273900.0,22.4499,22.4499,22.4116,22.4371,273900.0
2013-05-03 15:30:00,35.09,35.1,35.0,35.02,664350.0,22.4371,22.4435,22.3796,22.3924,664350.0
2013-05-06 09:30:00,34.13,34.81,33.34,34.64,391200.0,21.8233,22.2581,21.3182,22.1494,391200.0
2013-05-06 10:00:00,34.65,34.89,34.59,34.85,360150.0,22.1558,22.3092,22.1174,22.2837,360150.0
2013-05-06 10:30:00,34.86,34.89,34.68,34.69,193800.0,22.2901,22.3092,22.175,22.1814,193800.0
2013-05-06 11:00:00,34.68,34.68,34.54,34.55,237450.0,22.175,22.175,22.0855,22.0918,237450.0
2013-05-06 11:30:00,34.54,34.6,34.51,34.59,130950.0,22.0855,22.1238,22.0663,22.1174,130950.0
2013-05-06 12:00:00,34.58,34.59,34.5,34.5,107400.0,22.111,22.1174,22.0599,22.0599,107400.0
2013-05-06 12:30:00,34.5,34.52,34.36,34.4,238050.0,22.0599,22.0727,21.9704,21.9959,238050.0
2013-05-06 13:00:00,34.4,34.42,34.37,34.39,110100.0,21.9959,22.0087,21.9768,21.9895,110100.0
2013-05-06 13:30:00,34.39,34.48,34.39,34.46,152100.0,21.9895,22.0471,21.9895,22.0343,152100.0
2013-05-06 14:00:00,34.45,34.59,34.43,34.55,184950.0,22.0279,22.1174,22.0151,22.0918,184950.0
2013-05-06 14:30:00,34.54,34.57,34.53,34.55,109800.0,22.0855,22.1046,22.0791,22.0918,109800.0
2013-05-06 15:00:00,34.55,34.59,34.54,34.57,211650.0,22.0918,22.1174,22.0855,22.1046,211650.0
2013-05-06 15:30:00,34.57,34.65,34.55,34.65,513000.0,22.1046,22.1558,22.0918,22.1558,513000.0
2013-05-07 09:30:00,34.67,34.95,34.62,34.87,140550.0,22.1686,22.3476,22.1366,22.2965,140550.0
2013-05-07 10:00:00,34.87,34.97,34.66,34.8,203400.0,22.2965,22.3604,22.1622,22.2517,203400.0
2013-05-07 10:30:00,34.8,34.91,34.79,34.85,107250.0,22.2517,22.322,22.2453,22.2837,107250.0
2013-05-07 11:00:00,34.85,34.95,34.8,34.87,158550.0,22.2837,22.3476,22.2517,22.2965,158550.0
2013-05-07 11:30:00,34.86,34.89,34.74,34.81,111900.0,22.2901,22.3092,22.2133,22.2581,111900.0
2013-05-07 12:00:00,34.81,34.95,34.81,34.87,61050.0,22.2581,22.3476,22.2581,22.2965,61050.0
2013-05-07 12:30:00,34.86,34.94,34.85,34.91,57600.0,22.2901,22.3412,22.2837,22.322,57600.0
2013-05-07 13:00:00,34.9,34.93,34.88,34.92,65850.0,22.3156,22.3348,22.3029,22.3284,65850.0
2013-05-07 13:30:00,34.92,34.97,34.91,34.95,89100.0,22.3284,22.3604,22.322,22.3476,89100.0
2013-05-07 14:00:00,34.95,34.97,34.89,34.93,117450.0,22.3476,22.3604,22.3092,22.3348,117450.0
2013-05-07 14:30:00,34.93,34.93,34.85,34.91,148050.0,22.3348,22.3348,22.2837,22.322,148050.0
2013-05-07 15:00:00,34.91,34.96,34.89,34.95,124950.0,22.322,22.354,22.3092,22.3476,124950.0
2013-05-07 15:30:00,34.95,34.98,34.92,34.97,349950.0,22.3476,22.3668,22.3284,22.3604,349950.0
2013-05-08 09:30:00,34.87,35.12,34.79,35.12,107700.0,22.2965,22.4563,22.2453,22.4563,107700.0
2013-05-08 10:00:00,35.13,35.14,35.05,35.09,112050.0,22.4627,22.4691,22.4116,22.4371,112050.0
2013-05-08 10:30:00,35.09,35.21,35.09,35.15,106350.0,22.4371,22.5139,22.4371,22.4755,106350.0
2013-05-08 11:00:00,35.14,35.27,35.13,35.19,113700.0,22.4691,22.5522,22.4627,22.5011,113700.0
2013-05-08 11:30:00,35.19,35.35,35.18,35.34,322950.0,22.5011,22.6034,22.4947,22.597,322950.0
2013-05-08 12:00:00,35.35,35.38,35.33,35.34,71850.0,22.6034,22.6226,22.5906,22.597,71850.0
2013-05-08 12:30:00,35.33,35.51,35.32,35.48,327600.0,22.5906,22.7057,22.5842,22.6865,327600.0
2013-05-08 13:00:00,35.49,35.51,35.4,35.45,186000.0,22.6929,22.7057,22.6354,22.6673,186000.0
2013-05-08 13:30:00,35.46,35.48,35.34,35.43,191100.0,22.6737,22.6865,22.597,22.6545,191100.0
2013-05-08 14:00:00,35.43,35.58,35.41,35.47,498450.0,22.6545,22.7504,22.6417,22.6801,498450.0
2013-05-08 14:30:00,35.46,35.49,35.38,35.39,225150.0,22.6737,22.6929,22.6226,22.629,225150.0
2013-05-08 15:00:00,35.39,35.53,35.32,35.45,277200.0,22.629,22.7185,22.5842,22.6673,277200.0
2013-05-08 15:30:00,35.45,35.48,35.39,35.45,605700.0,22.6673,22.6865,22.629,22.6673,605700.0
2013-05-09 09:30:00,35.29,35.57,35.29,35.46,91950.0,22.565,22.7441,22.565,22.6737,91950.0
2013-05-09 10:00:00,35.47,35.48,35.29,35.33,260700.0,22.6801,22.6865,22.565,22.5906,260700.0
2013-05-09 10:30:00,35.33,35.46,35.31,35.4,171300.0,22.5906,22.6737,22.5778,22.6354,171300.0
2013-05-09 11:00:00,35.39,35.61,35.38,35.6,265500.0,22.629,22.7696,22.6226,22.7632,265500.0
2013-05-09 11:30:00,35.6,35.61,35.41,35.42,99600.0,22.7632,22.7696,22.6417,22.6481,99600.0
2013-05-09 12:00:00,35.41,35.42,35.33,35.33,79950.0,22.6417,22.6481,22.5906,22.5906,79950.0
2013-05-09 12:30:00,35.33,35.35,35.25,35.27,129750.0,22.5906,22.6034,22.5394,22.5522,129750.0
2013-05-09 13:00:00,35.27,35.34,35.27,35.32,84750.0,22.5522,22.597,22.5522,22.5842,84750.0
2013-05-09 13:30:00,35.33,35.41,35.33,35.38,96600.0,22.5906,22.6417,22.5906,22.6226,96600.0
2013-05-09 14:00:00,35.38,35.39,35.3,35.31,134550.0,22.6226,22.629,22.5714,22.5778,134550.0
2013-05-09 14:30:00,35.31,35.33,35.07,35.09,221400.0,22.5778,22.5906,22.4243,22.4371,221400.0
2013-05-09 15:00:00,35.09,35.19,35.03,35.16,214050.0,22.4371,22.5011,22.3988,22.4819,214050.0
2013-05-09 15:30:00,35.16,35.21,35.01,35.13,430800.0,22.4819,22.5139,22.386,22.4627,430800.0
2013-05-10 09:30:00,35.15,35.27,35.02,35.26,115350.0,22.4755,22.5522,22.3924,22.5458,115350.0
2013-05-10 10:00:00,35.26,35.27,35.1,35.11,121350.0,22.5458,22.5522,22.4435,22.4499,121350.0
2013-05-10 10:30:00,35.1,35.11,34.97,35.09,97500.0,22.4435,22.4499,22.3604,22.4371,97500.0
2013-05-10 11:00:00,35.1,35.18,35.03,35.13,82500.0,22.4435,22.4947,22.3988,22.4627,82500.0
2013-05-10 11:30:00,35.13,35.15,35.02,35.02,132000.0,22.4627,22.4755,22.3924,22.3924,132000.0
2013-05-10 12:00:00,35.02,35.07,34.99,35.06,91350.0,22.3924,22.4243,22.3732,22.4179,91350.0
2013-05-10 12:30:00,35.06,35.1,35.02,35.05,88950.0,22.4179,22.4435,22.3924,22.4116,88950.0
2013-05-10 13:00:00,35.06,35.13,35.06,35.13,93000.0,22.4179,22.4627,22.4179,22.4627,93000.0
2013-05-10 13:30:00,35.13,35.13,35.0,35.01,152850.0,22.4627,22.4627,22.3796,22.386,152850.0
2013-05-10 14:00:00,35.01,35.09,35.01,35.06,102150.0,22.386,22.4371,22.386,22.4179,102150.0
2013-05-10 14:30:00,35.06,35.1,34.99,35.0,96900.0,22.4179,22.4435,22.3732,22.3796,96900.0
2013-05-10 15:00:00,35.0,35.05,35.0,35.01,118350.0,22.3796,22.4116,22.3796,22.386,118350.0
2013-05-10 15:30:00,35.01,35.09,34.99,35.07,374100.0,22.386,22.4371,22.3732,22.4243,374100.0
2013-05-13 09:30:00,34.85,35.11,34.81,34.86,124950.0,22.2837,22.4499,22.2581,22.2901,124950.0
2013-05-13 10:00:00,34.83,35.07,34.79,34.9,145350.0,22.2709,22.4243,22.2453,22.3156,145350.0
2013-05-13 10:30:00,34.9,34.94,34.87,34.87,91500.0,22.3156,22.3412,22.2965,22.2965,91500.0
2013-05-13 11:00:00,34.87,34.93,34.81,34.85,253350.0,22.2965,22.3348,22.2581,22.2837,253350.0
2013-05-13 11:30:00,34.86,34.99,34.86,34.97,291000.0,22.2901,22.3732,22.2901,22.3604,291000.0
2013-05-13 12:00:00,34.97,35.13,34.97,35.04,118650.0,22.3604,22.4627,22.3604,22.4052,118650.0
2013-05-13 12:30:00,35.05,35.1,35.05,35.06,65100.0,22.4116,22.4435,22.4116,22.4179,65100.0
2013-05-13 13:00:00,35.05,35.06,34.96,34.99,63900.0,22.4116,22.4179,22.354,22.3732,63900.0
2013-05-13 13:30:00,34.99,35.03,34.89,34.92,111900.0,22.3732,22.3988,22.3092,22.3284,111900.0
2013-05-13 14:00:00,34.91,35.01,34.9,34.96,151050.0,22.322,22.386,22.3156,22.354,151050.0
2013-05-13 14:30:00,34.97,35.03,34.97,35.01,96000.0,22.3604,22.3988,22.3604,22.386,96000.0
2013-05-13 15:00:00,35.01,35.02,34.87,34.9,111000.0,22.386,22.3924,22.2965,22.3156,111000.0
2013-05-13 15:30:00,34.9,34.97,34.89,34.96,265200.0,22.3156,22.3604,22.3092,22.354,265200.0
2013-05-14 09:30:00,34.99,35.16,34.87,34.99,277350.0,22.3732,22.4819,22.2965,22.3732,277350.0
2013-05-14 10:00:00,35.0,35.27,34.99,35.23,170250.0,22.3796,22.5522,22.3732,22.5266,170250.0
2013-05-14 10:30:00,35.23,35.32,35.21,35.31,318600.0,22.5266,22.5842,22.5139,22.5778,318600.0
2013-05-14 11:00:00,35.31,35.31,35.25,35.29,141150.0,22.5778,22.5778,22.5394,22.565,141150.0
2013-05-14 11:30:00,35.29,35.37,35.28,35.35,165000.0,22.565,22.6162,22.5586,22.6034,165000.0
2013-05-14 12:00:00,35.35,35.41,35.29,35.29,116700.0,22.6034,22.6417,22.565,22.565,116700.0
2013-05-14 12:30:00,35.29,35.31,35.25,35.27,65400.0,22.565,22.5778,22.5394,22.5522,65400.0
2013-05-14 13:00:00,35.26,35.34,35.25,35.29,104400.0,22.5458,22.597,22.5394,22.565,104400.0
2013-05-14 13:30:00,35.29,35.31,35.23,35.26,108150.0,22.565,22.5778,22.5266,22.5458,108150.0
2013-05-14 14:00:00,35.26,35.26,35.19,35.23,130500.0,22.5458,22.5458,22.5011,22.5266,130500.0
2013-05-14 14:30:00,35.23,35.34,35.19,35.19,121350.0,22.5266,22.597,22.5011,22.5011,121350.0
2013-05-14 15:00:00,35.19,35.25,35.19,35.24,180300.0,22.5011,22.5394,22.5011,22.533,180300.0
2013-05-14 15:30:00,35.24,35.31,35.23,35.27,381150.0,22.533,22.5778,22.5266,22.5522,381150.0
2013-05-15 09:30:00,34.93,35.2,34.54,35.15,119550.0,22.4188,22.5921,22.1685,22.56,119550.0
2013-05-15 10:00:00,35.15,35.27,35.11,35.17,142500.0,22.56,22.637,22.5343,22.5728,142500.0
2013-05-15 10:30:00,35.17,35.31,35.17,35.31,196350.0,22.5728,22.6627,22.5728,22.6627,196350.0
2013-05-15 11:00:00,35.3,35.45,35.29,35.42,150900.0,22.6563,22.7525,22.6498,22.7333,150900.0
2013-05-15 11:30:00,35.41,35.54,35.41,35.53,260400.0,22.7269,22.8103,22.7269,22.8039,260400.0
2013-05-15 12:00:00,35.53,35.55,35.43,35.49,126450.0,22.8039,22.8167,22.7397,22.7782,126450.0
2013-05-15 12:30:00,35.5,35.55,35.47,35.5,129150.0,22.7846,22.8167,22.7654,22.7846,129150.0
2013-05-15 13:00:00,35.5,35.51,35.43,35.46,125550.0,22.7846,22.791,22.7397,22.759,125550.0
2013-05-15 13:30:00,35.46,35.49,35.33,35.39,222300.0,22.759,22.7782,22.6755,22.714,222300.0
2013-05-15 14:00:00,35.39,35.43,35.3,35.37,103350.0,22.714,22.7397,22.6563,22.7012,103350.0
2013-05-15 14:30:00,35.37,35.4,35.26,35.36,102000.0,22.7012,22.7204,22.6306,22.6948,102000.0
2013-05-15 15:00:00,35.36,35.41,35.32,35.36,157800.0,22.6948,22.7269,22.6691,22.6948,157800.0
2013-05-15 15:30:00,35.37,35.47,35.36,35.45,342150.0,22.7012,22.7654,22.6948,22.7525,342150.0
2013-05-16 09:30:00,35.35,35.59,35.21,35.53,259950.0,22.6884,22.8424,22.5985,22.8039,259950.0
2013-05-16 10:00:00,35.53,35.53,35.28,35.44,187650.0,22.8039,22.8039,22.6434,22.7461,187650.0
2013-05-16 10:30:00,35.45,35.57,35.41,35.54,164700.0,22.7525,22.8296,22.7269,22.8103,164700.0
2013-05-16 11:00:00,35.53,35.63,35.52,35.54,266850.0,22.8039,22.8681,22.7975,22.8103,266850.0
2013-05-16 11:30:00,35.54,35.57,35.47,35.47,80400.0,22.8103,22.8296,22.7654,22.7654,80400.0
2013-05-16 12:00:00,35.47,35.49,35.41,35.45,100500.0,22.7654,22.7782,22.7269,22.7525,100500.0
2013-05-16 12:30:00,35.45,35.47,35.27,35.33,96750.0,22.7525,22.7654,22.637,22.6755,96750.0
2013-05-16 13:00:00,35.33,35.38,35.29,35.3,103200.0,22.6755,22.7076,22.6498,22.6563,103200.0
2013-05-16 13:30:00,35.3,35.33,35.27,35.29,109050.0,22.6563,22.6755,22.637,22.6498,109050.0
2013-05-16 14:00:00,35.28,35.41,35.28,35.33,120000.0,22.6434,22.7269,22.6434,22.6755,120000.0
2013-05-16 14:30:00,35.33,35.33,35.2,35.2,110250.0,22.6755,22.6755,22.5921,22.5921,110250.0
2013-05-16 15:00:00,35.19,35.29,35.12,35.18,239550.0,22.5857,22.6498,22.5407,22.5792,239550.0
2013-05-16 15:30:00,35.18,35.2,35.08,35.18,576000.0,22.5792,22.5921,22.5151,22.5792,576000.0
2013-05-17 09:30:00,35.49,35.82,35.4,35.78,536850.0,22.7782,22.99,22.7204,22.9643,536850.0
2013-05-17 10:00:00,35.78,35.95,35.75,35.83,229350.0,22.9643,23.0734,22.9451,22.9964,229350.0
2013-05-17 10:30:00,35.84,36.0,35.81,35.93,780450.0,23.0028,23.1055,22.9836,23.0606,780450.0
2013-05-17 11:00:00,35.93,36.01,35.91,35.97,374700.0,23.0606,23.112,23.0478,23.0863,374700.0
2013-05-17 11:30:00,35.96,36.09,35.92,36.06,124350.0,23.0799,23.1633,23.0542,23.144,124350.0
2013-05-17 12:00:00,36.05,36.18,36.01,36.18,164700.0,23.1376,23.2211,23.112,23.2211,164700.0
2013-05-17 12:30:00,36.18,36.19,36.12,36.14,141000.0,23.2211,23.2275,23.1826,23.1954,141000.0
2013-05-17 13:00:00,36.15,36.17,36.07,36.14,131550.0,23.2018,23.2146,23.1505,23.1954,131550.0
2013-05-17 13:30:00,36.13,36.13,36.09,36.12,110100.0,23.189,23.189,23.1633,23.1826,110100.0
2013-05-17 14:00:00,36.13,36.15,36.06,36.13,91950.0,23.189,23.2018,23.144,23.189,91950.0
2013-05-17 14:30:00,36.13,36.27,36.13,36.26,137400.0,23.189,23.2788,23.189,23.2724,137400.0
2013-05-17 15:00:00,36.27,36.41,36.26,36.41,356550.0,23.2788,23.3687,23.2724,23.3687,356550.0
2013-05-17 15:30:00,36.41,36.46,36.29,36.35,782850.0,23.3687,23.4008,23.2917,23.3302,782850.0
2013-05-20 09:30:00,36.13,36.34,36.12,36.34,163050.0,23.189,23.3238,23.1826,23.3238,163050.0
2013-05-20 10:00:00,36.33,36.37,36.27,36.27,123900.0,23.3173,23.343,23.2788,23.2788,123900.0
2013-05-20 10:30:00,36.27,36.41,36.26,36.35,162000.0,23.2788,23.3687,23.2724,23.3302,162000.0
2013-05-20 11:00:00,36.36,36.48,36.36,36.43,102750.0,23.3366,23.4136,23.3366,23.3815,102750.0
2013-05-20 11:30:00,36.43,36.53,36.43,36.49,95850.0,23.3815,23.4457,23.3815,23.42,95850.0
2013-05-20 12:00:00,36.49,36.51,36.43,36.47,128700.0,23.42,23.4329,23.3815,23.4072,128700.0
2013-05-20 12:30:00,36.47,36.47,36.41,36.43,99750.0,23.4072,23.4072,23.3687,23.3815,99750.0
2013-05-20 13:00:00,36.43,36.45,36.34,36.37,103200.0,23.3815,23.3944,23.3238,23.343,103200.0
2013-05-20 13:30:00,36.37,36.41,36.31,36.35,90150.0,23.343,23.3687,23.3045,23.3302,90150.0
2013-05-20 14:00:00,36.35,36.37,36.25,36.33,175500.0,23.3302,23.343,23.266,23.3173,175500.0
2013-05-20 14:30:00,36.32,36.39,36.27,36.33,334500.0,23.3109,23.3558,23.2788,23.3173,334500.0
2013-05-20 15:00:00,36.33,36.39,36.31,36.37,191700.0,23.3173,23.3558,23.3045,23.343,191700.0
2013-05-20 15:30:00,36.38,36.41,36.32,36.37,477150.0,23.3494,23.3687,23.3109,23.343,477150.0
2013-05-21 09:30:00,36.37,36.51,36.31,36.43,190800.0,23.343,23.4329,23.3045,23.3815,190800.0
2013-05-21 10:00:00,36.41,36.47,36.28,36.32,118950.0,23.3687,23.4072,23.2852,23.3109,118950.0
2013-05-21 10:30:00,36.31,36.31,36.17,36.2,128700.0,23.3045,23.3045,23.2146,23.2339,128700.0
2013-05-21 11:00:00,36.2,36.38,36.17,36.34,95250.0,23.2339,23.3494,23.2146,23.3238,95250.0
2013-05-21 11:30:00,36.33,36.5,36.33,36.41,128700.0,23.3173,23.4264,23.3173,23.3687,128700.0
2013-05-21 12:00:00,36.39,36.47,36.38,36.46,120000.0,23.3558,23.4072,23.3494,23.4008,120000.0
2013-05-21 12:30:00,36.46,36.47,36.37,36.41,147750.0,23.4008,23.4072,23.343,23.3687,147750.0
2013-05-21 13:00:00,36.41,36.55,36.41,36.54,103800.0,23.3687,23.4585,23.3687,23.4521,103800.0
2013-05-21 13:30:00,36.53,36.57,36.49,36.51,159450.0,23.4457,23.4714,23.42,23.4329,159450.0
2013-05-21 14:00:00,36.51,36.57,36.5,36.51,124650.0,23.4329,23.4714,23.4264,23.4329,124650.0
2013-05-21 14:30:00,36.51,36.56,36.49,36.55,117150.0,23.4329,23.465,23.42,23.4585,117150.0
2013-05-21 15:00:00,36.54,36.55,36.43,36.45,225450.0,23.4521,23.4585,23.3815,23.3944,225450.0
2013-05-21 15:30:00,36.45,36.49,36.39,36.41,334500.0,23.3944,23.42,23.3558,23.3687,334500.0
2013-05-22 09:30:00,36.51,36.52,36.31,36.44,69150.0,23.4329,23.4393,23.3045,23.3879,69150.0
2013-05-22 10:00:00,36.46,36.65,36.42,36.63,185250.0,23.4008,23.5227,23.3751,23.5099,185250.0
2013-05-22 10:30:00,36.63,36.65,36.41,36.49,203100.0,23.5099,23.5227,23.3687,23.42,203100.0
2013-05-22 11:00:00,36.49,36.65,36.44,36.65,150150.0,23.42,23.5227,23.3879,23.5227,150150.0
2013-05-22 11:30:00,36.65,36.7,36.57,36.66,159450.0,23.5227,23.5548,23.4714,23.5291,159450.0
2013-05-22 12:00:00,36.66,36.69,36.51,36.52,55500.0,23.5291,23.5484,23.4329,23.4393,55500.0
2013-05-22 12:30:00,36.51,36.56,36.43,36.55,77850.0,23.4329,23.465,23.3815,23.4585,77850.0
2013-05-22 13:00:00,36.55,36.55,36.33,36.33,89700.0,23.4585,23.4585,23.3173,23.3173,89700.0
2013-05-22 13:30:00,36.33,36.36,36.21,36.32,126300.0,23.3173,23.3366,23.2403,23.3109,126300.0
2013-05-22 14:00:00,36.33,36.37,36.06,36.16,206550.0,23.3173,23.343,23.144,23.2082,206550.0
2013-05-22 14:30:00,36.15,36.17,36.0,36.13,153450.0,23.2018,23.2146,23.1055,23.189,153450.0
2013-05-22 15:00:00,36.13,36.13,35.85,35.85,102450.0,23.189,23.189,23.0093,23.0093,102450.0
2013-05-22 15:30:00,35.85,36.13,35.84,36.08,447600.0,23.0093,23.189,23.0028,23.1569,447600.0
2013-05-23 09:30:00,35.8,36.05,35.74,36.0,208650.0,22.9772,23.1376,22.9387,23.1055,208650.0
2013-05-23 10:00:00,36.03,36.15,35.87,35.99,349050.0,23.1248,23.2018,23.0221,23.0991,349050.0
2013-05-23 10:30:00,36.01,36.03,35.86,35.86,96900.0,23.112,23.1248,23.0157,23.0157,96900.0
2013-05-23 11:00:00,35.87,36.09,35.82,35.99,97950.0,23.0221,23.1633,22.99,23.0991,97950.0
2013-05-23 11:30:00,36.01,36.07,35.95,36.01,65550.0,23.112,23.1505,23.0734,23.112,65550.0
2013-05-23 12:00:00,36.04,36.17,36.03,36.03,43050.0,23.1312,23.2146,23.1248,23.1248,43050.0
2013-05-23 12:30:00,36.03,36.04,35.91,35.98,46650.0,23.1248,23.1312,23.0478,23.0927,46650.0
2013-05-23 13:00:00,35.98,35.98,35.83,35.87,132000.0,23.0927,23.0927,22.9964,23.0221,132000.0
2013-05-23 13:30:00,35.86,35.95,35.79,35.95,74850.0,23.0157,23.0734,22.9708,23.0734,74850.0
2013-05-23 14:00:00,35.93,36.02,35.91,36.02,110850.0,23.0606,23.1184,23.0478,23.1184,110850.0
2013-05-23 14:30:00,35.99,36.07,35.91,35.99,55800.0,23.0991,23.1505,23.0478,23.0991,55800.0
2013-05-23 15:00:00,36.0,36.05,35.91,35.97,92250.0,23.1055,23.1376,23.0478,23.0863,92250.0
2013-05-23 15:30:00,35.97,36.02,35.88,35.97,374850.0,23.0863,23.1184,23.0285,23.0863,374850.0
2013-05-24 09:30:00,35.54,35.59,35.31,35.43,255750.0,22.8103,22.8424,22.6627,22.7397,255750.0
2013-05-24 10:00:00,35.4,35.4,35.22,35.35,127800.0,22.7204,22.7204,22.6049,22.6884,127800.0
2013-05-24 10:30:00,35.35,35.46,35.31,35.43,101850.0,22.6884,22.759,22.6627,22.7397,101850.0
2013-05-24 11:00:00,35.42,35.45,35.33,35.33,84150.0,22.7333,22.7525,22.6755,22.6755,84150.0
2013-05-24 11:30:00,35.33,35.47,35.3,35.43,80550.0,22.6755,22.7654,22.6563,22.7397,80550.0
2013-05-24 12:00:00,35.45,35.51,35.44,35.49,64950.0,22.7525,22.791,22.7461,22.7782,64950.0
2013-05-24 12:30:00,35.49,35.53,35.44,35.51,56700.0,22.7782,22.8039,22.7461,22.791,56700.0
2013-05-24 13:00:00,35.51,35.69,35.5,35.63,137700.0,22.791,22.9066,22.7846,22.8681,137700.0
2013-05-24 13:30:00,35.64,35.65,35.53,35.57,57450.0,22.8745,22.8809,22.8039,22.8296,57450.0
2013-05-24 14:00:00,35.57,35.62,35.51,35.54,77400.0,22.8296,22.8616,22.791,22.8103,77400.0
2013-05-24 14:30:00,35.54,35.55,35.47,35.49,206250.0,22.8103,22.8167,22.7654,22.7782,206250.0
2013-05-24 15:00:00,35.5,35.54,35.45,35.47,108150.0,22.7846,22.8103,22.7525,22.7654,108150.0
2013-05-24 15:30:00,35.47,35.57,35.38,35.57,390750.0,22.7654,22.8296,22.7076,22.8296,390750.0
2013-05-28 09:30:00,35.99,36.27,35.9,36.25,102450.0,23.0991,23.2788,23.0414,23.266,102450.0
2013-05-28 10:00:00,36.26,36.29,36.17,36.2,71850.0,23.2724,23.2917,23.2146,23.2339,71850.0
2013-05-28 10:30:00,36.21,36.37,36.17,36.29,106650.0,23.2403,23.343,23.2146,23.2917,106650.0
2013-05-28 11:00:00,36.28,36.28,36.11,36.2,79200.0,23.2852,23.2852,23.1761,23.2339,79200.0
2013-05-28 11:30:00,36.21,36.24,36.02,36.02,51750.0,23.2403,23.2596,23.1184,23.1184,51750.0
2013-05-28 12:00:00,36.01,36.1,36.01,36.07,85200.0,23.112,23.1697,23.112,23.1505,85200.0
2013-05-28 12:30:00,36.05,36.15,36.0,36.1,61650.0,23.1376,23.2018,23.1055,23.1697,61650.0
2013-05-28 13:00:00,36.1,36.15,36.05,36.05,46800.0,23.1697,23.2018,23.1376,23.1376,46800.0
2013-05-28 13:30:00,36.05,36.07,35.93,35.94,54600.0,23.1376,23.1505,23.0606,23.067,54600.0
2013-05-28 14:00:00,35.94,35.97,35.84,35.89,49800.0,23.067,23.0863,23.0028,23.0349,49800.0
2013-05-28 14:30:00,35.89,35.95,35.77,35.9,50250.0,23.0349,23.0734,22.9579,23.0414,50250.0
2013-05-28 15:00:00,35.89,35.95,35.85,35.89,70650.0,23.0349,23.0734,23.0093,23.0349,70650.0
2013-05-28 15:30:00,35.89,36.02,35.89,35.98,247350.0,23.0349,23.1184,23.0349,23.0927,247350.0
2013-05-29 09:30:00,35.74,35.91,35.66,35.77,57300.0,22.9387,23.0478,22.8873,22.9579,57300.0
2013-05-29 10:00:00,35.76,36.0,35.75,35.83,42300.0,22.9515,23.1055,22.9451,22.9964,42300.0
2013-05-29 10:30:00,35.82,35.86,35.68,35.71,38700.0,22.99,23.0157,22.9002,22.9194,38700.0
2013-05-29 11:00:00,35.7,35.83,35.59,35.79,126600.0,22.913,22.9964,22.8424,22.9708,126600.0
2013-05-29 11:30:00,35.79,35.98,35.75,35.97,102600.0,22.9708,23.0927,22.9451,23.0863,102600.0
2013-05-29 12:00:00,35.98,36.04,35.91,35.98,65850.0,23.0927,23.1312,23.0478,23.0927,65850.0
2013-05-29 12:30:00,35.97,36.01,35.81,35.82,92100.0,23.0863,23.112,22.9836,22.99,92100.0
2013-05-29 13:00:00,35.82,35.93,35.82,35.89,120600.0,22.99,23.0606,22.99,23.0349,120600.0
2013-05-29 13:30:00,35.92,36.12,35.9,36.07,81600.0,23.0542,23.1826,23.0414,23.1505,81600.0
2013-05-29 14:00:00,36.09,36.15,36.03,36.05,173550.0,23.1633,23.2018,23.1248,23.1376,173550.0
2013-05-29 14:30:00,36.05,36.11,36.04,36.07,81600.0,23.1376,23.1761,23.1312,23.1505,81600.0
2013-05-29 15:00:00,36.05,36.12,36.03,36.11,97800.0,23.1376,23.1826,23.1248,23.1761,97800.0
2013-05-29 15:30:00,36.12,36.18,35.98,35.98,356700.0,23.1826,23.2211,23.0927,23.0927,356700.0
2013-05-30 09:30:00,35.97,36.28,35.95,36.22,43200.0,23.0863,23.2852,23.0734,23.2467,43200.0
2013-05-30 10:00:00,36.22,36.28,36.15,36.19,45600.0,23.2467,23.2852,23.2018,23.2275,45600.0
2013-05-30 10:30:00,36.19,36.3,36.16,36.3,71400.0,23.2275,23.2981,23.2082,23.2981,71400.0
2013-05-30 11:00:00,36.28,36.31,36.21,36.27,27600.0,23.2852,23.3045,23.2403,23.2788,27600.0
2013-05-30 11:30:00,36.28,36.35,36.27,36.32,29250.0,23.2852,23.3302,23.2788,23.3109,29250.0
2013-05-30 12:00:00,36.34,36.39,36.23,36.25,40500.0,23.3238,23.3558,23.2532,23.266,40500.0
2013-05-30 12:30:00,36.25,36.29,36.19,36.29,102300.0,23.266,23.2917,23.2275,23.2917,102300.0
2013-05-30 13:00:00,36.28,36.33,36.27,36.33,48450.0,23.2852,23.3173,23.2788,23.3173,48450.0
2013-05-30 13:30:00,36.33,36.39,36.31,36.38,50250.0,23.3173,23.3558,23.3045,23.3494,50250.0
2013-05-30 14:00:00,36.39,36.44,36.31,36.43,62250.0,23.3558,23.3879,23.3045,23.3815,62250.0
2013-05-30 14:30:00,36.44,36.44,36.35,36.36,52050.0,23.3879,23.3879,23.3302,23.3366,52050.0
2013-05-30 15:00:00,36.36,36.37,36.25,36.26,88200.0,23.3366,23.343,23.266,23.2724,88200.0
2013-05-30 15:30:00,36.25,36.27,36.11,36.11,298050.0,23.266,23.2788,23.1761,23.1761,298050.0
2013-05-31 09:30:00,35.99,36.09,35.65,36.04,138600.0,23.0991,23.1633,22.8809,23.1312,138600.0
2013-05-31 10:00:00,36.07,36.14,35.87,36.01,81000.0,23.1505,23.1954,23.0221,23.112,81000.0
2013-05-31 10:30:00,35.99,36.16,35.99,36.15,133050.0,23.0991,23.2082,23.0991,23.2018,133050.0
2013-05-31 11:00:00,36.16,36.37,36.11,36.31,70350.0,23.2082,23.343,23.1761,23.3045,70350.0
2013-05-31 11:30:00,36.3,36.36,36.25,36.25,131250.0,23.2981,23.3366,23.266,23.266,131250.0
2013-05-31 12:00:00,36.22,36.25,36.13,36.19,70200.0,23.2467,23.266,23.189,23.2275,70200.0
2013-05-31 12:30:00,36.19,36.26,36.17,36.19,61350.0,23.2275,23.2724,23.2146,23.2275,61350.0
2013-05-31 13:00:00,36.18,36.26,36.18,36.21,51450.0,23.2211,23.2724,23.2211,23.2403,51450.0
2013-05-31 13:30:00,36.2,36.22,36.15,36.18,93450.0,23.2339,23.2467,23.2018,23.2211,93450.0
2013-05-31 14:00:00,36.17,36.21,36.06,36.08,74700.0,23.2146,23.2403,23.144,23.1569,74700.0
2013-05-31 14:30:00,36.08,36.09,35.95,35.97,96600.0,23.1569,23.1633,23.0734,23.0863,96600.0
2013-05-31 15:00:00,35.97,36.11,35.94,36.0,130050.0,23.0863,23.1761,23.067,23.1055,130050.0
2013-05-31 15:30:00,35.99,36.02,35.74,35.74,606150.0,23.0991,23.1184,22.9387,22.9387,606150.0
2013-06-03 09:30:00,35.93,36.01,35.76,35.78,136050.0,23.0606,23.112,22.9515,22.9643,136050.0
2013-06-03 10:00:00,35.74,35.87,35.51,35.53,207150.0,22.9387,23.0221,22.791,22.8039,207150.0
2013-06-03 10:30:00,35.54,35.55,35.29,35.36,162900.0,22.8103,22.8167,22.6498,22.6948,162900.0
2013-06-03 11:00:00,35.36,35.43,35.17,35.25,156300.0,22.6948,22.7397,22.5728,22.6242,156300.0
2013-06-03 11:30:00,35.24,35.49,35.23,35.45,105150.0,22.6178,22.7782,22.6113,22.7525,105150.0
2013-06-03 12:00:00,35.46,35.51,35.39,35.49,75900.0,22.759,22.791,22.714,22.7782,75900.0
2013-06-03 12:30:00,35.49,35.64,35.42,35.57,146250.0,22.7782,22.8745,22.7333,22.8296,146250.0
2013-06-03 13:00:00,35.57,35.59,35.52,35.55,101550.0,22.8296,22.8424,22.7975,22.8167,101550.0
2013-06-03 13:30:00,35.55,35.79,34.79,35.71,1506300.0,22.8167,22.9708,22.3289,22.9194,1506300.0
2013-06-03 14:00:00,35.71,35.81,35.61,35.67,134250.0,22.9194,22.9836,22.8552,22.8937,134250.0
2013-06-03 14:30:00,35.65,35.85,35.6,35.8,121200.0,22.8809,23.0093,22.8488,22.9772,121200.0
2013-06-03 15:00:00,35.8,35.85,35.75,35.8,129300.0,22.9772,23.0093,22.9451,22.9772,129300.0
2013-06-03 15:30:00,35.79,35.87,35.75,35.8,534150.0,22.9708,23.0221,22.9451,22.9772,534150.0
2013-06-04 09:30:00,35.79,35.87,35.53,35.74,264450.0,22.9708,23.0221,22.8039,22.9387,264450.0
2013-06-04 10:00:00,35.74,35.77,35.55,35.63,150000.0,22.9387,22.9579,22.8167,22.8681,150000.0
2013-06-04 10:30:00,35.63,35.73,35.52,35.52,154200.0,22.8681,22.9322,22.7975,22.7975,154200.0
2013-06-04 11:00:00,35.52,35.59,35.45,35.57,94350.0,22.7975,22.8424,22.7525,22.8296,94350.0
2013-06-04 11:30:00,35.58,35.6,35.46,35.59,79500.0,22.836,22.8488,22.759,22.8424,79500.0
2013-06-04 12:00:00,35.58,35.59,35.38,35.39,74850.0,22.836,22.8424,22.7076,22.714,74850.0
2013-06-04 12:30:00,35.39,35.45,35.36,35.42,57600.0,22.714,22.7525,22.6948,22.7333,57600.0
2013-06-04 13:00:00,35.41,35.59,35.32,35.33,77850.0,22.7269,22.8424,22.6691,22.6755,77850.0
2013-06-04 13:30:00,35.34,35.37,35.24,35.31,82350.0,22.6819,22.7012,22.6178,22.6627,82350.0
2013-06-04 14:00:00,35.3,35.44,35.17,35.38,441900.0,22.6563,22.7461,22.5728,22.7076,441900.0
2013-06-04 14:30:00,35.38,35.83,35.37,35.71,427500.0,22.7076,22.9964,22.7012,22.9194,427500.0
2013-06-04 15:00:00,35.71,35.8,35.66,35.72,207300.0,22.9194,22.9772,22.8873,22.9258,207300.0
2013-06-04 15:30:00,35.71,35.99,35.71,35.89,606300.0,22.9194,23.0991,22.9194,23.0349,606300.0
2013-06-05 09:30:00,35.88,35.94,35.43,35.43,183300.0,23.0285,23.067,22.7397,22.7397,183300.0
2013-06-05 10:00:00,35.43,35.69,35.33,35.45,326100.0,22.7397,22.9066,22.6755,22.7525,326100.0
2013-06-05 10:30:00,35.45,35.45,35.28,35.33,208350.0,22.7525,22.7525,22.6434,22.6755,208350.0
2013-06-05 11:00:00,35.32,35.37,35.23,35.31,110100.0,22.6691,22.7012,22.6113,22.6627,110100.0
2013-06-05 11:30:00,35.29,35.39,35.26,35.31,81600.0,22.6498,22.714,22.6306,22.6627,81600.0
2013-06-05 12:00:00,35.32,35.35,35.23,35.33,115350.0,22.6691,22.6884,22.6113,22.6755,115350.0
2013-06-05 12:30:00,35.32,35.33,35.15,35.2,179550.0,22.6691,22.6755,22.56,22.5921,179550.0
2013-06-05 13:00:00,35.21,35.38,35.18,35.35,139650.0,22.5985,22.7076,22.5792,22.6884,139650.0
2013-06-05 13:30:00,35.35,35.39,35.26,35.27,102900.0,22.6884,22.714,22.6306,22.637,102900.0
2013-06-05 14:00:00,35.27,35.37,35.2,35.25,159000.0,22.637,22.7012,22.5921,22.6242,159000.0
2013-06-05 14:30:00,35.25,35.38,35.15,35.28,130650.0,22.6242,22.7076,22.56,22.6434,130650.0
2013-06-05 15:00:00,35.28,35.31,35.15,35.29,163050.0,22.6434,22.6627,22.56,22.6498,163050.0
2013-06-05 15:30:00,35.29,35.34,35.15,35.19,485250.0,22.6498,22.6819,22.56,22.5857,485250.0
2013-06-06 09:30:00,35.31,35.49,34.99,35.37,161550.0,22.6627,22.7782,22.4573,22.7012,161550.0
2013-06-06 10:00:00,35.39,35.44,35.26,35.32,157500.0,22.714,22.7461,22.6306,22.6691,157500.0
2013-06-06 10:30:00,35.31,35.42,35.23,35.4,54300.0,22.6627,22.7333,22.6113,22.7204,54300.0
2013-06-06 11:00:00,35.39,35.39,35.27,35.3,59250.0,22.714,22.714,22.637,22.6563,59250.0
2013-06-06 11:30:00,35.29,35.39,35.16,35.19,51450.0,22.6498,22.714,22.5664,22.5857,51450.0
2013-06-06 12:00:00,35.19,35.19,34.97,35.03,71550.0,22.5857,22.5857,22.4445,22.483,71550.0
2013-06-06 12:30:00,35.05,35.15,35.01,35.11,89400.0,22.4958,22.56,22.4701,22.5343,89400.0
2013-06-06 13:00:00,35.14,35.34,35.11,35.21,80850.0,22.5536,22.6819,22.5343,22.5985,80850.0
2013-06-06 13:30:00,35.21,35.31,35.21,35.27,60000.0,22.5985,22.6627,22.5985,22.637,60000.0
2013-06-06 14:00:00,35.28,35.36,35.21,35.36,62100.0,22.6434,22.6948,22.5985,22.6948,62100.0
2013-06-06 14:30:00,35.35,35.38,35.27,35.32,74100.0,22.6884,22.7076,22.637,22.6691,74100.0
2013-06-06 15:00:00,35.32,35.44,35.29,35.41,102000.0,22.6691,22.7461,22.6498,22.7269,102000.0
2013-06-06 15:30:00,35.41,35.57,35.41,35.55,364500.0,22.7269,22.8296,22.7269,22.8167,364500.0
2013-06-07 09:30:00,35.81,35.95,35.61,35.91,93150.0,22.9836,23.0734,22.8552,23.0478,93150.0
2013-06-07 10:00:00,35.95,36.15,35.89,36.02,117600.0,23.0734,23.2018,23.0349,23.1184,117600.0
2013-06-07 10:30:00,36.03,36.08,35.96,36.07,136200.0,23.1248,23.1569,23.0799,23.1505,136200.0
2013-06-07 11:00:00,36.07,36.18,36.07,36.18,34950.0,23.1505,23.2211,23.1505,23.2211,34950.0
2013-06-07 11:30:00,36.18,36.2,36.09,36.13,35850.0,23.2211,23.2339,23.1633,23.189,35850.0
2013-06-07 12:00:00,36.14,36.17,36.07,36.17,48450.0,23.1954,23.2146,23.1505,23.2146,48450.0
2013-06-07 12:30:00,36.17,36.2,36.11,36.17,367200.0,23.2146,23.2339,23.1761,23.2146,367200.0
2013-06-07 13:00:00,36.17,36.2,36.09,36.11,31200.0,23.2146,23.2339,23.1633,23.1761,31200.0
2013-06-07 13:30:00,36.12,36.14,36.04,36.08,68100.0,23.1826,23.1954,23.1312,23.1569,68100.0
2013-06-07 14:00:00,36.08,36.14,36.04,36.09,73800.0,23.1569,23.1954,23.1312,23.1633,73800.0
2013-06-07 14:30:00,36.09,36.24,36.05,36.17,83850.0,23.1633,23.2596,23.1376,23.2146,83850.0
2013-06-07 15:00:00,36.16,36.2,36.13,36.18,79050.0,23.2082,23.2339,23.189,23.2211,79050.0
2013-06-07 15:30:00,36.17,36.29,36.16,36.23,332100.0,23.2146,23.2917,23.2082,23.2532,332100.0
2013-06-10 09:30:00,36.37,36.43,35.93,36.05,161850.0,23.343,23.3815,23.0606,23.1376,161850.0
2013-06-10 10:00:00,36.03,36.07,35.85,36.07,119250.0,23.1248,23.1505,23.0093,23.1505,119250.0
2013-06-10 10:30:00,36.07,36.19,36.07,36.16,54900.0,23.1505,23.2275,23.1505,23.2082,54900.0
2013-06-10 11:00:00,36.17,36.29,36.17,36.21,64350.0,23.2146,23.2917,23.2146,23.2403,64350.0
2013-06-10 11:30:00,36.21,36.22,36.11,36.11,49050.0,23.2403,23.2467,23.1761,23.1761,49050.0
2013-06-10 12:00:00,36.12,36.21,36.09,36.11,50100.0,23.1826,23.2403,23.1633,23.1761,50100.0
2013-06-10 12:30:00,36.11,36.11,35.94,35.96,59550.0,23.1761,23.1761,23.067,23.0799,59550.0
2013-06-10 13:00:00,35.97,36.01,35.91,35.92,62400.0,23.0863,23.112,23.0478,23.0542,62400.0
2013-06-10 13:30:00,35.93,35.97,35.85,35.97,94200.0,23.0606,23.0863,23.0093,23.0863,94200.0
2013-06-10 14:00:00,35.97,35.99,35.87,35.95,73650.0,23.0863,23.0991,23.0221,23.0734,73650.0
2013-06-10 14:30:00,35.95,36.07,35.92,36.07,102450.0,23.0734,23.1505,23.0542,23.1505,102450.0
2013-06-10 15:00:00,36.07,36.08,36.01,36.05,130650.0,23.1505,23.1569,23.112,23.1376,130650.0
2013-06-10 15:30:00,36.05,36.11,35.98,36.06,351600.0,23.1376,23.1761,23.0927,23.144,351600.0
2013-06-11 09:30:00,35.63,35.93,35.41,35.57,96150.0,22.8681,23.0606,22.7269,22.8296,96150.0
2013-06-11 10:00:00,35.57,35.67,35.51,35.65,103200.0,22.8296,22.8937,22.791,22.8809,103200.0
2013-06-11 10:30:00,35.66,35.83,35.66,35.77,64950.0,22.8873,22.9964,22.8873,22.9579,64950.0
2013-06-11 11:00:00,35.78,35.92,35.73,35.92,76050.0,22.9643,23.0542,22.9322,23.0542,76050.0
2013-06-11 11:30:00,35.93,35.99,35.88,35.94,60150.0,23.0606,23.0991,23.0285,23.067,60150.0
2013-06-11 12:00:00,35.95,36.01,35.89,35.91,55950.0,23.0734,23.112,23.0349,23.0478,55950.0
2013-06-11 12:30:00,35.93,35.97,35.89,35.91,32850.0,23.0606,23.0863,23.0349,23.0478,32850.0
2013-06-11 13:00:00,35.91,35.94,35.78,35.78,41250.0,23.0478,23.067,22.9643,22.9643,41250.0
2013-06-11 13:30:00,35.77,35.77,35.58,35.58,81900.0,22.9579,22.9579,22.836,22.836,81900.0
2013-06-11 14:00:00,35.57,35.7,35.56,35.7,69300.0,22.8296,22.913,22.8231,22.913,69300.0
2013-06-11 14:30:00,35.71,35.72,35.56,35.69,89100.0,22.9194,22.9258,22.8231,22.9066,89100.0
2013-06-11 15:00:00,35.71,35.79,35.68,35.72,100950.0,22.9194,22.9708,22.9002,22.9258,100950.0
2013-06-11 15:30:00,35.71,35.72,35.51,35.56,314100.0,22.9194,22.9258,22.791,22.8231,314100.0
2013-06-12 09:30:00,35.84,35.91,35.52,35.56,62250.0,23.0028,23.0478,22.7975,22.8231,62250.0
2013-06-12 10:00:00,35.56,35.59,35.39,35.59,75900.0,22.8231,22.8424,22.714,22.8424,75900.0
2013-06-12 10:30:00,35.59,35.63,35.41,35.44,53850.0,22.8424,22.8681,22.7269,22.7461,53850.0
2013-06-12 11:00:00,35.46,35.5,35.38,35.46,31050.0,22.759,22.7846,22.7076,22.759,31050.0
2013-06-12 11:30:00,35.45,35.51,35.24,35.28,62100.0,22.7525,22.791,22.6178,22.6434,62100.0
2013-06-12 12:00:00,35.28,35.35,35.23,35.25,52050.0,22.6434,22.6884,22.6113,22.6242,52050.0
2013-06-12 12:30:00,35.25,35.36,35.2,35.33,48300.0,22.6242,22.6948,22.5921,22.6755,48300.0
2013-06-12 13:00:00,35.34,35.43,35.29,35.35,43200.0,22.6819,22.7397,22.6498,22.6884,43200.0
2013-06-12 13:30:00,35.35,35.37,35.22,35.31,71850.0,22.6884,22.7012,22.6049,22.6627,71850.0
2013-06-12 14:00:00,35.31,35.31,35.16,35.19,62400.0,22.6627,22.6627,22.5664,22.5857,62400.0
2013-06-12 14:30:00,35.19,35.24,35.13,35.15,61800.0,22.5857,22.6178,22.5472,22.56,61800.0
2013-06-12 15:00:00,35.15,35.17,35.06,35.15,97200.0,22.56,22.5728,22.5022,22.56,97200.0
2013-06-12 15:30:00,35.15,35.17,35.08,35.09,276900.0,22.56,22.5728,22.5151,22.5215,276900.0
2013-06-13 09:30:00,34.96,35.27,34.89,35.19,87600.0,22.438,22.637,22.3931,22.5857,87600.0
2013-06-13 10:00:00,35.18,35.23,35.02,35.16,60750.0,22.5792,22.6113,22.4766,22.5664,60750.0
2013-06-13 10:30:00,35.19,35.33,35.19,35.25,50850.0,22.5857,22.6755,22.5857,22.6242,50850.0
2013-06-13 11:00:00,35.23,35.37,35.23,35.33,76650.0,22.6113,22.7012,22.6113,22.6755,76650.0
2013-06-13 11:30:00,35.33,35.38,35.25,35.36,79800.0,22.6755,22.7076,22.6242,22.6948,79800.0
2013-06-13 12:00:00,35.38,35.43,35.36,35.4,26250.0,22.7076,22.7397,22.6948,22.7204,26250.0
2013-06-13 12:30:00,35.4,35.55,35.4,35.55,55350.0,22.7204,22.8167,22.7204,22.8167,55350.0
2013-06-13 13:00:00,35.56,35.56,35.43,35.46,62400.0,22.8231,22.8231,22.7397,22.759,62400.0
2013-06-13 13:30:00,35.47,35.54,35.42,35.52,36000.0,22.7654,22.8103,22.7333,22.7975,36000.0
2013-06-13 14:00:00,35.51,35.69,35.51,35.65,124200.0,22.791,22.9066,22.791,22.8809,124200.0
2013-06-13 14:30:00,35.65,35.81,35.65,35.81,144750.0,22.8809,22.9836,22.8809,22.9836,144750.0
2013-06-13 15:00:00,35.81,35.95,35.8,35.93,138750.0,22.9836,23.0734,22.9772,23.0606,138750.0
2013-06-13 15:30:00,35.93,36.09,35.89,35.93,444750.0,23.0606,23.1633,23.0349,23.0606,444750.0
2013-06-14 09:30:00,35.79,35.99,35.65,35.97,80550.0,22.9708,23.0991,22.8809,23.0863,80550.0
2013-06-14 10:00:00,35.97,36.04,35.91,35.93,63600.0,23.0863,23.1312,23.0478,23.0606,63600.0
2013-06-14 10:30:00,35.93,35.98,35.78,35.8,52650.0,23.0606,23.0927,22.9643,22.9772,52650.0
2013-06-14 11:00:00,35.78,35.92,35.74,35.88,82800.0,22.9643,23.0542,22.9387,23.0285,82800.0
2013-06-14 11:30:00,35.88,35.93,35.72,35.77,66450.0,23.0285,23.0606,22.9258,22.9579,66450.0
2013-06-14 12:00:00,35.77,35.82,35.71,35.79,28350.0,22.9579,22.99,22.9194,22.9708,28350.0
2013-06-14 12:30:00,35.8,35.83,35.68,35.69,41550.0,22.9772,22.9964,22.9002,22.9066,41550.0
2013-06-14 13:00:00,35.69,35.69,35.51,35.52,52350.0,22.9066,22.9066,22.791,22.7975,52350.0
2013-06-14 13:30:00,35.51,35.57,35.48,35.56,46350.0,22.791,22.8296,22.7718,22.8231,46350.0
2013-06-14 14:00:00,35.57,35.77,35.48,35.74,61500.0,22.8296,22.9579,22.7718,22.9387,61500.0
2013-06-14 14:30:00,35.74,35.77,35.58,35.59,41850.0,22.9387,22.9579,22.836,22.8424,41850.0
2013-06-14 15:00:00,35.6,35.71,35.59,35.63,52350.0,22.8488,22.9194,22.8424,22.8681,52350.0
2013-06-14 15:30:00,35.61,35.67,35.48,35.48,395550.0,22.8552,22.8937,22.7718,22.7718,395550.0
2013-06-17 09:30:00,35.61,35.93,35.61,35.91,117600.0,22.8552,23.0606,22.8552,23.0478,117600.0
2013-06-17 10:00:00,35.94,36.03,35.91,36.01,154050.0,23.067,23.1248,23.0478,23.112,154050.0
2013-06-17 10:30:00,36.0,36.07,35.89,36.06,64500.0,23.1055,23.1505,23.0349,23.144,64500.0
2013-06-17 11:00:00,36.07,36.15,36.05,36.13,75300.0,23.1505,23.2018,23.1376,23.189,75300.0
2013-06-17 11:30:00,36.12,36.14,36.01,36.07,80100.0,23.1826,23.1954,23.112,23.1505,80100.0
2013-06-17 12:00:00,36.07,36.08,36.01,36.02,48900.0,23.1505,23.1569,23.112,23.1184,48900.0
2013-06-17 12:30:00,36.02,36.13,36.01,36.02,34050.0,23.1184,23.189,23.112,23.1184,34050.0
2013-06-17 13:00:00,36.02,36.03,35.94,36.02,38850.0,23.1184,23.1248,23.067,23.1184,38850.0
2013-06-17 13:30:00,36.0,36.12,35.99,36.1,70050.0,23.1055,23.1826,23.0991,23.1697,70050.0
2013-06-17 14:00:00,36.1,36.11,35.91,35.95,91800.0,23.1697,23.1761,23.0478,23.0734,91800.0
2013-06-17 14:30:00,35.94,35.94,35.62,35.67,127800.0,23.067,23.067,22.8616,22.8937,127800.0
2013-06-17 15:00:00,35.67,35.75,35.63,35.75,131400.0,22.8937,22.9451,22.8681,22.9451,131400.0
2013-06-17 15:30:00,35.75,35.95,35.75,35.9,256800.0,22.9451,23.0734,22.9451,23.0414,256800.0
2013-06-18 09:30:00,35.95,36.27,35.86,36.07,96000.0,23.0734,23.2788,23.0157,23.1505,96000.0
2013-06-18 10:00:00,36.07,36.1,36.01,36.03,52050.0,23.1505,23.1697,23.112,23.1248,52050.0
2013-06-18 10:30:00,36.03,36.19,36.03,36.15,45600.0,23.1248,23.2275,23.1248,23.2018,45600.0
2013-06-18 11:00:00,36.17,36.29,36.13,36.28,67350.0,23.2146,23.2917,23.189,23.2852,67350.0
2013-06-18 11:30:00,36.29,36.35,36.25,36.26,84600.0,23.2917,23.3302,23.266,23.2724,84600.0
2013-06-18 12:00:00,36.27,36.3,36.25,36.29,34500.0,23.2788,23.2981,23.266,23.2917,34500.0
2013-06-18 12:30:00,36.29,36.43,36.29,36.4,32700.0,23.2917,23.3815,23.2917,23.3623,32700.0
2013-06-18 13:00:00,36.4,36.41,36.28,36.3,33750.0,23.3623,23.3687,23.2852,23.2981,33750.0
2013-06-18 13:30:00,36.3,36.31,36.25,36.27,33900.0,23.2981,23.3045,23.266,23.2788,33900.0
2013-06-18 14:00:00,36.27,36.36,36.23,36.34,62550.0,23.2788,23.3366,23.2532,23.3238,62550.0
2013-06-18 14:30:00,36.33,36.42,36.33,36.39,53250.0,23.3173,23.3751,23.3173,23.3558,53250.0
2013-06-18 15:00:00,36.39,36.39,36.27,36.39,66150.0,23.3558,23.3558,23.2788,23.3558,66150.0
2013-06-18 15:30:00,36.4,36.4,36.28,36.34,216150.0,23.3623,23.3623,23.2852,23.3238,216150.0
2013-06-19 09:30:00,36.47,36.47,36.12,36.16,59250.0,23.4072,23.4072,23.1826,23.2082,59250.0
2013-06-19 10:00:00,36.17,36.37,36.11,36.31,38550.0,23.2146,23.343,23.1761,23.3045,38550.0
2013-06-19 10:30:00,36.31,36.33,36.23,36.27,33300.0,23.3045,23.3173,23.2532,23.2788,33300.0
2013-06-19 11:00:00,36.27,36.31,36.21,36.24,44400.0,23.2788,23.3045,23.2403,23.2596,44400.0
2013-06-19 11:30:00,36.22,36.25,36.18,36.21,26250.0,23.2467,23.266,23.2211,23.2403,26250.0
2013-06-19 12:00:00,36.19,36.21,36.14,36.17,22050.0,23.2275,23.2403,23.1954,23.2146,22050.0
2013-06-19 12:30:00,36.17,36.23,36.14,36.19,23400.0,23.2146,23.2532,23.1954,23.2275,23400.0
2013-06-19 13:00:00,36.19,36.23,36.16,36.2,32700.0,23.2275,23.2532,23.2082,23.2339,32700.0
2013-06-19 13:30:00,36.2,36.31,36.18,36.31,42750.0,23.2339,23.3045,23.2211,23.3045,42750.0
2013-06-19 14:00:00,36.31,36.39,36.11,36.3,126600.0,23.3045,23.3558,23.1761,23.2981,126600.0
2013-06-19 14:30:00,36.3,36.39,35.91,35.96,127800.0,23.2981,23.3558,23.0478,23.0799,127800.0
2013-06-19 15:00:00,35.98,36.14,35.91,36.14,144450.0,23.0927,23.1954,23.0478,23.1954,144450.0
2013-06-19 15:30:00,36.15,36.16,35.88,35.88,273900.0,23.2018,23.2082,23.0285,23.0285,273900.0
2013-06-20 09:30:00,35.43,35.51,35.09,35.17,218400.0,22.7397,22.791,22.5215,22.5728,218400.0
2013-06-20 10:00:00,35.17,35.38,35.04,35.15,129150.0,22.5728,22.7076,22.4894,22.56,129150.0
2013-06-20 10:30:00,35.15,35.15,34.93,35.0,266250.0,22.56,22.56,22.4188,22.4637,266250.0
2013-06-20 11:00:00,35.02,35.02,34.87,34.99,122100.0,22.4766,22.4766,22.3803,22.4573,122100.0
2013-06-20 11:30:00,35.01,35.21,34.97,35.18,73500.0,22.4701,22.5985,22.4445,22.5792,73500.0
2013-06-20 12:00:00,35.19,35.33,35.19,35.29,62250.0,22.5857,22.6755,22.5857,22.6498,62250.0
2013-06-20 12:30:00,35.29,35.31,35.16,35.19,127500.0,22.6498,22.6627,22.5664,22.5857,127500.0
2013-06-20 13:00:00,35.19,35.23,35.11,35.18,64650.0,22.5857,22.6113,22.5343,22.5792,64650.0
2013-06-20 13:30:00,35.18,35.23,35.12,35.2,80550.0,22.5792,22.6113,22.5407,22.5921,80550.0
2013-06-20 14:00:00,35.21,35.23,34.91,34.92,118500.0,22.5985,22.6113,22.406,22.4124,118500.0
2013-06-20 14:30:00,34.93,34.96,34.76,34.81,177300.0,22.4188,22.438,22.3097,22.3418,177300.0
2013-06-20 15:00:00,34.81,34.94,34.75,34.79,167850.0,22.3418,22.4252,22.3033,22.3289,167850.0
2013-06-20 15:30:00,34.8,34.93,34.68,34.81,502200.0,22.3354,22.4188,22.2583,22.3418,502200.0
2013-06-21 09:30:00,35.1,35.12,34.67,35.01,1494750.0,22.5279,22.5407,22.2519,22.4701,1494750.0
2013-06-21 10:00:00,34.99,35.07,34.83,34.87,80850.0,22.4573,22.5086,22.3546,22.3803,80850.0
2013-06-21 10:30:00,34.86,34.99,34.73,34.93,108900.0,22.3739,22.4573,22.2904,22.4188,108900.0
2013-06-21 11:00:00,34.91,34.92,34.55,34.57,154350.0,22.406,22.4124,22.1749,22.1877,154350.0
2013-06-21 11:30:00,34.57,34.72,34.47,34.7,82350.0,22.1877,22.284,22.1236,22.2712,82350.0
2013-06-21 12:00:00,34.7,34.83,34.7,34.74,112200.0,22.2712,22.3546,22.2712,22.2968,112200.0
2013-06-21 12:30:00,34.75,34.93,34.69,34.93,187200.0,22.3033,22.4188,22.2648,22.4188,187200.0
2013-06-21 13:00:00,34.93,35.07,34.83,34.97,118950.0,22.4188,22.5086,22.3546,22.4445,118950.0
2013-06-21 13:30:00,34.97,35.03,34.82,34.87,91200.0,22.4445,22.483,22.3482,22.3803,91200.0
2013-06-21 14:00:00,34.85,34.87,34.71,34.85,100800.0,22.3674,22.3803,22.2776,22.3674,100800.0
2013-06-21 14:30:00,34.85,34.87,34.73,34.86,117900.0,22.3674,22.3803,22.2904,22.3739,117900.0
2013-06-21 15:00:00,34.86,35.01,34.83,35.01,79950.0,22.3739,22.4701,22.3546,22.4701,79950.0
2013-06-21 15:30:00,35.03,35.05,34.8,34.91,364350.0,22.483,22.4958,22.3354,22.406,364350.0
2013-06-24 09:30:00,34.65,34.65,34.27,34.33,268500.0,22.2391,22.2391,21.9952,22.0337,268500.0
2013-06-24 10:00:00,34.31,34.33,34.14,34.21,158400.0,22.0209,22.0337,21.9118,21.9567,158400.0
2013-06-24 10:30:00,34.21,34.33,34.16,34.27,249600.0,21.9567,22.0337,21.9246,21.9952,249600.0
2013-06-24 11:00:00,34.25,34.3,34.09,34.09,119400.0,21.9824,22.0144,21.8797,21.8797,119400.0
2013-06-24 11:30:00,34.09,34.25,34.09,34.25,119550.0,21.8797,21.9824,21.8797,21.9824,119550.0
2013-06-24 12:00:00,34.24,34.32,34.14,34.29,194100.0,21.9759,22.0273,21.9118,22.008,194100.0
2013-06-24 12:30:00,34.28,34.34,34.22,34.3,111750.0,22.0016,22.0401,21.9631,22.0144,111750.0
2013-06-24 13:00:00,34.3,34.41,34.26,34.34,236700.0,22.0144,22.085,21.9888,22.0401,236700.0
2013-06-24 13:30:00,34.34,34.42,34.27,34.33,199350.0,22.0401,22.0915,21.9952,22.0337,199350.0
2013-06-24 14:00:00,34.33,34.55,34.31,34.45,455100.0,22.0337,22.1749,22.0209,22.1107,455100.0
2013-06-24 14:30:00,34.43,34.47,34.23,34.25,340200.0,22.0979,22.1236,21.9695,21.9824,340200.0
2013-06-24 15:00:00,34.25,34.34,34.13,34.16,388650.0,21.9824,22.0401,21.9053,21.9246,388650.0
2013-06-24 15:30:00,34.16,34.25,34.09,34.09,842850.0,21.9246,21.9824,21.8797,21.8797,842850.0
2013-06-25 09:30:00,34.46,34.5,34.29,34.39,236550.0,22.1171,22.1428,22.008,22.0722,236550.0
2013-06-25 10:00:00,34.39,34.45,34.26,34.29,246450.0,22.0722,22.1107,21.9888,22.008,246450.0
2013-06-25 10:30:00,34.29,34.44,34.27,34.39,115050.0,22.008,22.1043,21.9952,22.0722,115050.0
2013-06-25 11:00:00,34.39,34.46,34.35,34.36,72750.0,22.0722,22.1171,22.0465,22.053,72750.0
2013-06-25 11:30:00,34.35,34.42,34.28,34.37,127800.0,22.0465,22.0915,22.0016,22.0594,127800.0
2013-06-25 12:00:00,34.36,34.45,34.32,34.38,64350.0,22.053,22.1107,22.0273,22.0658,64350.0
2013-06-25 12:30:00,34.39,34.54,34.39,34.53,62700.0,22.0722,22.1685,22.0722,22.1621,62700.0
2013-06-25 13:00:00,34.53,34.55,34.33,34.37,90600.0,22.1621,22.1749,22.0337,22.0594,90600.0
2013-06-25 13:30:00,34.36,34.48,34.34,34.48,90600.0,22.053,22.13,22.0401,22.13,90600.0
2013-06-25 14:00:00,34.48,34.54,34.43,34.53,173250.0,22.13,22.1685,22.0979,22.1621,173250.0
2013-06-25 14:30:00,34.53,34.61,34.47,34.52,179550.0,22.1621,22.2134,22.1236,22.1556,179550.0
2013-06-25 15:00:00,34.52,34.63,34.52,34.62,249750.0,22.1556,22.2262,22.1556,22.2198,249750.0
2013-06-25 15:30:00,34.63,34.7,34.59,34.61,391500.0,22.2262,22.2712,22.2006,22.2134,391500.0
2013-06-26 09:30:00,34.99,35.13,34.91,34.94,74250.0,22.4573,22.5472,22.406,22.4252,74250.0
2013-06-26 10:00:00,34.94,35.0,34.82,34.86,60150.0,22.4252,22.4637,22.3482,22.3739,60150.0
2013-06-26 10:30:00,34.85,34.95,34.83,34.84,61050.0,22.3674,22.4316,22.3546,22.361,61050.0
2013-06-26 11:00:00,34.85,34.87,34.77,34.81,67650.0,22.3674,22.3803,22.3161,22.3418,67650.0
2013-06-26 11:30:00,34.82,34.88,34.77,34.78,51600.0,22.3482,22.3867,22.3161,22.3225,51600.0
2013-06-26 12:00:00,34.77,34.93,34.77,34.93,63450.0,22.3161,22.4188,22.3161,22.4188,63450.0
2013-06-26 12:30:00,34.92,34.93,34.85,34.86,39450.0,22.4124,22.4188,22.3674,22.3739,39450.0
2013-06-26 13:00:00,34.87,34.97,34.86,34.97,57450.0,22.3803,22.4445,22.3739,22.4445,57450.0
2013-06-26 13:30:00,34.96,34.97,34.85,34.87,69900.0,22.438,22.4445,22.3674,22.3803,69900.0
2013-06-26 14:00:00,34.87,34.93,34.79,34.92,96750.0,22.3803,22.4188,22.3289,22.4124,96750.0
2013-06-26 14:30:00,34.91,35.1,34.91,35.04,106050.0,22.406,22.5279,22.406,22.4894,106050.0
2013-06-26 15:00:00,35.05,35.2,35.05,35.19,102450.0,22.4958,22.5921,22.4958,22.5857,102450.0
2013-06-26 15:30:00,35.19,35.23,35.08,35.09,410100.0,22.5857,22.6113,22.5151,22.5215,410100.0
2013-06-27 09:30:00,35.27,35.53,35.24,35.49,132000.0,22.637,22.8039,22.6178,22.7782,132000.0
2013-06-27 10:00:00,35.49,35.62,35.39,35.58,600600.0,22.7782,22.8616,22.714,22.836,600600.0
2013-06-27 10:30:00,35.61,35.67,35.54,35.55,103800.0,22.8552,22.8937,22.8103,22.8167,103800.0
2013-06-27 11:00:00,35.57,35.64,35.51,35.55,115050.0,22.8296,22.8745,22.791,22.8167,115050.0
2013-06-27 11:30:00,35.54,35.6,35.53,35.56,63150.0,22.8103,22.8488,22.8039,22.8231,63150.0
2013-06-27 12:00:00,35.56,35.57,35.49,35.51,60000.0,22.8231,22.8296,22.7782,22.791,60000.0
2013-06-27 12:30:00,35.51,35.63,35.51,35.6,72000.0,22.791,22.8681,22.791,22.8488,72000.0
2013-06-27 13:00:00,35.59,35.74,35.58,35.71,101550.0,22.8424,22.9387,22.836,22.9194,101550.0
2013-06-27 13:30:00,35.7,35.77,35.61,35.61,62850.0,22.913,22.9579,22.8552,22.8552,62850.0
2013-06-27 14:00:00,35.61,35.68,35.59,35.67,92550.0,22.8552,22.9002,22.8424,22.8937,92550.0
2013-06-27 14:30:00,35.67,35.74,35.63,35.71,105150.0,22.8937,22.9387,22.8681,22.9194,105150.0
2013-06-27 15:00:00,35.71,35.79,35.64,35.79,126750.0,22.9194,22.9708,22.8745,22.9708,126750.0
2013-06-27 15:30:00,35.79,35.81,35.71,35.75,430200.0,22.9708,22.9836,22.9194,22.9451,430200.0
2013-06-28 09:30:00,35.45,35.79,35.45,35.61,178950.0,22.7525,22.9708,22.7525,22.8552,178950.0
2013-06-28 10:00:00,35.61,35.68,35.53,35.57,55800.0,22.8552,22.9002,22.8039,22.8296,55800.0
2013-06-28 10:30:00,35.61,35.81,35.56,35.78,48300.0,22.8552,22.9836,22.8231,22.9643,48300.0
2013-06-28 11:00:00,35.81,35.91,35.77,35.82,76050.0,22.9836,23.0478,22.9579,22.99,76050.0
2013-06-28 11:30:00,35.79,35.86,35.75,35.8,38100.0,22.9708,23.0157,22.9451,22.9772,38100.0
2013-06-28 12:00:00,35.82,35.82,35.57,35.65,90000.0,22.99,22.99,22.8296,22.8809,90000.0
2013-06-28 12:30:00,35.65,35.72,35.61,35.67,82800.0,22.8809,22.9258,22.8552,22.8937,82800.0
2013-06-28 13:00:00,35.67,35.77,35.65,35.75,56250.0,22.8937,22.9579,22.8809,22.9451,56250.0
2013-06-28 13:30:00,35.76,35.83,35.75,35.81,65400.0,22.9515,22.9964,22.9451,22.9836,65400.0
2013-06-28 14:00:00,35.81,35.87,35.8,35.83,79500.0,22.9836,23.0221,22.9772,22.9964,79500.0
2013-06-28 14:30:00,35.83,35.9,35.77,35.9,97950.0,22.9964,23.0414,22.9579,23.0414,97950.0
2013-06-28 15:00:00,35.89,35.91,35.77,35.89,124950.0,23.0349,23.0478,22.9579,23.0349,124950.0
2013-06-28 15:30:00,35.9,35.97,35.7,35.77,719400.0,23.0414,23.0863,22.913,22.9579,719400.0
2013-07-01 09:30:00,35.77,36.1,35.77,35.93,228450.0,22.9579,23.1697,22.9579,23.0606,228450.0
2013-07-01 10:00:00,35.93,36.11,35.91,35.96,96600.0,23.0606,23.1761,23.0478,23.0799,96600.0
2013-07-01 10:30:00,35.97,36.01,35.77,35.86,169350.0,23.0863,23.112,22.9579,23.0157,169350.0
2013-07-01 11:00:00,35.86,35.95,35.82,35.93,76200.0,23.0157,23.0734,22.99,23.0606,76200.0
2013-07-01 11:30:00,35.94,36.1,35.89,36.06,85950.0,23.067,23.1697,23.0349,23.144,85950.0
2013-07-01 12:00:00,36.07,36.18,36.05,36.11,68400.0,23.1505,23.2211,23.1376,23.1761,68400.0
2013-07-01 12:30:00,36.11,36.21,36.11,36.15,38400.0,23.1761,23.2403,23.1761,23.2018,38400.0
2013-07-01 13:00:00,36.14,36.19,36.12,36.17,69900.0,23.1954,23.2275,23.1826,23.2146,69900.0
2013-07-01 13:30:00,36.17,36.19,36.02,36.02,78150.0,23.2146,23.2275,23.1184,23.1184,78150.0
2013-07-01 14:00:00,36.02,36.09,35.95,36.03,184800.0,23.1184,23.1633,23.0734,23.1248,184800.0
2013-07-01 14:30:00,36.03,36.13,36.02,36.12,130350.0,23.1248,23.189,23.1184,23.1826,130350.0
2013-07-01 15:00:00,36.13,36.21,36.11,36.13,124650.0,23.189,23.2403,23.1761,23.189,124650.0
2013-07-01 15:30:00,36.13,36.2,36.05,36.17,463950.0,23.189,23.2339,23.1376,23.2146,463950.0
2013-07-02 09:30:00,36.17,36.34,36.05,36.22,126900.0,23.2146,23.3238,23.1376,23.2467,126900.0
2013-07-02 10:00:00,36.2,36.35,36.17,36.3,148500.0,23.2339,23.3302,23.2146,23.2981,148500.0
2013-07-02 10:30:00,36.29,36.36,36.21,36.23,128550.0,23.2917,23.3366,23.2403,23.2532,128550.0
2013-07-02 11:00:00,36.23,36.23,36.13,36.15,96150.0,23.2532,23.2532,23.189,23.2018,96150.0
2013-07-02 11:30:00,36.15,36.19,36.1,36.11,76350.0,23.2018,23.2275,23.1697,23.1761,76350.0
2013-07-02 12:00:00,36.11,36.19,36.06,36.1,70200.0,23.1761,23.2275,23.144,23.1697,70200.0
2013-07-02 12:30:00,36.1,36.15,36.03,36.13,56550.0,23.1697,23.2018,23.1248,23.189,56550.0
2013-07-02 13:00:00,36.13,36.13,36.03,36.08,52200.0,23.189,23.189,23.1248,23.1569,52200.0
2013-07-02 13:30:00,36.08,36.09,35.94,35.95,116400.0,23.1569,23.1633,23.067,23.0734,116400.0
2013-07-02 14:00:00,35.95,35.96,35.68,35.71,137100.0,23.0734,23.0799,22.9002,22.9194,137100.0
2013-07-02 14:30:00,35.71,35.88,35.67,35.84,139050.0,22.9194,23.0285,22.8937,23.0028,139050.0
2013-07-02 15:00:00,35.85,35.88,35.8,35.85,133350.0,23.0093,23.0285,22.9772,23.0093,133350.0
2013-07-02 15:30:00,35.85,35.98,35.81,35.95,345600.0,23.0093,23.0927,22.9836,23.0734,345600.0
2013-07-03 09:30:00,35.2,35.47,35.06,35.22,528900.0,22.5921,22.7654,22.5022,22.6049,528900.0
2013-07-03 10:00:00,35.21,35.39,35.13,35.34,197250.0,22.5985,22.714,22.5472,22.6819,197250.0
2013-07-03 10:30:00,35.35,35.37,35.19,35.21,254250.0,22.6884,22.7012,22.5857,22.5985,254250.0
2013-07-03 11:00:00,35.21,35.5,35.2,35.5,168600.0,22.5985,22.7846,22.5921,22.7846,168600.0
2013-07-03 11:30:00,35.49,35.65,35.49,35.64,113250.0,22.7782,22.8809,22.7782,22.8745,113250.0
2013-07-03 12:00:00,35.64,35.74,35.62,35.68,141300.0,22.8745,22.9387,22.8616,22.9002,141300.0
2013-07-03 12:30:00,35.68,35.69,35.53,35.64,265650.0,22.9002,22.9066,22.8039,22.8745,265650.0
2013-07-05 09:30:00,35.89,36.04,35.79,35.85,90000.0,23.0349,23.1312,22.9708,23.0093,90000.0
2013-07-05 10:00:00,35.86,35.87,35.55,35.66,91350.0,23.0157,23.0221,22.8167,22.8873,91350.0
2013-07-05 10:30:00,35.65,35.76,35.61,35.73,71100.0,22.8809,22.9515,22.8552,22.9322,71100.0
2013-07-05 11:00:00,35.73,35.81,35.72,35.74,51300.0,22.9322,22.9836,22.9258,22.9387,51300.0
2013-07-05 11:30:00,35.73,35.95,35.68,35.95,59700.0,22.9322,23.0734,22.9002,23.0734,59700.0
2013-07-05 12:00:00,35.95,36.07,35.95,36.05,90900.0,23.0734,23.1505,23.0734,23.1376,90900.0
2013-07-05 12:30:00,36.05,36.11,35.99,36.09,166800.0,23.1376,23.1761,23.0991,23.1633,166800.0
2013-07-05 13:00:00,36.09,36.11,36.03,36.05,65100.0,23.1633,23.1761,23.1248,23.1376,65100.0
2013-07-05 13:30:00,36.05,36.11,36.05,36.08,35100.0,23.1376,23.1761,23.1376,23.1569,35100.0
2013-07-05 14:00:00,36.09,36.2,36.07,36.19,101100.0,23.1633,23.2339,23.1505,23.2275,101100.0
2013-07-05 14:30:00,36.19,36.23,36.13,36.19,62700.0,23.2275,23.2532,23.189,23.2275,62700.0
2013-07-05 15:00:00,36.2,36.23,36.05,36.13,91350.0,23.2339,23.2532,23.1376,23.189,91350.0
2013-07-05 15:30:00,36.13,36.25,36.11,36.25,313050.0,23.189,23.266,23.1761,23.266,313050.0
2013-07-08 09:30:00,36.49,36.59,36.31,36.5,202350.0,23.42,23.4842,23.3045,23.4264,202350.0
2013-07-08 10:00:00,36.5,36.56,36.49,36.51,85200.0,23.4264,23.465,23.42,23.4329,85200.0
2013-07-08 10:30:00,36.51,36.56,36.49,36.5,67500.0,23.4329,23.465,23.42,23.4264,67500.0
2013-07-08 11:00:00,36.51,36.57,36.5,36.51,126000.0,23.4329,23.4714,23.4264,23.4329,126000.0
2013-07-08 11:30:00,36.5,36.52,36.45,36.49,135750.0,23.4264,23.4393,23.3944,23.42,135750.0
2013-07-08 12:00:00,36.48,36.51,36.44,36.44,70050.0,23.4136,23.4329,23.3879,23.3879,70050.0
2013-07-08 12:30:00,36.44,36.53,36.44,36.47,80850.0,23.3879,23.4457,23.3879,23.4072,80850.0
2013-07-08 13:00:00,36.47,36.57,36.42,36.42,88950.0,23.4072,23.4714,23.3751,23.3751,88950.0
2013-07-08 13:30:00,36.42,36.46,36.41,36.41,51150.0,23.3751,23.4008,23.3687,23.3687,51150.0
2013-07-08 14:00:00,36.42,36.44,36.3,36.31,51750.0,23.3751,23.3879,23.2981,23.3045,51750.0
2013-07-08 14:30:00,36.31,36.42,36.31,36.41,68550.0,23.3045,23.3751,23.3045,23.3687,68550.0
2013-07-08 15:00:00,36.41,36.43,36.33,36.34,73650.0,23.3687,23.3815,23.3173,23.3238,73650.0
2013-07-08 15:30:00,36.34,36.39,36.3,36.39,237750.0,23.3238,23.3558,23.2981,23.3558,237750.0
2013-07-09 09:30:00,36.67,36.67,36.43,36.6,176250.0,23.5356,23.5356,23.3815,23.4906,176250.0
2013-07-09 10:00:00,36.59,36.6,36.49,36.55,119100.0,23.4842,23.4906,23.42,23.4585,119100.0
2013-07-09 10:30:00,36.53,36.66,36.5,36.63,72900.0,23.4457,23.5291,23.4264,23.5099,72900.0
2013-07-09 11:00:00,36.64,36.72,36.61,36.71,263250.0,23.5163,23.5676,23.497,23.5612,263250.0
2013-07-09 11:30:00,36.71,36.77,36.69,36.7,58200.0,23.5612,23.5997,23.5484,23.5548,58200.0
2013-07-09 12:00:00,36.7,36.76,36.69,36.74,76500.0,23.5548,23.5933,23.5484,23.5805,76500.0
2013-07-09 12:30:00,36.73,36.85,36.73,36.79,52050.0,23.5741,23.6511,23.5741,23.6126,52050.0
2013-07-09 13:00:00,36.79,36.82,36.76,36.77,73500.0,23.6126,23.6318,23.5933,23.5997,73500.0
2013-07-09 13:30:00,36.76,36.77,36.69,36.69,79500.0,23.5933,23.5997,23.5484,23.5484,79500.0
2013-07-09 14:00:00,36.7,36.73,36.67,36.67,121200.0,23.5548,23.5741,23.5356,23.5356,121200.0
2013-07-09 14:30:00,36.67,36.67,36.59,36.61,105600.0,23.5356,23.5356,23.4842,23.497,105600.0
2013-07-09 15:00:00,36.61,36.67,36.61,36.67,126000.0,23.497,23.5356,23.497,23.5356,126000.0
2013-07-09 15:30:00,36.67,36.69,36.59,36.63,325950.0,23.5356,23.5484,23.4842,23.5099,325950.0
2013-07-10 09:30:00,36.46,36.79,36.46,36.75,100800.0,23.4008,23.6126,23.4008,23.5869,100800.0
2013-07-10 10:00:00,36.73,36.76,36.49,36.55,194400.0,23.5741,23.5933,23.42,23.4585,194400.0
2013-07-10 10:30:00,36.57,36.67,36.5,36.62,49050.0,23.4714,23.5356,23.4264,23.5035,49050.0
2013-07-10 11:00:00,36.63,36.63,36.51,36.51,47700.0,23.5099,23.5099,23.4329,23.4329,47700.0
2013-07-10 11:30:00,36.52,36.57,36.49,36.5,66600.0,23.4393,23.4714,23.42,23.4264,66600.0
2013-07-10 12:00:00,36.49,36.52,36.45,36.47,66300.0,23.42,23.4393,23.3944,23.4072,66300.0
2013-07-10 12:30:00,36.47,36.53,36.46,36.48,48450.0,23.4072,23.4457,23.4008,23.4136,48450.0
2013-07-10 13:00:00,36.49,36.49,36.38,36.41,67650.0,23.42,23.42,23.3494,23.3687,67650.0
2013-07-10 13:30:00,36.4,36.45,36.39,36.41,87600.0,23.3623,23.3944,23.3558,23.3687,87600.0
2013-07-10 14:00:00,36.41,36.62,36.4,36.5,140550.0,23.3687,23.5035,23.3623,23.4264,140550.0
2013-07-10 14:30:00,36.5,36.54,36.34,36.43,131100.0,23.4264,23.4521,23.3238,23.3815,131100.0
2013-07-10 15:00:00,36.44,36.5,36.33,36.47,131250.0,23.3879,23.4264,23.3173,23.4072,131250.0
2013-07-10 15:30:00,36.48,36.55,36.43,36.52,270150.0,23.4136,23.4585,23.3815,23.4393,270150.0
2013-07-11 09:30:00,36.99,37.18,36.87,36.99,301200.0,23.7409,23.8629,23.6639,23.7409,301200.0
2013-07-11 10:00:00,36.98,37.06,36.89,37.03,185550.0,23.7345,23.7859,23.6768,23.7666,185550.0
2013-07-11 10:30:00,37.03,37.04,36.93,37.03,165300.0,23.7666,23.773,23.7024,23.7666,165300.0
2013-07-11 11:00:00,37.04,37.15,37.0,37.15,140700.0,23.773,23.8436,23.7474,23.8436,140700.0
2013-07-11 11:30:00,37.15,37.18,37.07,37.13,85350.0,23.8436,23.8629,23.7923,23.8308,85350.0
2013-07-11 12:00:00,37.13,37.16,37.09,37.15,85200.0,23.8308,23.85,23.8051,23.8436,85200.0
2013-07-11 12:30:00,37.14,37.3,37.13,37.29,135300.0,23.8372,23.9399,23.8308,23.9335,135300.0
2013-07-11 13:00:00,37.29,37.38,37.29,37.37,189300.0,23.9335,23.9913,23.9335,23.9848,189300.0
2013-07-11 13:30:00,37.37,37.52,37.36,37.46,292200.0,23.9848,24.0811,23.9784,24.0426,292200.0
2013-07-11 14:00:00,37.47,37.58,37.43,37.58,193350.0,24.049,24.1196,24.0233,24.1196,193350.0
2013-07-11 14:30:00,37.57,37.67,37.57,37.63,228450.0,24.1132,24.1774,24.1132,24.1517,228450.0
2013-07-11 15:00:00,37.63,37.77,37.61,37.75,263550.0,24.1517,24.2416,24.1389,24.2287,263550.0
2013-07-11 15:30:00,37.76,37.94,37.75,37.88,1123800.0,24.2351,24.3507,24.2287,24.3122,1123800.0
2013-07-12 09:30:00,37.85,37.88,37.71,37.81,201750.0,24.2929,24.3122,24.2031,24.2672,201750.0
2013-07-12 10:00:00,37.82,37.93,37.73,37.84,104400.0,24.2737,24.3443,24.2159,24.2865,104400.0
2013-07-12 10:30:00,37.85,37.87,37.77,37.81,85200.0,24.2929,24.3057,24.2416,24.2672,85200.0
2013-07-12 11:00:00,37.81,37.81,37.69,37.73,100500.0,24.2672,24.2672,24.1902,24.2159,100500.0
2013-07-12 11:30:00,37.73,37.79,37.72,37.77,108600.0,24.2159,24.2544,24.2095,24.2416,108600.0
2013-07-12 12:00:00,37.78,37.81,37.67,37.67,152100.0,24.248,24.2672,24.1774,24.1774,152100.0
2013-07-12 12:30:00,37.67,37.72,37.65,37.69,67650.0,24.1774,24.2095,24.1645,24.1902,67650.0
2013-07-12 13:00:00,37.69,37.7,37.61,37.65,76500.0,24.1902,24.1966,24.1389,24.1645,76500.0
2013-07-12 13:30:00,37.65,37.73,37.62,37.69,52350.0,24.1645,24.2159,24.1453,24.1902,52350.0
2013-07-12 14:00:00,37.69,37.7,37.58,37.6,85050.0,24.1902,24.1966,24.1196,24.1325,85050.0
2013-07-12 14:30:00,37.6,37.65,37.56,37.62,100500.0,24.1325,24.1645,24.1068,24.1453,100500.0
2013-07-12 15:00:00,37.62,37.62,37.54,37.55,146400.0,24.1453,24.1453,24.0939,24.1004,146400.0
2013-07-12 15:30:00,37.56,37.8,37.56,37.77,645150.0,24.1068,24.2608,24.1068,24.2416,645150.0
2013-07-15 09:30:00,37.87,38.03,37.78,38.01,138000.0,24.3057,24.4084,24.248,24.3956,138000.0
2013-07-15 10:00:00,38.01,38.1,37.93,38.08,126900.0,24.3956,24.4534,24.3443,24.4405,126900.0
2013-07-15 10:30:00,38.09,38.15,38.01,38.13,72600.0,24.4469,24.4855,24.3956,24.4726,72600.0
2013-07-15 11:00:00,38.12,38.13,38.06,38.1,90000.0,24.4662,24.4726,24.4277,24.4534,90000.0
2013-07-15 11:30:00,38.11,38.17,38.09,38.09,74100.0,24.4598,24.4983,24.4469,24.4469,74100.0
2013-07-15 12:00:00,38.09,38.2,38.05,38.18,95100.0,24.4469,24.5175,24.4213,24.5047,95100.0
2013-07-15 12:30:00,38.19,38.23,38.18,38.19,84300.0,24.5111,24.5368,24.5047,24.5111,84300.0
2013-07-15 13:00:00,38.18,38.18,38.1,38.15,81900.0,24.5047,24.5047,24.4534,24.4855,81900.0
2013-07-15 13:30:00,38.15,38.21,38.13,38.21,51000.0,24.4855,24.524,24.4726,24.524,51000.0
2013-07-15 14:00:00,38.21,38.22,38.18,38.19,97050.0,24.524,24.5304,24.5047,24.5111,97050.0
2013-07-15 14:30:00,38.19,38.23,38.15,38.2,130350.0,24.5111,24.5368,24.4855,24.5175,130350.0
2013-07-15 15:00:00,38.2,38.2,38.09,38.09,124200.0,24.5175,24.5175,24.4469,24.4469,124200.0
2013-07-15 15:30:00,38.09,38.13,38.07,38.11,314400.0,24.4469,24.4726,24.4341,24.4598,314400.0
2013-07-16 09:30:00,38.17,38.27,38.06,38.09,105750.0,24.4983,24.5625,24.4277,24.4469,105750.0
2013-07-16 10:00:00,38.11,38.21,38.11,38.11,117600.0,24.4598,24.524,24.4598,24.4598,117600.0
2013-07-16 10:30:00,38.11,38.13,38.09,38.1,68850.0,24.4598,24.4726,24.4469,24.4534,68850.0
2013-07-16 11:00:00,38.09,38.11,37.93,37.95,142050.0,24.4469,24.4598,24.3443,24.3571,142050.0
2013-07-16 11:30:00,37.93,37.94,37.83,37.91,74700.0,24.3443,24.3507,24.2801,24.3314,74700.0
2013-07-16 12:00:00,37.91,37.99,37.89,37.99,58500.0,24.3314,24.3828,24.3186,24.3828,58500.0
2013-07-16 12:30:00,37.99,37.99,37.84,37.85,60450.0,24.3828,24.3828,24.2865,24.2929,60450.0
2013-07-16 13:00:00,37.85,37.87,37.75,37.75,42000.0,24.2929,24.3057,24.2287,24.2287,42000.0
2013-07-16 13:30:00,37.75,37.87,37.73,37.87,51300.0,24.2287,24.3057,24.2159,24.3057,51300.0
2013-07-16 14:00:00,37.89,37.97,37.89,37.89,81150.0,24.3186,24.3699,24.3186,24.3186,81150.0
2013-07-16 14:30:00,37.89,37.89,37.83,37.83,91050.0,24.3186,24.3186,24.2801,24.2801,91050.0
2013-07-16 15:00:00,37.83,37.83,37.71,37.77,142050.0,24.2801,24.2801,24.2031,24.2416,142050.0
2013-07-16 15:30:00,37.77,37.83,37.76,37.83,306750.0,24.2416,24.2801,24.2351,24.2801,306750.0
2013-07-17 09:30:00,37.98,38.01,37.7,37.87,145500.0,24.3763,24.3956,24.1966,24.3057,145500.0
2013-07-17 10:00:00,37.87,38.01,37.85,37.99,117000.0,24.3057,24.3956,24.2929,24.3828,117000.0
2013-07-17 10:30:00,37.96,38.09,37.87,38.01,332700.0,24.3635,24.4469,24.3057,24.3956,332700.0
2013-07-17 11:00:00,38.01,38.09,38.01,38.03,75450.0,24.3956,24.4469,24.3956,24.4084,75450.0
2013-07-17 11:30:00,38.02,38.05,37.96,37.97,72000.0,24.402,24.4213,24.3635,24.3699,72000.0
2013-07-17 12:00:00,37.97,38.12,37.96,38.04,61200.0,24.3699,24.4662,24.3635,24.4149,61200.0
2013-07-17 12:30:00,38.04,38.06,37.97,37.99,55350.0,24.4149,24.4277,24.3699,24.3828,55350.0
2013-07-17 13:00:00,37.99,38.05,37.95,37.96,28500.0,24.3828,24.4213,24.3571,24.3635,28500.0
2013-07-17 13:30:00,37.96,37.99,37.93,37.98,67350.0,24.3635,24.3828,24.3443,24.3763,67350.0
2013-07-17 14:00:00,37.96,37.99,37.95,37.99,35700.0,24.3635,24.3828,24.3571,24.3828,35700.0
2013-07-17 14:30:00,37.98,37.99,37.89,37.93,63300.0,24.3763,24.3828,24.3186,24.3443,63300.0
2013-07-17 15:00:00,37.93,38.01,37.93,37.97,72150.0,24.3443,24.3956,24.3443,24.3699,72150.0
2013-07-17 15:30:00,37.97,37.99,37.91,37.97,163500.0,24.3699,24.3828,24.3314,24.3699,163500.0
2013-07-18 09:30:00,37.95,38.16,37.81,38.07,227100.0,24.3571,24.4919,24.2672,24.4341,227100.0
2013-07-18 10:00:00,38.09,38.32,37.99,38.3,150000.0,24.4469,24.5946,24.3828,24.5817,150000.0
2013-07-18 10:30:00,38.3,38.32,38.24,38.29,86850.0,24.5817,24.5946,24.5432,24.5753,86850.0
2013-07-18 11:00:00,38.28,38.33,38.28,38.32,55950.0,24.5689,24.601,24.5689,24.5946,55950.0
2013-07-18 11:30:00,38.31,38.34,38.23,38.33,271500.0,24.5881,24.6074,24.5368,24.601,271500.0
2013-07-18 12:00:00,38.33,38.52,38.33,38.35,207900.0,24.601,24.7229,24.601,24.6138,207900.0
2013-07-18 12:30:00,38.35,38.35,38.21,38.24,76500.0,24.6138,24.6138,24.524,24.5432,76500.0
2013-07-18 13:00:00,38.24,38.33,38.22,38.25,100050.0,24.5432,24.601,24.5304,24.5496,100050.0
2013-07-18 13:30:00,38.25,38.32,38.23,38.3,74100.0,24.5496,24.5946,24.5368,24.5817,74100.0
2013-07-18 14:00:00,38.3,38.32,38.25,38.3,69450.0,24.5817,24.5946,24.5496,24.5817,69450.0
2013-07-18 14:30:00,38.29,38.41,38.29,38.39,73950.0,24.5753,24.6523,24.5753,24.6395,73950.0
2013-07-18 15:00:00,38.39,38.4,38.33,38.4,92550.0,24.6395,24.6459,24.601,24.6459,92550.0
2013-07-18 15:30:00,38.39,38.42,38.33,38.36,226650.0,24.6395,24.6587,24.601,24.6202,226650.0
2013-07-19 09:30:00,38.54,38.62,38.21,38.39,798600.0,24.7358,24.7871,24.524,24.6395,798600.0
2013-07-19 10:00:00,38.4,38.44,38.31,38.38,152850.0,24.6459,24.6716,24.5881,24.6331,152850.0
2013-07-19 10:30:00,38.39,38.43,38.34,38.4,120300.0,24.6395,24.6652,24.6074,24.6459,120300.0
2013-07-19 11:00:00,38.41,38.44,38.33,38.37,130650.0,24.6523,24.6716,24.601,24.6267,130650.0
2013-07-19 11:30:00,38.37,38.41,38.23,38.23,76350.0,24.6267,24.6523,24.5368,24.5368,76350.0
2013-07-19 12:00:00,38.23,38.29,38.23,38.25,120750.0,24.5368,24.5753,24.5368,24.5496,120750.0
2013-07-19 12:30:00,38.25,38.32,38.24,38.29,158550.0,24.5496,24.5946,24.5432,24.5753,158550.0
2013-07-19 13:00:00,38.29,38.37,38.23,38.37,174300.0,24.5753,24.6267,24.5368,24.6267,174300.0
2013-07-19 13:30:00,38.37,38.45,38.34,38.43,152400.0,24.6267,24.678,24.6074,24.6652,152400.0
2013-07-19 14:00:00,38.43,38.43,38.32,38.42,295200.0,24.6652,24.6652,24.5946,24.6587,295200.0
2013-07-19 14:30:00,38.43,38.47,38.4,38.43,68400.0,24.6652,24.6908,24.6459,24.6652,68400.0
2013-07-19 15:00:00,38.43,38.51,38.41,38.43,113550.0,24.6652,24.7165,24.6523,24.6652,113550.0
2013-07-19 15:30:00,38.43,38.48,38.4,38.42,441450.0,24.6652,24.6973,24.6459,24.6587,441450.0
2013-07-22 09:30:00,38.94,39.05,38.55,38.99,428100.0,24.9925,25.0631,24.7422,25.0246,428100.0
2013-07-22 10:00:00,38.98,38.99,38.79,38.79,230400.0,25.0182,25.0246,24.8962,24.8962,230400.0
2013-07-22 10:30:00,38.8,38.85,38.69,38.83,187650.0,24.9026,24.9347,24.832,24.9219,187650.0
2013-07-22 11:00:00,38.83,38.89,38.62,38.65,198750.0,24.9219,24.9604,24.7871,24.8064,198750.0
2013-07-22 11:30:00,38.65,38.69,38.59,38.62,192150.0,24.8064,24.832,24.7679,24.7871,192150.0
2013-07-22 12:00:00,38.62,38.64,38.48,38.55,156600.0,24.7871,24.7999,24.6973,24.7422,156600.0
2013-07-22 12:30:00,38.55,38.62,38.54,38.61,120450.0,24.7422,24.7871,24.7358,24.7807,120450.0
2013-07-22 13:00:00,38.61,38.61,38.51,38.53,130950.0,24.7807,24.7807,24.7165,24.7293,130950.0
2013-07-22 13:30:00,38.53,38.67,38.51,38.67,291750.0,24.7293,24.8192,24.7165,24.8192,291750.0
2013-07-22 14:00:00,38.67,38.76,38.62,38.65,186750.0,24.8192,24.877,24.7871,24.8064,186750.0
2013-07-22 14:30:00,38.65,38.65,38.58,38.59,192300.0,24.8064,24.8064,24.7614,24.7679,192300.0
2013-07-22 15:00:00,38.58,38.58,38.53,38.57,257100.0,24.7614,24.7614,24.7293,24.755,257100.0
2013-07-22 15:30:00,38.56,38.57,38.45,38.52,735600.0,24.7486,24.755,24.678,24.7229,735600.0
2013-07-23 09:30:00,39.53,40.0,38.96,39.0,610200.0,25.3712,25.6728,25.0053,25.031,610200.0
2013-07-23 10:00:00,39.01,39.06,38.67,38.87,569400.0,25.0374,25.0695,24.8192,24.9476,569400.0
2013-07-23 10:30:00,38.87,38.88,38.68,38.73,397200.0,24.9476,24.954,24.8256,24.8577,397200.0
2013-07-23 11:00:00,38.72,38.73,38.47,38.69,247050.0,24.8513,24.8577,24.6908,24.832,247050.0
2013-07-23 11:30:00,38.7,38.71,38.53,38.67,110400.0,24.8385,24.8449,24.7293,24.8192,110400.0
2013-07-23 12:00:00,38.69,38.69,38.54,38.59,260400.0,24.832,24.832,24.7358,24.7679,260400.0
2013-07-23 12:30:00,38.59,38.59,38.29,38.38,211050.0,24.7679,24.7679,24.5753,24.6331,211050.0
2013-07-23 13:00:00,38.39,38.45,38.31,38.32,92250.0,24.6395,24.678,24.5881,24.5946,92250.0
2013-07-23 13:30:00,38.32,38.34,38.02,38.07,292650.0,24.5946,24.6074,24.402,24.4341,292650.0
2013-07-23 14:00:00,38.07,38.33,38.01,38.22,240450.0,24.4341,24.601,24.3956,24.5304,240450.0
2013-07-23 14:30:00,38.22,38.31,38.2,38.25,175500.0,24.5304,24.5881,24.5175,24.5496,175500.0
2013-07-23 15:00:00,38.26,38.29,38.16,38.18,294750.0,24.5561,24.5753,24.4919,24.5047,294750.0
2013-07-23 15:30:00,38.18,38.23,38.07,38.17,799200.0,24.5047,24.5368,24.4341,24.4983,799200.0
2013-07-24 09:30:00,37.29,37.67,37.15,37.27,1122900.0,23.9335,24.1774,23.8436,23.9206,1122900.0
2013-07-24 10:00:00,37.27,37.43,37.09,37.39,639150.0,23.9206,24.0233,23.8051,23.9977,639150.0
2013-07-24 10:30:00,37.4,37.47,37.33,37.4,304800.0,24.0041,24.049,23.9592,24.0041,304800.0
2013-07-24 11:00:00,37.41,37.51,37.35,37.47,346650.0,24.0105,24.0747,23.972,24.049,346650.0
2013-07-24 11:30:00,37.48,37.53,37.23,37.23,294150.0,24.0554,24.0875,23.895,23.895,294150.0
2013-07-24 12:00:00,37.23,37.25,37.1,37.19,192600.0,23.895,23.9078,23.8115,23.8693,192600.0
2013-07-24 12:30:00,37.2,37.43,37.2,37.33,139350.0,23.8757,24.0233,23.8757,23.9592,139350.0
2013-07-24 13:00:00,37.33,37.34,37.15,37.25,251250.0,23.9592,23.9656,23.8436,23.9078,251250.0
2013-07-24 13:30:00,37.25,37.29,37.2,37.25,137850.0,23.9078,23.9335,23.8757,23.9078,137850.0
2013-07-24 14:00:00,37.25,37.35,37.21,37.33,199500.0,23.9078,23.972,23.8821,23.9592,199500.0
2013-07-24 14:30:00,37.33,37.41,37.32,37.33,284400.0,23.9592,24.0105,23.9527,23.9592,284400.0
2013-07-24 15:00:00,37.34,37.43,37.31,37.43,308700.0,23.9656,24.0233,23.9463,24.0233,308700.0
2013-07-24 15:30:00,37.43,37.49,37.37,37.47,626550.0,24.0233,24.0619,23.9848,24.049,626550.0
2013-07-25 09:30:00,37.47,37.61,37.25,37.47,215550.0,24.049,24.1389,23.9078,24.049,215550.0
2013-07-25 10:00:00,37.47,37.51,37.31,37.31,140550.0,24.049,24.0747,23.9463,23.9463,140550.0
2013-07-25 10:30:00,37.31,37.35,37.19,37.31,87450.0,23.9463,23.972,23.8693,23.9463,87450.0
2013-07-25 11:00:00,37.31,37.31,37.14,37.15,188850.0,23.9463,23.9463,23.8372,23.8436,188850.0
2013-07-25 11:30:00,37.14,37.27,37.14,37.24,53250.0,23.8372,23.9206,23.8372,23.9014,53250.0
2013-07-25 12:00:00,37.24,37.31,37.23,37.28,98850.0,23.9014,23.9463,23.895,23.9271,98850.0
2013-07-25 12:30:00,37.3,37.38,37.27,37.33,99450.0,23.9399,23.9913,23.9206,23.9592,99450.0
2013-07-25 13:00:00,37.33,37.33,37.29,37.31,69300.0,23.9592,23.9592,23.9335,23.9463,69300.0
2013-07-25 13:30:00,37.31,37.31,37.17,37.2,138000.0,23.9463,23.9463,23.8565,23.8757,138000.0
2013-07-25 14:00:00,37.21,37.3,37.15,37.17,135600.0,23.8821,23.9399,23.8436,23.8565,135600.0
2013-07-25 14:30:00,37.18,37.34,37.18,37.27,71250.0,23.8629,23.9656,23.8629,23.9206,71250.0
2013-07-25 15:00:00,37.27,37.39,37.26,37.36,160050.0,23.9206,23.9977,23.9142,23.9784,160050.0
2013-07-25 15:30:00,37.36,37.49,37.35,37.42,328950.0,23.9784,24.0619,23.972,24.0169,328950.0
2013-07-26 09:30:00,37.11,37.54,37.01,37.47,363450.0,23.818,24.0939,23.7538,24.049,363450.0
2013-07-26 10:00:00,37.47,37.47,37.38,37.41,106200.0,24.049,24.049,23.9913,24.0105,106200.0
2013-07-26 10:30:00,37.41,37.41,37.17,37.2,89850.0,24.0105,24.0105,23.8565,23.8757,89850.0
2013-07-26 11:00:00,37.19,37.24,37.15,37.19,138000.0,23.8693,23.9014,23.8436,23.8693,138000.0
2013-07-26 11:30:00,37.19,37.27,37.15,37.23,174900.0,23.8693,23.9206,23.8436,23.895,174900.0
2013-07-26 12:00:00,37.24,37.32,37.22,37.32,30900.0,23.9014,23.9527,23.8886,23.9527,30900.0
2013-07-26 12:30:00,37.32,37.34,37.21,37.21,64650.0,23.9527,23.9656,23.8821,23.8821,64650.0
2013-07-26 13:00:00,37.2,37.31,37.2,37.31,94650.0,23.8757,23.9463,23.8757,23.9463,94650.0
2013-07-26 13:30:00,37.31,37.31,37.25,37.27,42000.0,23.9463,23.9463,23.9078,23.9206,42000.0
2013-07-26 14:00:00,37.28,37.36,37.21,37.21,60300.0,23.9271,23.9784,23.8821,23.8821,60300.0
2013-07-26 14:30:00,37.21,37.27,37.19,37.26,74550.0,23.8821,23.9206,23.8693,23.9142,74550.0
2013-07-26 15:00:00,37.26,37.29,37.23,37.25,117150.0,23.9142,23.9335,23.895,23.9078,117150.0
2013-07-26 15:30:00,37.25,37.4,37.23,37.4,364800.0,23.9078,24.0041,23.895,24.0041,364800.0
2013-07-29 09:30:00,37.37,37.56,37.25,37.55,94650.0,23.9848,24.1068,23.9078,24.1004,94650.0
2013-07-29 10:00:00,37.55,37.55,37.38,37.44,79500.0,24.1004,24.1004,23.9913,24.0298,79500.0
2013-07-29 10:30:00,37.45,37.46,37.36,37.46,67050.0,24.0362,24.0426,23.9784,24.0426,67050.0
2013-07-29 11:00:00,37.45,37.46,37.22,37.25,91950.0,24.0362,24.0426,23.8886,23.9078,91950.0
2013-07-29 11:30:00,37.25,37.3,37.19,37.23,44850.0,23.9078,23.9399,23.8693,23.895,44850.0
2013-07-29 12:00:00,37.23,37.29,37.21,37.29,53100.0,23.895,23.9335,23.8821,23.9335,53100.0
2013-07-29 12:30:00,37.28,37.33,37.23,37.33,59700.0,23.9271,23.9592,23.895,23.9592,59700.0
2013-07-29 13:00:00,37.33,37.35,37.27,37.32,118800.0,23.9592,23.972,23.9206,23.9527,118800.0
2013-07-29 13:30:00,37.32,37.32,37.25,37.27,48000.0,23.9527,23.9527,23.9078,23.9206,48000.0
2013-07-29 14:00:00,37.28,37.37,37.27,37.35,64200.0,23.9271,23.9848,23.9206,23.972,64200.0
2013-07-29 14:30:00,37.35,37.41,37.33,37.37,94950.0,23.972,24.0105,23.9592,23.9848,94950.0
2013-07-29 15:00:00,37.36,37.42,37.33,37.42,138300.0,23.9784,24.0169,23.9592,24.0169,138300.0
2013-07-29 15:30:00,37.42,37.43,37.33,37.37,278850.0,24.0169,24.0233,23.9592,23.9848,278850.0
2013-07-30 09:30:00,37.68,37.93,37.42,37.69,138900.0,24.1838,24.3443,24.0169,24.1902,138900.0
2013-07-30 10:00:00,37.69,37.7,37.58,37.63,109350.0,24.1902,24.1966,24.1196,24.1517,109350.0
2013-07-30 10:30:00,37.63,37.64,37.48,37.51,103050.0,24.1517,24.1581,24.0554,24.0747,103050.0
2013-07-30 11:00:00,37.5,37.55,37.45,37.55,123600.0,24.0683,24.1004,24.0362,24.1004,123600.0
2013-07-30 11:30:00,37.54,37.65,37.52,37.62,125100.0,24.0939,24.1645,24.0811,24.1453,125100.0
2013-07-30 12:00:00,37.63,37.65,37.53,37.56,74100.0,24.1517,24.1645,24.0875,24.1068,74100.0
2013-07-30 12:30:00,37.57,37.67,37.55,37.64,83550.0,24.1132,24.1774,24.1004,24.1581,83550.0
2013-07-30 13:00:00,37.65,37.66,37.51,37.53,95850.0,24.1645,24.171,24.0747,24.0875,95850.0
2013-07-30 13:30:00,37.52,37.55,37.4,37.49,135600.0,24.0811,24.1004,24.0041,24.0619,135600.0
2013-07-30 14:00:00,37.49,37.51,37.43,37.5,124200.0,24.0619,24.0747,24.0233,24.0683,124200.0
2013-07-30 14:30:00,37.49,37.59,37.46,37.53,118200.0,24.0619,24.126,24.0426,24.0875,118200.0
2013-07-30 15:00:00,37.52,37.61,37.51,37.59,160200.0,24.0811,24.1389,24.0747,24.126,160200.0
2013-07-30 15:30:00,37.59,37.63,37.55,37.57,535350.0,24.126,24.1517,24.1004,24.1132,535350.0
2013-07-31 09:30:00,37.73,37.73,37.58,37.67,191100.0,24.2159,24.2159,24.1196,24.1774,191100.0
2013-07-31 10:00:00,37.67,37.72,37.6,37.71,138150.0,24.1774,24.2095,24.1325,24.2031,138150.0
2013-07-31 10:30:00,37.7,37.72,37.65,37.7,88650.0,24.1966,24.2095,24.1645,24.1966,88650.0
2013-07-31 11:00:00,37.7,37.7,37.57,37.59,46050.0,24.1966,24.1966,24.1132,24.126,46050.0
2013-07-31 11:30:00,37.58,37.73,37.58,37.72,59550.0,24.1196,24.2159,24.1196,24.2095,59550.0
2013-07-31 12:00:00,37.71,37.74,37.68,37.71,39000.0,24.2031,24.2223,24.1838,24.2031,39000.0
2013-07-31 12:30:00,37.71,37.71,37.6,37.63,97350.0,24.2031,24.2031,24.1325,24.1517,97350.0
2013-07-31 13:00:00,37.61,37.67,37.59,37.63,47250.0,24.1389,24.1774,24.126,24.1517,47250.0
2013-07-31 13:30:00,37.63,37.65,37.61,37.63,33900.0,24.1517,24.1645,24.1389,24.1517,33900.0
2013-07-31 14:00:00,37.64,37.68,37.5,37.63,131400.0,24.1581,24.1838,24.0683,24.1517,131400.0
2013-07-31 14:30:00,37.63,37.81,37.63,37.79,116250.0,24.1517,24.2672,24.1517,24.2544,116250.0
2013-07-31 15:00:00,37.77,37.78,37.63,37.72,112350.0,24.2416,24.248,24.1517,24.2095,112350.0
2013-07-31 15:30:00,37.72,37.72,37.49,37.51,437550.0,24.2095,24.2095,24.0619,24.0747,437550.0
2013-08-01 09:30:00,38.08,38.08,37.8,37.81,145800.0,24.4405,24.4405,24.2608,24.2672,145800.0
2013-08-01 10:00:00,37.81,38.09,37.8,37.93,174900.0,24.2672,24.4469,24.2608,24.3443,174900.0
2013-08-01 10:30:00,37.93,37.97,37.81,37.85,99750.0,24.3443,24.3699,24.2672,24.2929,99750.0
2013-08-01 11:00:00,37.85,37.85,37.78,37.81,98850.0,24.2929,24.2929,24.248,24.2672,98850.0
2013-08-01 11:30:00,37.81,37.85,37.72,37.77,87450.0,24.2672,24.2929,24.2095,24.2416,87450.0
2013-08-01 12:00:00,37.77,37.82,37.75,37.78,59550.0,24.2416,24.2737,24.2287,24.248,59550.0
2013-08-01 12:30:00,37.79,37.8,37.72,37.76,61050.0,24.2544,24.2608,24.2095,24.2351,61050.0
2013-08-01 13:00:00,37.75,37.77,37.7,37.71,75300.0,24.2287,24.2416,24.1966,24.2031,75300.0
2013-08-01 13:30:00,37.71,37.75,37.69,37.74,90750.0,24.2031,24.2287,24.1902,24.2223,90750.0
2013-08-01 14:00:00,37.74,37.81,37.73,37.8,91650.0,24.2223,24.2672,24.2159,24.2608,91650.0
2013-08-01 14:30:00,37.81,37.86,37.8,37.82,103500.0,24.2672,24.2993,24.2608,24.2737,103500.0
2013-08-01 15:00:00,37.83,37.85,37.71,37.79,176850.0,24.2801,24.2929,24.2031,24.2544,176850.0
2013-08-01 15:30:00,37.79,37.96,37.77,37.89,575850.0,24.2544,24.3635,24.2416,24.3186,575850.0
2013-08-02 09:30:00,37.69,37.77,37.49,37.73,176100.0,24.1902,24.2416,24.0619,24.2159,176100.0
2013-08-02 10:00:00,37.75,38.01,37.71,37.95,166800.0,24.2287,24.3956,24.2031,24.3571,166800.0
2013-08-02 10:30:00,37.95,37.97,37.83,37.85,92250.0,24.3571,24.3699,24.2801,24.2929,92250.0
2013-08-02 11:00:00,37.85,37.94,37.77,37.93,76650.0,24.2929,24.3507,24.2416,24.3443,76650.0
2013-08-02 11:30:00,37.93,37.99,37.92,37.95,71850.0,24.3443,24.3828,24.3378,24.3571,71850.0
2013-08-02 12:00:00,37.95,37.97,37.9,37.96,63450.0,24.3571,24.3699,24.325,24.3635,63450.0
2013-08-02 12:30:00,37.96,37.98,37.93,37.97,106800.0,24.3635,24.3763,24.3443,24.3699,106800.0
2013-08-02 13:00:00,37.96,38.05,37.94,38.02,81450.0,24.3635,24.4213,24.3507,24.402,81450.0
2013-08-02 13:30:00,38.03,38.05,37.97,38.03,42300.0,24.4084,24.4213,24.3699,24.4084,42300.0
2013-08-02 14:00:00,38.03,38.05,38.01,38.04,45000.0,24.4084,24.4213,24.3956,24.4149,45000.0
2013-08-02 14:30:00,38.05,38.05,37.91,37.96,166350.0,24.4213,24.4213,24.3314,24.3635,166350.0
2013-08-02 15:00:00,37.96,37.99,37.91,37.95,154350.0,24.3635,24.3828,24.3314,24.3571,154350.0
2013-08-02 15:30:00,37.95,37.96,37.88,37.95,496650.0,24.3571,24.3635,24.3122,24.3571,496650.0
2013-08-05 09:30:00,37.77,37.93,37.62,37.8,92850.0,24.2416,24.3443,24.1453,24.2608,92850.0
2013-08-05 10:00:00,37.8,37.82,37.75,37.79,79950.0,24.2608,24.2737,24.2287,24.2544,79950.0
2013-08-05 10:30:00,37.79,37.86,37.78,37.79,61050.0,24.2544,24.2993,24.248,24.2544,61050.0
2013-08-05 11:00:00,37.81,37.81,37.73,37.78,61200.0,24.2672,24.2672,24.2159,24.248,61200.0
2013-08-05 11:30:00,37.79,37.79,37.67,37.69,47400.0,24.2544,24.2544,24.1774,24.1902,47400.0
2013-08-05 12:00:00,37.69,37.7,37.62,37.62,68250.0,24.1902,24.1966,24.1453,24.1453,68250.0
2013-08-05 12:30:00,37.62,37.64,37.56,37.62,85650.0,24.1453,24.1581,24.1068,24.1453,85650.0
2013-08-05 13:00:00,37.62,37.65,37.55,37.64,42750.0,24.1453,24.1645,24.1004,24.1581,42750.0
2013-08-05 13:30:00,37.63,37.68,37.59,37.66,71850.0,24.1517,24.1838,24.126,24.171,71850.0
2013-08-05 14:00:00,37.65,37.67,37.54,37.55,83250.0,24.1645,24.1774,24.0939,24.1004,83250.0
2013-08-05 14:30:00,37.55,37.57,37.51,37.57,117150.0,24.1004,24.1132,24.0747,24.1132,117150.0
2013-08-05 15:00:00,37.56,37.62,37.53,37.62,101100.0,24.1068,24.1453,24.0875,24.1453,101100.0
2013-08-05 15:30:00,37.62,37.62,37.57,37.59,266250.0,24.1453,24.1453,24.1132,24.126,266250.0
2013-08-06 09:30:00,37.4,37.49,37.3,37.45,117900.0,24.0041,24.0619,23.9399,24.0362,117900.0
2013-08-06 10:00:00,37.43,37.45,37.25,37.28,104850.0,24.0233,24.0362,23.9078,23.9271,104850.0
2013-08-06 10:30:00,37.25,37.3,37.17,37.2,71550.0,23.9078,23.9399,23.8565,23.8757,71550.0
2013-08-06 11:00:00,37.19,37.25,37.09,37.24,96300.0,23.8693,23.9078,23.8051,23.9014,96300.0
2013-08-06 11:30:00,37.24,37.26,37.16,37.24,79650.0,23.9014,23.9142,23.85,23.9014,79650.0
2013-08-06 12:00:00,37.24,37.27,37.15,37.15,68850.0,23.9014,23.9206,23.8436,23.8436,68850.0
2013-08-06 12:30:00,37.15,37.24,37.14,37.23,87600.0,23.8436,23.9014,23.8372,23.895,87600.0
2013-08-06 13:00:00,37.23,37.26,37.21,37.23,45000.0,23.895,23.9142,23.8821,23.895,45000.0
2013-08-06 13:30:00,37.23,37.25,37.19,37.21,73800.0,23.895,23.9078,23.8693,23.8821,73800.0
2013-08-06 14:00:00,37.21,37.32,37.19,37.32,84900.0,23.8821,23.9527,23.8693,23.9527,84900.0
2013-08-06 14:30:00,37.31,37.35,37.29,37.33,125100.0,23.9463,23.972,23.9335,23.9592,125100.0
2013-08-06 15:00:00,37.33,37.41,37.31,37.41,156600.0,23.9592,24.0105,23.9463,24.0105,156600.0
2013-08-06 15:30:00,37.41,37.42,37.34,37.42,466350.0,24.0105,24.0169,23.9656,24.0169,466350.0
2013-08-07 09:30:00,37.27,37.33,36.97,37.0,94350.0,23.9206,23.9592,23.7281,23.7474,94350.0
2013-08-07 10:00:00,37.01,37.01,36.85,36.91,121200.0,23.7538,23.7538,23.6511,23.6896,121200.0
2013-08-07 10:30:00,36.91,37.02,36.89,36.92,131400.0,23.6896,23.7602,23.6768,23.696,131400.0
2013-08-07 11:00:00,36.92,37.0,36.89,36.93,72750.0,23.696,23.7474,23.6768,23.7024,72750.0
2013-08-07 11:30:00,36.93,37.04,36.91,37.01,72900.0,23.7024,23.773,23.6896,23.7538,72900.0
2013-08-07 12:00:00,37.0,37.16,36.99,37.15,123000.0,23.7474,23.85,23.7409,23.8436,123000.0
2013-08-07 12:30:00,37.15,37.23,37.12,37.18,34350.0,23.8436,23.895,23.8244,23.8629,34350.0
2013-08-07 13:00:00,37.19,37.32,37.18,37.3,99000.0,23.8693,23.9527,23.8629,23.9399,99000.0
2013-08-07 13:30:00,37.3,37.33,37.13,37.17,154200.0,23.9399,23.9592,23.8308,23.8565,154200.0
2013-08-07 14:00:00,37.17,37.17,37.06,37.09,136950.0,23.8565,23.8565,23.7859,23.8051,136950.0
2013-08-07 14:30:00,37.09,37.15,37.04,37.15,81900.0,23.8051,23.8436,23.773,23.8436,81900.0
2013-08-07 15:00:00,37.15,37.22,37.15,37.19,141150.0,23.8436,23.8886,23.8436,23.8693,141150.0
2013-08-07 15:30:00,37.19,37.21,37.13,37.13,259650.0,23.8693,23.8821,23.8308,23.8308,259650.0
2013-08-08 09:30:00,37.36,37.52,37.25,37.34,99300.0,23.9784,24.0811,23.9078,23.9656,99300.0
2013-08-08 10:00:00,37.34,37.36,37.17,37.28,85800.0,23.9656,23.9784,23.8565,23.9271,85800.0
2013-08-08 10:30:00,37.27,37.27,37.05,37.21,157650.0,23.9206,23.9206,23.7794,23.8821,157650.0
2013-08-08 11:00:00,37.19,37.27,37.16,37.25,48000.0,23.8693,23.9206,23.85,23.9078,48000.0
2013-08-08 11:30:00,37.26,37.28,37.21,37.23,97350.0,23.9142,23.9271,23.8821,23.895,97350.0
2013-08-08 12:00:00,37.25,37.34,37.23,37.31,65100.0,23.9078,23.9656,23.895,23.9463,65100.0
2013-08-08 12:30:00,37.31,37.37,37.27,37.35,35550.0,23.9463,23.9848,23.9206,23.972,35550.0
2013-08-08 13:00:00,37.33,37.41,37.33,37.39,48450.0,23.9592,24.0105,23.9592,23.9977,48450.0
2013-08-08 13:30:00,37.38,37.41,37.35,37.37,110400.0,23.9913,24.0105,23.972,23.9848,110400.0
2013-08-08 14:00:00,37.37,37.4,37.32,37.4,70500.0,23.9848,24.0041,23.9527,24.0041,70500.0
2013-08-08 14:30:00,37.41,37.42,37.33,37.39,96750.0,24.0105,24.0169,23.9592,23.9977,96750.0
2013-08-08 15:00:00,37.38,37.43,37.36,37.41,114000.0,23.9913,24.0233,23.9784,24.0105,114000.0
2013-08-08 15:30:00,37.4,37.43,37.31,37.33,266550.0,24.0041,24.0233,23.9463,23.9592,266550.0
2013-08-09 09:30:00,37.19,37.34,37.04,37.21,87000.0,23.8693,23.9656,23.773,23.8821,87000.0
2013-08-09 10:00:00,37.23,37.29,37.03,37.08,154800.0,23.895,23.9335,23.7666,23.7987,154800.0
2013-08-09 10:30:00,37.09,37.27,37.09,37.19,59700.0,23.8051,23.9206,23.8051,23.8693,59700.0
2013-08-09 11:00:00,37.19,37.19,36.97,37.01,32250.0,23.8693,23.8693,23.7281,23.7538,32250.0
2013-08-09 11:30:00,37.0,37.15,37.0,37.11,31200.0,23.7474,23.8436,23.7474,23.818,31200.0
2013-08-09 12:00:00,37.11,37.22,37.03,37.22,38550.0,23.818,23.8886,23.7666,23.8886,38550.0
2013-08-09 12:30:00,37.23,37.3,37.21,37.25,42600.0,23.895,23.9399,23.8821,23.9078,42600.0
2013-08-09 13:00:00,37.25,37.33,37.23,37.33,28500.0,23.9078,23.9592,23.895,23.9592,28500.0
2013-08-09 13:30:00,37.32,37.37,37.3,37.3,67800.0,23.9527,23.9848,23.9399,23.9399,67800.0
2013-08-09 14:00:00,37.29,37.35,37.26,37.31,58800.0,23.9335,23.972,23.9142,23.9463,58800.0
2013-08-09 14:30:00,37.31,37.33,37.25,37.3,61500.0,23.9463,23.9592,23.9078,23.9399,61500.0
2013-08-09 15:00:00,37.31,37.34,37.27,37.27,67350.0,23.9463,23.9656,23.9206,23.9206,67350.0
2013-08-09 15:30:00,37.27,37.33,37.24,37.29,172050.0,23.9206,23.9592,23.9014,23.9335,172050.0
2013-08-12 09:30:00,37.05,37.35,36.93,37.28,133350.0,23.7794,23.972,23.7024,23.9271,133350.0
2013-08-12 10:00:00,37.28,37.52,37.28,37.46,150150.0,23.9271,24.0811,23.9271,24.0426,150150.0
2013-08-12 10:30:00,37.46,37.59,37.45,37.59,85950.0,24.0426,24.126,24.0362,24.126,85950.0
2013-08-12 11:00:00,37.59,37.65,37.51,37.63,56550.0,24.126,24.1645,24.0747,24.1517,56550.0
2013-08-12 11:30:00,37.63,37.66,37.53,37.56,61350.0,24.1517,24.171,24.0875,24.1068,61350.0
2013-08-12 12:00:00,37.56,37.57,37.47,37.48,30600.0,24.1068,24.1132,24.049,24.0554,30600.0
2013-08-12 12:30:00,37.48,37.51,37.44,37.5,23700.0,24.0554,24.0747,24.0298,24.0683,23700.0
2013-08-12 13:00:00,37.51,37.54,37.44,37.53,33000.0,24.0747,24.0939,24.0298,24.0875,33000.0
2013-08-12 13:30:00,37.53,37.57,37.39,37.43,42750.0,24.0875,24.1132,23.9977,24.0233,42750.0
2013-08-12 14:00:00,37.43,37.48,37.41,37.45,72750.0,24.0233,24.0554,24.0105,24.0362,72750.0
2013-08-12 14:30:00,37.45,37.51,37.41,37.5,108900.0,24.0362,24.0747,24.0105,24.0683,108900.0
2013-08-12 15:00:00,37.5,37.57,37.47,37.57,92250.0,24.0683,24.1132,24.049,24.1132,92250.0
2013-08-12 15:30:00,37.57,37.61,37.54,37.57,189300.0,24.1132,24.1389,24.0939,24.1132,189300.0
2013-08-13 09:30:00,37.55,37.59,37.48,37.51,124350.0,24.1004,24.126,24.0554,24.0747,124350.0
2013-08-13 10:00:00,37.55,37.55,37.34,37.48,107400.0,24.1004,24.1004,23.9656,24.0554,107400.0
2013-08-13 10:30:00,37.47,37.48,37.39,37.41,70050.0,24.049,24.0554,23.9977,24.0105,70050.0
2013-08-13 11:00:00,37.41,37.56,37.41,37.56,51450.0,24.0105,24.1068,24.0105,24.1068,51450.0
2013-08-13 11:30:00,37.57,37.65,37.55,37.61,51150.0,24.1132,24.1645,24.1004,24.1389,51150.0
2013-08-13 12:00:00,37.61,37.69,37.56,37.67,53100.0,24.1389,24.1902,24.1068,24.1774,53100.0
2013-08-13 12:30:00,37.67,37.73,37.66,37.66,62550.0,24.1774,24.2159,24.171,24.171,62550.0
2013-08-13 13:00:00,37.67,37.71,37.65,37.69,41850.0,24.1774,24.2031,24.1645,24.1902,41850.0
2013-08-13 13:30:00,37.7,37.7,37.59,37.6,86550.0,24.1966,24.1966,24.126,24.1325,86550.0
2013-08-13 14:00:00,37.6,37.62,37.57,37.59,71700.0,24.1325,24.1453,24.1132,24.126,71700.0
2013-08-13 14:30:00,37.58,37.58,37.51,37.56,73050.0,24.1196,24.1196,24.0747,24.1068,73050.0
2013-08-13 15:00:00,37.56,37.64,37.56,37.63,72450.0,24.1068,24.1581,24.1068,24.1517,72450.0
2013-08-13 15:30:00,37.63,37.65,37.58,37.61,154650.0,24.1517,24.1645,24.1196,24.1389,154650.0
2013-08-14 09:30:00,37.47,37.48,37.23,37.43,79350.0,24.1352,24.1417,23.9807,24.1095,79350.0
2013-08-14 10:00:00,37.43,37.45,37.26,37.38,75000.0,24.1095,24.1224,24.0,24.0773,75000.0
2013-08-14 10:30:00,37.37,37.43,37.19,37.2,68850.0,24.0708,24.1095,23.9549,23.9613,68850.0
2013-08-14 11:00:00,37.21,37.21,37.05,37.11,103650.0,23.9678,23.9678,23.8647,23.9034,103650.0
2013-08-14 11:30:00,37.11,37.19,37.1,37.18,72600.0,23.9034,23.9549,23.8969,23.9484,72600.0
2013-08-14 12:00:00,37.16,37.27,37.15,37.26,111000.0,23.9356,24.0064,23.9291,24.0,111000.0
2013-08-14 12:30:00,37.26,37.29,37.21,37.27,53250.0,24.0,24.0193,23.9678,24.0064,53250.0
2013-08-14 13:00:00,37.26,37.27,37.19,37.19,38700.0,24.0,24.0064,23.9549,23.9549,38700.0
2013-08-14 13:30:00,37.21,37.24,37.12,37.19,79050.0,23.9678,23.9871,23.9098,23.9549,79050.0
2013-08-14 14:00:00,37.19,37.26,37.15,37.17,76950.0,23.9549,24.0,23.9291,23.942,76950.0
2013-08-14 14:30:00,37.16,37.23,37.14,37.2,75750.0,23.9356,23.9807,23.9227,23.9613,75750.0
2013-08-14 15:00:00,37.21,37.26,37.15,37.19,90600.0,23.9678,24.0,23.9291,23.9549,90600.0
2013-08-14 15:30:00,37.19,37.21,37.14,37.2,254700.0,23.9549,23.9678,23.9227,23.9613,254700.0
2013-08-15 09:30:00,36.79,36.81,36.4,36.42,150600.0,23.6972,23.7101,23.446,23.4589,150600.0
2013-08-15 10:00:00,36.42,36.55,36.34,36.51,152700.0,23.4589,23.5427,23.4074,23.5169,152700.0
2013-08-15 10:30:00,36.51,36.58,36.35,36.42,147600.0,23.5169,23.562,23.4138,23.4589,147600.0
2013-08-15 11:00:00,36.43,36.53,36.41,36.5,56850.0,23.4654,23.5298,23.4525,23.5104,56850.0
2013-08-15 11:30:00,36.51,36.56,36.48,36.48,39000.0,23.5169,23.5491,23.4976,23.4976,39000.0
2013-08-15 12:00:00,36.47,36.57,36.43,36.53,29700.0,23.4911,23.5555,23.4654,23.5298,29700.0
2013-08-15 12:30:00,36.55,36.57,36.49,36.51,25350.0,23.5427,23.5555,23.504,23.5169,25350.0
2013-08-15 13:00:00,36.51,36.53,36.39,36.48,51150.0,23.5169,23.5298,23.4396,23.4976,51150.0
2013-08-15 13:30:00,36.48,36.5,36.43,36.43,58350.0,23.4976,23.5104,23.4654,23.4654,58350.0
2013-08-15 14:00:00,36.44,36.51,36.32,36.51,87450.0,23.4718,23.5169,23.3945,23.5169,87450.0
2013-08-15 14:30:00,36.51,36.6,36.51,36.54,78000.0,23.5169,23.5749,23.5169,23.5362,78000.0
2013-08-15 15:00:00,36.55,36.58,36.5,36.55,139800.0,23.5427,23.562,23.5104,23.5427,139800.0
2013-08-15 15:30:00,36.55,36.61,36.52,36.57,273150.0,23.5427,23.5813,23.5233,23.5555,273150.0
2013-08-16 09:30:00,36.43,36.71,36.38,36.61,360900.0,23.4654,23.6457,23.4331,23.5813,360900.0
2013-08-16 10:00:00,36.6,36.69,36.41,36.51,101250.0,23.5749,23.6328,23.4525,23.5169,101250.0
2013-08-16 10:30:00,36.51,36.67,36.44,36.65,74100.0,23.5169,23.6199,23.4718,23.6071,74100.0
2013-08-16 11:00:00,36.67,36.78,36.63,36.65,103350.0,23.6199,23.6908,23.5942,23.6071,103350.0
2013-08-16 11:30:00,36.65,36.73,36.61,36.71,69000.0,23.6071,23.6586,23.5813,23.6457,69000.0
2013-08-16 12:00:00,36.7,36.78,36.67,36.74,56550.0,23.6393,23.6908,23.6199,23.665,56550.0
2013-08-16 12:30:00,36.73,36.76,36.62,36.63,72150.0,23.6586,23.6779,23.5877,23.5942,72150.0
2013-08-16 13:00:00,36.63,36.63,36.49,36.52,50850.0,23.5942,23.5942,23.504,23.5233,50850.0
2013-08-16 13:30:00,36.52,36.57,36.45,36.48,57900.0,23.5233,23.5555,23.4782,23.4976,57900.0
2013-08-16 14:00:00,36.49,36.5,36.37,36.4,99600.0,23.504,23.5104,23.4267,23.446,99600.0
2013-08-16 14:30:00,36.4,36.52,36.35,36.51,70500.0,23.446,23.5233,23.4138,23.5169,70500.0
2013-08-16 15:00:00,36.5,36.59,36.48,36.57,107250.0,23.5104,23.5684,23.4976,23.5555,107250.0
2013-08-16 15:30:00,36.57,36.63,36.47,36.47,229200.0,23.5555,23.5942,23.4911,23.4911,229200.0
2013-08-19 09:30:00,36.51,36.57,36.39,36.53,60900.0,23.5169,23.5555,23.4396,23.5298,60900.0
2013-08-19 10:00:00,36.58,36.64,36.51,36.53,74100.0,23.562,23.6006,23.5169,23.5298,74100.0
2013-08-19 10:30:00,36.52,36.59,36.46,36.49,58500.0,23.5233,23.5684,23.4847,23.504,58500.0
2013-08-19 11:00:00,36.49,36.49,36.43,36.45,60450.0,23.504,23.504,23.4654,23.4782,60450.0
2013-08-19 11:30:00,36.45,36.5,36.38,36.4,78450.0,23.4782,23.5104,23.4331,23.446,78450.0
2013-08-19 12:00:00,36.39,36.5,36.38,36.45,53250.0,23.4396,23.5104,23.4331,23.4782,53250.0
2013-08-19 12:30:00,36.45,36.47,36.4,36.47,53850.0,23.4782,23.4911,23.446,23.4911,53850.0
2013-08-19 13:00:00,36.46,36.46,36.32,36.36,92850.0,23.4847,23.4847,23.3945,23.4203,92850.0
2013-08-19 13:30:00,36.36,36.43,36.33,36.42,80100.0,23.4203,23.4654,23.4009,23.4589,80100.0
2013-08-19 14:00:00,36.42,36.44,36.34,36.35,99600.0,23.4589,23.4718,23.4074,23.4138,99600.0
2013-08-19 14:30:00,36.35,36.35,36.27,36.3,107550.0,23.4138,23.4138,23.3623,23.3816,107550.0
2013-08-19 15:00:00,36.31,36.38,36.25,36.32,163350.0,23.3881,23.4331,23.3494,23.3945,163350.0
2013-08-19 15:30:00,36.31,36.36,36.23,36.27,318300.0,23.3881,23.4203,23.3365,23.3623,318300.0
2013-08-20 09:30:00,36.29,36.35,36.08,36.13,99900.0,23.3752,23.4138,23.2399,23.2721,99900.0
2013-08-20 10:00:00,36.15,36.31,36.15,36.25,111000.0,23.285,23.3881,23.285,23.3494,111000.0
2013-08-20 10:30:00,36.23,36.43,36.22,36.41,72450.0,23.3365,23.4654,23.3301,23.4525,72450.0
2013-08-20 11:00:00,36.4,36.47,36.39,36.43,44100.0,23.446,23.4911,23.4396,23.4654,44100.0
2013-08-20 11:30:00,36.42,36.57,36.42,36.55,49500.0,23.4589,23.5555,23.4589,23.5427,49500.0
2013-08-20 12:00:00,36.55,36.63,36.53,36.63,71700.0,23.5427,23.5942,23.5298,23.5942,71700.0
2013-08-20 12:30:00,36.63,36.65,36.57,36.63,67350.0,23.5942,23.6071,23.5555,23.5942,67350.0
2013-08-20 13:00:00,36.63,36.68,36.53,36.54,41850.0,23.5942,23.6264,23.5298,23.5362,41850.0
2013-08-20 13:30:00,36.56,36.61,36.53,36.56,47850.0,23.5491,23.5813,23.5298,23.5491,47850.0
2013-08-20 14:00:00,36.57,36.63,36.57,36.63,50250.0,23.5555,23.5942,23.5555,23.5942,50250.0
2013-08-20 14:30:00,36.62,36.65,36.55,36.59,65850.0,23.5877,23.6071,23.5427,23.5684,65850.0
2013-08-20 15:00:00,36.6,36.67,36.6,36.67,71550.0,23.5749,23.6199,23.5749,23.6199,71550.0
2013-08-20 15:30:00,36.67,36.69,36.55,36.55,247200.0,23.6199,23.6328,23.5427,23.5427,247200.0
2013-08-21 09:30:00,36.29,36.41,36.16,36.26,130800.0,23.3752,23.4525,23.2914,23.3559,130800.0
2013-08-21 10:00:00,36.27,36.39,36.2,36.35,110250.0,23.3623,23.4396,23.3172,23.4138,110250.0
2013-08-21 10:30:00,36.35,36.38,36.29,36.33,40350.0,23.4138,23.4331,23.3752,23.4009,40350.0
2013-08-21 11:00:00,36.33,36.35,36.21,36.21,57150.0,23.4009,23.4138,23.3236,23.3236,57150.0
2013-08-21 11:30:00,36.23,36.27,36.15,36.18,76200.0,23.3365,23.3623,23.285,23.3043,76200.0
2013-08-21 12:00:00,36.18,36.21,36.13,36.17,54000.0,23.3043,23.3236,23.2721,23.2979,54000.0
2013-08-21 12:30:00,36.17,36.22,36.15,36.19,46650.0,23.2979,23.3301,23.285,23.3108,46650.0
2013-08-21 13:00:00,36.19,36.25,36.17,36.17,44850.0,23.3108,23.3494,23.2979,23.2979,44850.0
2013-08-21 13:30:00,36.16,36.25,36.15,36.24,40800.0,23.2914,23.3494,23.285,23.343,40800.0
2013-08-21 14:00:00,36.23,36.23,35.97,36.21,181500.0,23.3365,23.3365,23.1691,23.3236,181500.0
2013-08-21 14:30:00,36.22,36.57,36.22,36.5,195900.0,23.3301,23.5555,23.3301,23.5104,195900.0
2013-08-21 15:00:00,36.5,36.53,36.35,36.37,152550.0,23.5104,23.5298,23.4138,23.4267,152550.0
2013-08-21 15:30:00,36.37,36.44,36.13,36.15,327450.0,23.4267,23.4718,23.2721,23.285,327450.0
2013-08-22 09:30:00,36.18,36.58,36.17,36.52,181350.0,23.3043,23.562,23.2979,23.5233,181350.0
2013-08-22 10:00:00,36.51,36.7,36.45,36.68,55200.0,23.5169,23.6393,23.4782,23.6264,55200.0
2013-08-22 10:30:00,36.69,36.78,36.65,36.73,62100.0,23.6328,23.6908,23.6071,23.6586,62100.0
2013-08-22 11:00:00,36.73,36.87,36.73,36.78,178200.0,23.6586,23.7488,23.6586,23.6908,178200.0
2013-08-22 11:30:00,36.79,36.93,36.77,36.86,124200.0,23.6972,23.7874,23.6844,23.7423,124200.0
2013-08-22 12:00:00,36.86,36.91,36.86,36.87,25200.0,23.7423,23.7745,23.7423,23.7488,25200.0
2013-08-22 12:30:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:00:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 13:30:00,36.87,36.87,36.87,36.87,0.0,23.7488,23.7488,23.7488,23.7488,0.0
2013-08-22 14:00:00,36.86,36.86,36.86,36.86,300.0,23.7423,23.7423,23.7423,23.7423,300.0
2013-08-22 14:30:00,36.86,36.86,36.86,36.86,0.0,23.7423,23.7423,23.7423,23.7423,0.0
2013-08-22 15:00:00,36.72,36.9,36.49,36.79,52350.0,23.6522,23.7681,23.504,23.6972,52350.0
2013-08-22 15:30:00,36.85,36.93,36.81,36.83,359250.0,23.7359,23.7874,23.7101,23.723,359250.0
2013-08-23 09:30:00,36.89,36.98,36.47,36.51,110700.0,23.7617,23.8196,23.4911,23.5169,110700.0
2013-08-23 10:00:00,36.53,36.63,36.4,36.56,214650.0,23.5298,23.5942,23.446,23.5491,214650.0
2013-08-23 10:30:00,36.56,36.78,36.53,36.75,92400.0,23.5491,23.6908,23.5298,23.6715,92400.0
2013-08-23 11:00:00,36.76,36.81,36.66,36.73,59550.0,23.6779,23.7101,23.6135,23.6586,59550.0
2013-08-23 11:30:00,36.73,36.82,36.71,36.75,46200.0,23.6586,23.7166,23.6457,23.6715,46200.0
2013-08-23 12:00:00,36.77,36.84,36.75,36.77,52350.0,23.6844,23.7294,23.6715,23.6844,52350.0
2013-08-23 12:30:00,36.77,36.83,36.73,36.77,78750.0,23.6844,23.723,23.6586,23.6844,78750.0
2013-08-23 13:00:00,36.77,36.77,36.66,36.67,75300.0,23.6844,23.6844,23.6135,23.6199,75300.0
2013-08-23 13:30:00,36.67,36.73,36.65,36.69,64200.0,23.6199,23.6586,23.6071,23.6328,64200.0
2013-08-23 14:00:00,36.7,36.7,36.63,36.67,72450.0,23.6393,23.6393,23.5942,23.6199,72450.0
2013-08-23 14:30:00,36.67,36.73,36.65,36.7,132150.0,23.6199,23.6586,23.6071,23.6393,132150.0
2013-08-23 15:00:00,36.69,36.79,36.69,36.79,120600.0,23.6328,23.6972,23.6328,23.6972,120600.0
2013-08-23 15:30:00,36.8,36.89,36.75,36.81,315900.0,23.7037,23.7617,23.6715,23.7101,315900.0
2013-08-26 09:30:00,36.87,36.9,36.63,36.81,76650.0,23.7488,23.7681,23.5942,23.7101,76650.0
2013-08-26 10:00:00,36.79,36.89,36.77,36.85,84450.0,23.6972,23.7617,23.6844,23.7359,84450.0
2013-08-26 10:30:00,36.85,36.89,36.79,36.83,65400.0,23.7359,23.7617,23.6972,23.723,65400.0
2013-08-26 11:00:00,36.84,36.93,36.83,36.87,72600.0,23.7294,23.7874,23.723,23.7488,72600.0
2013-08-26 11:30:00,36.88,36.93,36.77,36.8,59400.0,23.7552,23.7874,23.6844,23.7037,59400.0
2013-08-26 12:00:00,36.79,36.81,36.71,36.75,48000.0,23.6972,23.7101,23.6457,23.6715,48000.0
2013-08-26 12:30:00,36.75,36.77,36.72,36.75,41850.0,23.6715,23.6844,23.6522,23.6715,41850.0
2013-08-26 13:00:00,36.76,36.82,36.76,36.76,55200.0,23.6779,23.7166,23.6779,23.6779,55200.0
2013-08-26 13:30:00,36.76,36.77,36.73,36.76,57750.0,23.6779,23.6844,23.6586,23.6779,57750.0
2013-08-26 14:00:00,36.75,36.77,36.74,36.77,70800.0,23.6715,23.6844,23.665,23.6844,70800.0
2013-08-26 14:30:00,36.77,36.79,36.71,36.79,98400.0,23.6844,23.6972,23.6457,23.6972,98400.0
2013-08-26 15:00:00,36.79,36.8,36.49,36.55,152250.0,23.6972,23.7037,23.504,23.5427,152250.0
2013-08-26 15:30:00,36.57,36.66,36.53,36.55,254700.0,23.5555,23.6135,23.5298,23.5427,254700.0
2013-08-27 09:30:00,36.21,36.21,35.89,36.05,284850.0,23.3236,23.3236,23.1175,23.2206,284850.0
2013-08-27 10:00:00,36.04,36.13,35.9,35.92,145350.0,23.2141,23.2721,23.124,23.1369,145350.0
2013-08-27 10:30:00,35.94,36.06,35.87,35.99,129150.0,23.1497,23.227,23.1046,23.1819,129150.0
2013-08-27 11:00:00,35.98,36.04,35.84,36.03,100200.0,23.1755,23.2141,23.0853,23.2077,100200.0
2013-08-27 11:30:00,36.03,36.05,35.87,35.91,61500.0,23.2077,23.2206,23.1046,23.1304,61500.0
2013-08-27 12:00:00,35.91,35.91,35.8,35.83,69900.0,23.1304,23.1304,23.0596,23.0789,69900.0
2013-08-27 12:30:00,35.83,35.94,35.81,35.89,85500.0,23.0789,23.1497,23.066,23.1175,85500.0
2013-08-27 13:00:00,35.89,35.95,35.85,35.87,123150.0,23.1175,23.1562,23.0918,23.1046,123150.0
2013-08-27 13:30:00,35.88,36.01,35.87,35.9,108600.0,23.1111,23.1948,23.1046,23.124,108600.0
2013-08-27 14:00:00,35.89,35.89,35.68,35.74,111300.0,23.1175,23.1175,22.9823,23.0209,111300.0
2013-08-27 14:30:00,35.73,35.79,35.63,35.7,166200.0,23.0145,23.0531,22.9501,22.9951,166200.0
2013-08-27 15:00:00,35.7,35.81,35.61,35.66,273000.0,22.9951,23.066,22.9372,22.9694,273000.0
2013-08-27 15:30:00,35.66,35.76,35.61,35.71,338250.0,22.9694,23.0338,22.9372,23.0016,338250.0
2013-08-28 09:30:00,35.77,35.9,35.59,35.7,148050.0,23.0402,23.124,22.9243,22.9951,148050.0
2013-08-28 10:00:00,35.71,35.8,35.63,35.77,142500.0,23.0016,23.0596,22.9501,23.0402,142500.0
2013-08-28 10:30:00,35.77,35.87,35.75,35.75,176100.0,23.0402,23.1046,23.0274,23.0274,176100.0
2013-08-28 11:00:00,35.75,35.99,35.75,35.97,208350.0,23.0274,23.1819,23.0274,23.1691,208350.0
2013-08-28 11:30:00,35.97,36.03,35.92,36.01,145500.0,23.1691,23.2077,23.1369,23.1948,145500.0
2013-08-28 12:00:00,36.0,36.04,35.95,36.02,93450.0,23.1884,23.2141,23.1562,23.2013,93450.0
2013-08-28 12:30:00,36.02,36.15,36.02,36.13,67200.0,23.2013,23.285,23.2013,23.2721,67200.0
2013-08-28 13:00:00,36.13,36.19,36.12,36.19,116400.0,23.2721,23.3108,23.2657,23.3108,116400.0
2013-08-28 13:30:00,36.19,36.28,36.16,36.28,155100.0,23.3108,23.3687,23.2914,23.3687,155100.0
2013-08-28 14:00:00,36.27,36.27,36.1,36.1,119250.0,23.3623,23.3623,23.2528,23.2528,119250.0
2013-08-28 14:30:00,36.09,36.11,35.99,36.06,118800.0,23.2464,23.2592,23.1819,23.227,118800.0
2013-08-28 15:00:00,36.07,36.18,36.05,36.09,274950.0,23.2335,23.3043,23.2206,23.2464,274950.0
2013-08-28 15:30:00,36.1,36.15,35.94,35.97,279600.0,23.2528,23.285,23.1497,23.1691,279600.0
2013-08-29 09:30:00,35.81,36.12,35.77,36.01,281100.0,23.066,23.2657,23.0402,23.1948,281100.0
2013-08-29 10:00:00,36.03,36.15,35.97,36.1,164400.0,23.2077,23.285,23.1691,23.2528,164400.0
2013-08-29 10:30:00,36.1,36.27,36.08,36.19,98700.0,23.2528,23.3623,23.2399,23.3108,98700.0
2013-08-29 11:00:00,36.2,36.31,36.2,36.29,54600.0,23.3172,23.3881,23.3172,23.3752,54600.0
2013-08-29 11:30:00,36.29,36.31,36.23,36.25,55200.0,23.3752,23.3881,23.3365,23.3494,55200.0
2013-08-29 12:00:00,36.27,36.27,36.19,36.24,34350.0,23.3623,23.3623,23.3108,23.343,34350.0
2013-08-29 12:30:00,36.24,36.25,36.17,36.22,31650.0,23.343,23.3494,23.2979,23.3301,31650.0
2013-08-29 13:00:00,36.21,36.26,36.13,36.15,76200.0,23.3236,23.3559,23.2721,23.285,76200.0
2013-08-29 13:30:00,36.16,36.16,36.08,36.11,47400.0,23.2914,23.2914,23.2399,23.2592,47400.0
2013-08-29 14:00:00,36.11,36.15,36.08,36.12,55650.0,23.2592,23.285,23.2399,23.2657,55650.0
2013-08-29 14:30:00,36.12,36.15,36.09,36.12,87000.0,23.2657,23.285,23.2464,23.2657,87000.0
2013-08-29 15:00:00,36.13,36.14,36.01,36.02,136350.0,23.2721,23.2786,23.1948,23.2013,136350.0
2013-08-29 15:30:00,36.03,36.08,35.95,35.99,246150.0,23.2077,23.2399,23.1562,23.1819,246150.0
2013-08-30 09:30:00,35.95,36.04,35.81,35.89,80250.0,23.1562,23.2141,23.066,23.1175,80250.0
2013-08-30 10:00:00,35.9,35.9,35.75,35.79,49200.0,23.124,23.124,23.0274,23.0531,49200.0
2013-08-30 10:30:00,35.78,35.86,35.71,35.78,55950.0,23.0467,23.0982,23.0016,23.0467,55950.0
2013-08-30 11:00:00,35.77,35.9,35.75,35.83,67050.0,23.0402,23.124,23.0274,23.0789,67050.0
2013-08-30 11:30:00,35.81,35.85,35.73,35.79,73200.0,23.066,23.0918,23.0145,23.0531,73200.0
2013-08-30 12:00:00,35.79,35.91,35.78,35.85,73500.0,23.0531,23.1304,23.0467,23.0918,73500.0
2013-08-30 12:30:00,35.85,35.91,35.79,35.89,54300.0,23.0918,23.1304,23.0531,23.1175,54300.0
2013-08-30 13:00:00,35.87,35.93,35.67,35.83,168150.0,23.1046,23.1433,22.9758,23.0789,168150.0
2013-08-30 13:30:00,35.82,35.86,35.67,35.67,91650.0,23.0724,23.0982,22.9758,22.9758,91650.0
2013-08-30 14:00:00,35.68,35.74,35.66,35.69,79950.0,22.9823,23.0209,22.9694,22.9887,79950.0
2013-08-30 14:30:00,35.69,35.77,35.67,35.73,117900.0,22.9887,23.0402,22.9758,23.0145,117900.0
2013-08-30 15:00:00,35.73,35.77,35.7,35.75,81300.0,23.0145,23.0402,22.9951,23.0274,81300.0
2013-08-30 15:30:00,35.75,35.79,35.61,35.74,257100.0,23.0274,23.0531,22.9372,23.0209,257100.0
2013-09-03 09:30:00,36.36,36.54,36.21,36.25,264300.0,23.4203,23.5362,23.3236,23.3494,264300.0
2013-09-03 10:00:00,36.26,36.28,36.08,36.11,91950.0,23.3559,23.3687,23.2399,23.2592,91950.0
2013-09-03 10:30:00,36.12,36.18,36.07,36.07,89400.0,23.2657,23.3043,23.2335,23.2335,89400.0
2013-09-03 11:00:00,36.08,36.12,35.87,35.88,64500.0,23.2399,23.2657,23.1046,23.1111,64500.0
2013-09-03 11:30:00,35.88,35.92,35.77,35.79,87450.0,23.1111,23.1369,23.0402,23.0531,87450.0
2013-09-03 12:00:00,35.78,35.84,35.75,35.77,62700.0,23.0467,23.0853,23.0274,23.0402,62700.0
2013-09-03 12:30:00,35.79,35.81,35.65,35.66,91650.0,23.0531,23.066,22.9629,22.9694,91650.0
2013-09-03 13:00:00,35.65,35.65,35.51,35.62,307500.0,22.9629,22.9629,22.8728,22.9436,307500.0
2013-09-03 13:30:00,35.62,35.63,35.47,35.51,96900.0,22.9436,22.9501,22.847,22.8728,96900.0
2013-09-03 14:00:00,35.51,35.62,35.51,35.61,73350.0,22.8728,22.9436,22.8728,22.9372,73350.0
2013-09-03 14:30:00,35.61,35.62,35.53,35.6,85350.0,22.9372,22.9436,22.8856,22.9307,85350.0
2013-09-03 15:00:00,35.6,35.69,35.58,35.65,197850.0,22.9307,22.9887,22.9179,22.9629,197850.0
2013-09-03 15:30:00,35.65,35.8,35.65,35.71,378750.0,22.9629,23.0596,22.9629,23.0016,378750.0
2013-09-04 09:30:00,35.58,35.66,35.38,35.58,362700.0,22.9179,22.9694,22.789,22.9179,362700.0
2013-09-04 10:00:00,35.59,35.88,35.59,35.88,182250.0,22.9243,23.1111,22.9243,23.1111,182250.0
2013-09-04 10:30:00,35.89,36.0,35.85,35.95,111750.0,23.1175,23.1884,23.0918,23.1562,111750.0
2013-09-04 11:00:00,35.96,36.05,35.95,36.03,87600.0,23.1626,23.2206,23.1562,23.2077,87600.0
2013-09-04 11:30:00,36.04,36.19,36.04,36.15,62100.0,23.2141,23.3108,23.2141,23.285,62100.0
2013-09-04 12:00:00,36.15,36.15,36.05,36.06,71100.0,23.285,23.285,23.2206,23.227,71100.0
2013-09-04 12:30:00,36.06,36.09,36.05,36.07,78900.0,23.227,23.2464,23.2206,23.2335,78900.0
2013-09-04 13:00:00,36.07,36.14,36.05,36.1,76500.0,23.2335,23.2786,23.2206,23.2528,76500.0
2013-09-04 13:30:00,36.1,36.11,36.05,36.05,58050.0,23.2528,23.2592,23.2206,23.2206,58050.0
2013-09-04 14:00:00,36.06,36.09,36.03,36.08,88350.0,23.227,23.2464,23.2077,23.2399,88350.0
2013-09-04 14:30:00,36.07,36.15,36.05,36.14,83400.0,23.2335,23.285,23.2206,23.2786,83400.0
2013-09-04 15:00:00,36.13,36.17,36.05,36.07,140400.0,23.2721,23.2979,23.2206,23.2335,140400.0
2013-09-04 15:30:00,36.08,36.09,36.0,36.06,280950.0,23.2399,23.2464,23.1884,23.227,280950.0
2013-09-05 09:30:00,36.05,36.34,35.96,36.25,142800.0,23.2206,23.4074,23.1626,23.3494,142800.0
2013-09-05 10:00:00,36.27,36.34,36.21,36.3,76500.0,23.3623,23.4074,23.3236,23.3816,76500.0
2013-09-05 10:30:00,36.31,36.32,36.17,36.17,106200.0,23.3881,23.3945,23.2979,23.2979,106200.0
2013-09-05 11:00:00,36.17,36.24,36.12,36.13,71850.0,23.2979,23.343,23.2657,23.2721,71850.0
2013-09-05 11:30:00,36.14,36.21,36.12,36.19,93450.0,23.2786,23.3236,23.2657,23.3108,93450.0
2013-09-05 12:00:00,36.19,36.19,36.06,36.11,67950.0,23.3108,23.3108,23.227,23.2592,67950.0
2013-09-05 12:30:00,36.11,36.13,36.1,36.12,45300.0,23.2592,23.2721,23.2528,23.2657,45300.0
2013-09-05 13:00:00,36.12,36.53,36.12,36.53,393600.0,23.2657,23.5298,23.2657,23.5298,393600.0
2013-09-05 13:30:00,36.53,36.6,36.41,36.41,227700.0,23.5298,23.5749,23.4525,23.4525,227700.0
2013-09-05 14:00:00,36.41,36.45,36.38,36.44,197550.0,23.4525,23.4782,23.4331,23.4718,197550.0
2013-09-05 14:30:00,36.44,36.52,36.43,36.47,101850.0,23.4718,23.5233,23.4654,23.4911,101850.0
2013-09-05 15:00:00,36.48,36.48,36.43,36.44,111300.0,23.4976,23.4976,23.4654,23.4718,111300.0
2013-09-05 15:30:00,36.44,36.45,36.38,36.4,292050.0,23.4718,23.4782,23.4331,23.446,292050.0
2013-09-06 09:30:00,35.96,36.65,35.91,35.97,166500.0,23.1626,23.6071,23.1304,23.1691,166500.0
2013-09-06 10:00:00,35.96,36.11,35.71,36.09,221850.0,23.1626,23.2592,23.0016,23.2464,221850.0
2013-09-06 10:30:00,36.09,36.4,36.09,36.37,96150.0,23.2464,23.446,23.2464,23.4267,96150.0
2013-09-06 11:00:00,36.38,36.49,36.37,36.43,58650.0,23.4331,23.504,23.4267,23.4654,58650.0
2013-09-06 11:30:00,36.45,36.53,36.42,36.43,50400.0,23.4782,23.5298,23.4589,23.4654,50400.0
2013-09-06 12:00:00,36.44,36.46,36.37,36.4,63000.0,23.4718,23.4847,23.4267,23.446,63000.0
2013-09-06 12:30:00,36.4,36.41,36.34,36.39,40650.0,23.446,23.4525,23.4074,23.4396,40650.0
2013-09-06 13:00:00,36.39,36.45,36.37,36.41,45300.0,23.4396,23.4782,23.4267,23.4525,45300.0
2013-09-06 13:30:00,36.39,36.57,36.38,36.53,83850.0,23.4396,23.5555,23.4331,23.5298,83850.0
2013-09-06 14:00:00,36.54,36.57,36.47,36.48,54000.0,23.5362,23.5555,23.4911,23.4976,54000.0
2013-09-06 14:30:00,36.49,36.51,36.41,36.43,70650.0,23.504,23.5169,23.4525,23.4654,70650.0
2013-09-06 15:00:00,36.41,36.43,36.29,36.32,111600.0,23.4525,23.4654,23.3752,23.3945,111600.0
2013-09-06 15:30:00,36.32,36.32,36.12,36.15,354450.0,23.3945,23.3945,23.2657,23.285,354450.0
2013-09-09 09:30:00,36.33,36.62,36.16,36.59,122400.0,23.4009,23.5877,23.2914,23.5684,122400.0
2013-09-09 10:00:00,36.59,36.63,36.51,36.52,55500.0,23.5684,23.5942,23.5169,23.5233,55500.0
2013-09-09 10:30:00,36.51,36.62,36.49,36.51,72600.0,23.5169,23.5877,23.504,23.5169,72600.0
2013-09-09 11:00:00,36.51,36.57,36.49,36.53,81600.0,23.5169,23.5555,23.504,23.5298,81600.0
2013-09-09 11:30:00,36.53,36.65,36.51,36.57,56250.0,23.5298,23.6071,23.5169,23.5555,56250.0
2013-09-09 12:00:00,36.58,36.72,36.58,36.66,42150.0,23.562,23.6522,23.562,23.6135,42150.0
2013-09-09 12:30:00,36.66,36.66,36.58,36.63,63300.0,23.6135,23.6135,23.562,23.5942,63300.0
2013-09-09 13:00:00,36.63,36.68,36.62,36.64,40950.0,23.5942,23.6264,23.5877,23.6006,40950.0
2013-09-09 13:30:00,36.64,36.75,36.64,36.75,61200.0,23.6006,23.6715,23.6006,23.6715,61200.0
2013-09-09 14:00:00,36.75,36.81,36.73,36.77,89700.0,23.6715,23.7101,23.6586,23.6844,89700.0
2013-09-09 14:30:00,36.78,36.81,36.75,36.8,55650.0,23.6908,23.7101,23.6715,23.7037,55650.0
2013-09-09 15:00:00,36.79,36.89,36.76,36.81,186000.0,23.6972,23.7617,23.6779,23.7101,186000.0
2013-09-09 15:30:00,36.81,36.85,36.74,36.75,243150.0,23.7101,23.7359,23.665,23.6715,243150.0
2013-09-10 09:30:00,37.05,37.38,36.99,37.31,169950.0,23.8647,24.0773,23.8261,24.0322,169950.0
2013-09-10 10:00:00,37.32,37.45,37.29,37.37,170100.0,24.0386,24.1224,24.0193,24.0708,170100.0
2013-09-10 10:30:00,37.37,37.48,37.33,37.39,123600.0,24.0708,24.1417,24.0451,24.0837,123600.0
2013-09-10 11:00:00,37.37,37.45,37.36,37.37,79950.0,24.0708,24.1224,24.0644,24.0708,79950.0
2013-09-10 11:30:00,37.36,37.36,37.17,37.22,58050.0,24.0644,24.0644,23.942,23.9742,58050.0
2013-09-10 12:00:00,37.22,37.27,37.19,37.19,44550.0,23.9742,24.0064,23.9549,23.9549,44550.0
2013-09-10 12:30:00,37.2,37.28,37.19,37.27,58650.0,23.9613,24.0129,23.9549,24.0064,58650.0
2013-09-10 13:00:00,37.29,37.29,37.19,37.23,34950.0,24.0193,24.0193,23.9549,23.9807,34950.0
2013-09-10 13:30:00,37.23,37.3,37.23,37.29,41250.0,23.9807,24.0257,23.9807,24.0193,41250.0
2013-09-10 14:00:00,37.29,37.3,37.19,37.27,76200.0,24.0193,24.0257,23.9549,24.0064,76200.0
2013-09-10 14:30:00,37.27,37.28,37.21,37.27,101550.0,24.0064,24.0129,23.9678,24.0064,101550.0
2013-09-10 15:00:00,37.27,37.33,37.27,37.32,127350.0,24.0064,24.0451,24.0064,24.0386,127350.0
2013-09-10 15:30:00,37.31,37.33,37.25,37.33,346800.0,24.0322,24.0451,23.9935,24.0451,346800.0
2013-09-11 09:30:00,37.33,37.43,37.09,37.2,129900.0,24.0451,24.1095,23.8905,23.9613,129900.0
2013-09-11 10:00:00,37.18,37.31,37.18,37.21,80700.0,23.9484,24.0322,23.9484,23.9678,80700.0
2013-09-11 10:30:00,37.21,37.32,37.21,37.28,75750.0,23.9678,24.0386,23.9678,24.0129,75750.0
2013-09-11 11:00:00,37.27,37.39,37.27,37.35,99300.0,24.0064,24.0837,24.0064,24.0579,99300.0
2013-09-11 11:30:00,37.35,37.38,37.35,37.36,139500.0,24.0579,24.0773,24.0579,24.0644,139500.0
2013-09-11 12:00:00,37.36,37.37,37.34,37.37,86250.0,24.0644,24.0708,24.0515,24.0708,86250.0
2013-09-11 12:30:00,37.37,37.38,37.32,37.36,51900.0,24.0708,24.0773,24.0386,24.0644,51900.0
2013-09-11 13:00:00,37.35,37.37,37.27,37.31,79950.0,24.0579,24.0708,24.0064,24.0322,79950.0
2013-09-11 13:30:00,37.31,37.33,37.17,37.18,145950.0,24.0322,24.0451,23.942,23.9484,145950.0
2013-09-11 14:00:00,37.18,37.23,37.15,37.23,105750.0,23.9484,23.9807,23.9291,23.9807,105750.0
2013-09-11 14:30:00,37.25,37.31,37.19,37.31,113850.0,23.9935,24.0322,23.9549,24.0322,113850.0
2013-09-11 15:00:00,37.31,37.33,37.27,37.29,138750.0,24.0322,24.0451,24.0064,24.0193,138750.0
2013-09-11 15:30:00,37.29,37.38,37.28,37.38,361950.0,24.0193,24.0773,24.0129,24.0773,361950.0
2013-09-12 09:30:00,37.29,37.36,37.18,37.33,104700.0,24.0193,24.0644,23.9484,24.0451,104700.0
2013-09-12 10:00:00,37.35,37.38,37.25,37.37,63600.0,24.0579,24.0773,23.9935,24.0708,63600.0
2013-09-12 10:30:00,37.36,37.41,37.35,37.39,111000.0,24.0644,24.0966,24.0579,24.0837,111000.0
2013-09-12 11:00:00,37.38,37.4,37.19,37.24,85950.0,24.0773,24.0902,23.9549,23.9871,85950.0
2013-09-12 11:30:00,37.25,37.28,37.17,37.24,61050.0,23.9935,24.0129,23.942,23.9871,61050.0
2013-09-12 12:00:00,37.23,37.25,37.14,37.19,40800.0,23.9807,23.9935,23.9227,23.9549,40800.0
2013-09-12 12:30:00,37.19,37.27,37.18,37.26,171600.0,23.9549,24.0064,23.9484,24.0,171600.0
2013-09-12 13:00:00,37.25,37.39,37.25,37.35,44550.0,23.9935,24.0837,23.9935,24.0579,44550.0
2013-09-12 13:30:00,37.35,37.36,37.31,37.33,33600.0,24.0579,24.0644,24.0322,24.0451,33600.0
2013-09-12 14:00:00,37.33,37.39,37.31,37.35,73650.0,24.0451,24.0837,24.0322,24.0579,73650.0
2013-09-12 14:30:00,37.35,37.4,37.28,37.39,75900.0,24.0579,24.0902,24.0129,24.0837,75900.0
2013-09-12 15:00:00,37.39,37.39,37.28,37.35,132150.0,24.0837,24.0837,24.0129,24.0579,132150.0
2013-09-12 15:30:00,37.35,37.35,37.27,37.32,275850.0,24.0579,24.0579,24.0064,24.0386,275850.0
2013-09-13 09:30:00,37.35,37.5,37.29,37.35,155700.0,24.0579,24.1546,24.0193,24.0579,155700.0
2013-09-13 10:00:00,37.37,37.39,37.28,37.3,110100.0,24.0708,24.0837,24.0129,24.0257,110100.0
2013-09-13 10:30:00,37.32,37.42,37.32,37.39,75000.0,24.0386,24.103,24.0386,24.0837,75000.0
2013-09-13 11:00:00,37.4,37.42,37.35,37.35,113850.0,24.0902,24.103,24.0579,24.0579,113850.0
2013-09-13 11:30:00,37.35,37.36,37.29,37.33,57450.0,24.0579,24.0644,24.0193,24.0451,57450.0
2013-09-13 12:00:00,37.33,37.38,37.31,37.37,80100.0,24.0451,24.0773,24.0322,24.0708,80100.0
2013-09-13 12:30:00,37.38,37.38,37.33,37.37,50700.0,24.0773,24.0773,24.0451,24.0708,50700.0
2013-09-13 13:00:00,37.37,37.43,37.37,37.42,91500.0,24.0708,24.1095,24.0708,24.103,91500.0
2013-09-13 13:30:00,37.42,37.45,37.39,37.45,39300.0,24.103,24.1224,24.0837,24.1224,39300.0
2013-09-13 14:00:00,37.45,37.5,37.45,37.47,73950.0,24.1224,24.1546,24.1224,24.1352,73950.0
2013-09-13 14:30:00,37.47,37.51,37.47,37.49,67050.0,24.1352,24.161,24.1352,24.1481,67050.0
2013-09-13 15:00:00,37.49,37.53,37.47,37.52,81900.0,24.1481,24.1739,24.1352,24.1674,81900.0
2013-09-13 15:30:00,37.52,37.54,37.45,37.53,267600.0,24.1674,24.1803,24.1224,24.1739,267600.0
2013-09-16 09:30:00,38.07,38.17,37.93,38.09,116700.0,24.5217,24.5861,24.4315,24.5346,116700.0
2013-09-16 10:00:00,38.06,38.09,37.93,38.03,189600.0,24.5153,24.5346,24.4315,24.496,189600.0
2013-09-16 10:30:00,38.03,38.09,37.97,37.99,71850.0,24.496,24.5346,24.4573,24.4702,71850.0
2013-09-16 11:00:00,38.0,38.13,37.96,38.11,170850.0,24.4766,24.5604,24.4509,24.5475,170850.0
2013-09-16 11:30:00,38.11,38.16,38.07,38.15,98700.0,24.5475,24.5797,24.5217,24.5732,98700.0
2013-09-16 12:00:00,38.16,38.16,38.07,38.11,79950.0,24.5797,24.5797,24.5217,24.5475,79950.0
2013-09-16 12:30:00,38.11,38.13,38.06,38.07,66600.0,24.5475,24.5604,24.5153,24.5217,66600.0
2013-09-16 13:00:00,38.07,38.13,38.07,38.11,59250.0,24.5217,24.5604,24.5217,24.5475,59250.0
2013-09-16 13:30:00,38.11,38.11,37.96,38.03,83550.0,24.5475,24.5475,24.4509,24.496,83550.0
2013-09-16 14:00:00,38.03,38.05,37.97,38.01,73200.0,24.496,24.5088,24.4573,24.4831,73200.0
2013-09-16 14:30:00,38.0,38.03,37.95,37.97,123900.0,24.4766,24.496,24.4444,24.4573,123900.0
2013-09-16 15:00:00,37.97,38.03,37.96,37.96,131100.0,24.4573,24.496,24.4509,24.4509,131100.0
2013-09-16 15:30:00,37.95,38.01,37.94,37.99,341250.0,24.4444,24.4831,24.438,24.4702,341250.0
2013-09-17 09:30:00,37.98,38.01,37.72,37.95,141600.0,24.4637,24.4831,24.2963,24.4444,141600.0
2013-09-17 10:00:00,37.95,38.07,37.93,38.05,90600.0,24.4444,24.5217,24.4315,24.5088,90600.0
2013-09-17 10:30:00,38.05,38.11,37.99,38.0,38700.0,24.5088,24.5475,24.4702,24.4766,38700.0
2013-09-17 11:00:00,37.99,38.01,37.94,37.97,68700.0,24.4702,24.4831,24.438,24.4573,68700.0
2013-09-17 11:30:00,37.99,38.01,37.92,38.0,49200.0,24.4702,24.4831,24.4251,24.4766,49200.0
2013-09-17 12:00:00,38.01,38.01,37.95,37.97,37800.0,24.4831,24.4831,24.4444,24.4573,37800.0
2013-09-17 12:30:00,37.97,38.01,37.95,37.99,49500.0,24.4573,24.4831,24.4444,24.4702,49500.0
2013-09-17 13:00:00,38.0,38.01,37.92,37.95,59400.0,24.4766,24.4831,24.4251,24.4444,59400.0
2013-09-17 13:30:00,37.97,38.0,37.95,37.99,37350.0,24.4573,24.4766,24.4444,24.4702,37350.0
2013-09-17 14:00:00,37.99,38.0,37.92,37.95,69750.0,24.4702,24.4766,24.4251,24.4444,69750.0
2013-09-17 14:30:00,37.96,38.0,37.95,37.96,83850.0,24.4509,24.4766,24.4444,24.4509,83850.0
2013-09-17 15:00:00,37.96,37.97,37.94,37.95,77850.0,24.4509,24.4573,24.438,24.4444,77850.0
2013-09-17 15:30:00,37.95,37.98,37.91,37.98,183450.0,24.4444,24.4637,24.4187,24.4637,183450.0
2013-09-18 09:30:00,37.91,38.09,37.74,37.98,139950.0,24.4187,24.5346,24.3092,24.4637,139950.0
2013-09-18 10:00:00,37.98,38.07,37.92,37.93,98550.0,24.4637,24.5217,24.4251,24.4315,98550.0
2013-09-18 10:30:00,37.93,37.94,37.84,37.87,75150.0,24.4315,24.438,24.3736,24.3929,75150.0
2013-09-18 11:00:00,37.87,37.89,37.82,37.87,78300.0,24.3929,24.4058,24.3607,24.3929,78300.0
2013-09-18 11:30:00,37.87,37.92,37.84,37.85,48450.0,24.3929,24.4251,24.3736,24.38,48450.0
2013-09-18 12:00:00,37.85,37.9,37.83,37.85,34650.0,24.38,24.4122,24.3671,24.38,34650.0
2013-09-18 12:30:00,37.86,37.87,37.81,37.87,71850.0,24.3864,24.3929,24.3542,24.3929,71850.0
2013-09-18 13:00:00,37.87,37.87,37.81,37.85,65100.0,24.3929,24.3929,24.3542,24.38,65100.0
2013-09-18 13:30:00,37.85,37.91,37.83,37.85,54300.0,24.38,24.4187,24.3671,24.38,54300.0
2013-09-18 14:00:00,37.86,38.45,37.85,38.36,282900.0,24.3864,24.7665,24.38,24.7085,282900.0
2013-09-18 14:30:00,38.37,38.51,38.32,38.5,166050.0,24.715,24.8051,24.6827,24.7987,166050.0
2013-09-18 15:00:00,38.51,38.54,38.45,38.49,158700.0,24.8051,24.8245,24.7665,24.7922,158700.0
2013-09-18 15:30:00,38.48,38.59,38.45,38.48,306450.0,24.7858,24.8567,24.7665,24.7858,306450.0
2013-09-19 09:30:00,38.66,38.75,38.51,38.71,156600.0,24.9017,24.9597,24.8051,24.934,156600.0
2013-09-19 10:00:00,38.73,38.81,38.63,38.8,130200.0,24.9468,24.9984,24.8824,24.9919,130200.0
2013-09-19 10:30:00,38.78,38.88,38.71,38.86,104250.0,24.979,25.0435,24.934,25.0306,104250.0
2013-09-19 11:00:00,38.85,38.85,38.75,38.81,66450.0,25.0241,25.0241,24.9597,24.9984,66450.0
2013-09-19 11:30:00,38.81,38.82,38.68,38.69,70650.0,24.9984,25.0048,24.9146,24.9211,70650.0
2013-09-19 12:00:00,38.7,38.77,38.69,38.77,51000.0,24.9275,24.9726,24.9211,24.9726,51000.0
2013-09-19 12:30:00,38.77,38.77,38.71,38.71,34200.0,24.9726,24.9726,24.934,24.934,34200.0
2013-09-19 13:00:00,38.71,38.75,38.68,38.7,72750.0,24.934,24.9597,24.9146,24.9275,72750.0
2013-09-19 13:30:00,38.69,38.7,38.61,38.62,77550.0,24.9211,24.9275,24.8695,24.876,77550.0
2013-09-19 14:00:00,38.62,38.67,38.61,38.61,119550.0,24.876,24.9082,24.8695,24.8695,119550.0
2013-09-19 14:30:00,38.62,38.64,38.59,38.63,144150.0,24.876,24.8889,24.8567,24.8824,144150.0
2013-09-19 15:00:00,38.62,38.66,38.62,38.63,116850.0,24.876,24.9017,24.876,24.8824,116850.0
2013-09-19 15:30:00,38.63,38.71,38.59,38.69,357000.0,24.8824,24.934,24.8567,24.9211,357000.0
2013-09-20 09:30:00,38.76,38.87,38.41,38.85,1074900.0,24.9662,25.037,24.7407,25.0241,1074900.0
2013-09-20 10:00:00,38.84,38.95,38.8,38.92,167850.0,25.0177,25.0885,24.9919,25.0692,167850.0
2013-09-20 10:30:00,38.92,38.93,38.85,38.88,124800.0,25.0692,25.0757,25.0241,25.0435,124800.0
2013-09-20 11:00:00,38.87,38.89,38.73,38.77,137250.0,25.037,25.0499,24.9468,24.9726,137250.0
2013-09-20 11:30:00,38.77,38.79,38.65,38.67,67050.0,24.9726,24.9855,24.8953,24.9082,67050.0
2013-09-20 12:00:00,38.67,38.76,38.67,38.7,93150.0,24.9082,24.9662,24.9082,24.9275,93150.0
2013-09-20 12:30:00,38.69,38.82,38.67,38.79,117450.0,24.9211,25.0048,24.9082,24.9855,117450.0
2013-09-20 13:00:00,38.79,38.81,38.54,38.55,175800.0,24.9855,24.9984,24.8245,24.8309,175800.0
2013-09-20 13:30:00,38.56,38.6,38.51,38.51,84000.0,24.8373,24.8631,24.8051,24.8051,84000.0
2013-09-20 14:00:00,38.51,38.52,38.46,38.47,117450.0,24.8051,24.8116,24.7729,24.7794,117450.0
2013-09-20 14:30:00,38.48,38.48,38.37,38.39,230700.0,24.7858,24.7858,24.715,24.7278,230700.0
2013-09-20 15:00:00,38.39,38.43,38.33,38.33,142950.0,24.7278,24.7536,24.6892,24.6892,142950.0
2013-09-20 15:30:00,38.33,38.47,38.28,38.43,620850.0,24.6892,24.7794,24.657,24.7536,620850.0
2013-09-23 09:30:00,38.1,38.42,38.09,38.27,138750.0,24.541,24.7472,24.5346,24.6505,138750.0
2013-09-23 10:00:00,38.27,38.36,38.25,38.32,152550.0,24.6505,24.7085,24.6377,24.6827,152550.0
2013-09-23 10:30:00,38.31,38.37,38.13,38.15,200100.0,24.6763,24.715,24.5604,24.5732,200100.0
2013-09-23 11:00:00,38.16,38.19,38.03,38.12,116400.0,24.5797,24.599,24.496,24.5539,116400.0
2013-09-23 11:30:00,38.13,38.16,38.08,38.09,60150.0,24.5604,24.5797,24.5282,24.5346,60150.0
2013-09-23 12:00:00,38.09,38.2,38.09,38.16,79500.0,24.5346,24.6055,24.5346,24.5797,79500.0
2013-09-23 12:30:00,38.18,38.24,38.15,38.21,40650.0,24.5926,24.6312,24.5732,24.6119,40650.0
2013-09-23 13:00:00,38.21,38.21,38.14,38.17,51000.0,24.6119,24.6119,24.5668,24.5861,51000.0
2013-09-23 13:30:00,38.18,38.25,38.15,38.25,62850.0,24.5926,24.6377,24.5732,24.6377,62850.0
2013-09-23 14:00:00,38.26,38.27,38.19,38.19,60600.0,24.6441,24.6505,24.599,24.599,60600.0
2013-09-23 14:30:00,38.18,38.25,38.17,38.23,84900.0,24.5926,24.6377,24.5861,24.6248,84900.0
2013-09-23 15:00:00,38.23,38.28,38.22,38.24,145650.0,24.6248,24.657,24.6183,24.6312,145650.0
2013-09-23 15:30:00,38.24,38.3,38.2,38.22,282450.0,24.6312,24.6699,24.6055,24.6183,282450.0
2013-09-24 09:30:00,38.28,38.37,38.11,38.11,242700.0,24.657,24.715,24.5475,24.5475,242700.0
2013-09-24 10:00:00,38.11,38.11,37.75,37.89,364800.0,24.5475,24.5475,24.3156,24.4058,364800.0
2013-09-24 10:30:00,37.9,37.96,37.7,37.87,381150.0,24.4122,24.4509,24.2834,24.3929,381150.0
2013-09-24 11:00:00,37.87,38.05,37.87,37.93,204750.0,24.3929,24.5088,24.3929,24.4315,204750.0
2013-09-24 11:30:00,37.93,38.0,37.79,37.83,171750.0,24.4315,24.4766,24.3414,24.3671,171750.0
2013-09-24 12:00:00,37.84,38.0,37.79,37.99,186900.0,24.3736,24.4766,24.3414,24.4702,186900.0
2013-09-24 12:30:00,38.0,38.11,37.98,38.05,96900.0,24.4766,24.5475,24.4637,24.5088,96900.0
2013-09-24 13:00:00,38.05,38.07,37.99,38.03,96900.0,24.5088,24.5217,24.4702,24.496,96900.0
2013-09-24 13:30:00,38.03,38.07,38.01,38.06,142950.0,24.496,24.5217,24.4831,24.5153,142950.0
2013-09-24 14:00:00,38.07,38.07,37.93,37.93,132000.0,24.5217,24.5217,24.4315,24.4315,132000.0
2013-09-24 14:30:00,37.93,37.99,37.91,37.98,117900.0,24.4315,24.4702,24.4187,24.4637,117900.0
2013-09-24 15:00:00,37.97,38.0,37.91,37.93,185700.0,24.4573,24.4766,24.4187,24.4315,185700.0
2013-09-24 15:30:00,37.93,37.93,37.79,37.85,388200.0,24.4315,24.4315,24.3414,24.38,388200.0
2013-09-25 09:30:00,37.75,37.92,37.51,37.55,251400.0,24.3156,24.4251,24.161,24.1868,251400.0
2013-09-25 10:00:00,37.55,37.69,37.46,37.6,262950.0,24.1868,24.2769,24.1288,24.219,262950.0
2013-09-25 10:30:00,37.59,37.81,37.59,37.75,160650.0,24.2125,24.3542,24.2125,24.3156,160650.0
2013-09-25 11:00:00,37.74,37.88,37.68,37.86,105300.0,24.3092,24.3993,24.2705,24.3864,105300.0
2013-09-25 11:30:00,37.86,37.93,37.81,37.91,64500.0,24.3864,24.4315,24.3542,24.4187,64500.0
2013-09-25 12:00:00,37.91,37.92,37.71,37.75,96150.0,24.4187,24.4251,24.2898,24.3156,96150.0
2013-09-25 12:30:00,37.75,37.77,37.66,37.72,156300.0,24.3156,24.3285,24.2576,24.2963,156300.0
2013-09-25 13:00:00,37.73,37.77,37.65,37.7,114750.0,24.3027,24.3285,24.2512,24.2834,114750.0
2013-09-25 13:30:00,37.69,37.69,37.58,37.66,85200.0,24.2769,24.2769,24.2061,24.2576,85200.0
2013-09-25 14:00:00,37.66,37.72,37.62,37.69,118200.0,24.2576,24.2963,24.2319,24.2769,118200.0
2013-09-25 14:30:00,37.68,37.78,37.67,37.76,168750.0,24.2705,24.3349,24.2641,24.322,168750.0
2013-09-25 15:00:00,37.76,37.88,37.72,37.76,261750.0,24.322,24.3993,24.2963,24.322,261750.0
2013-09-25 15:30:00,37.74,37.75,37.61,37.62,384900.0,24.3092,24.3156,24.2254,24.2319,384900.0
2013-09-26 09:30:00,37.77,37.85,37.58,37.73,133200.0,24.3285,24.38,24.2061,24.3027,133200.0
2013-09-26 10:00:00,37.75,37.83,37.72,37.75,65100.0,24.3156,24.3671,24.2963,24.3156,65100.0
2013-09-26 10:30:00,37.75,37.79,37.59,37.62,73800.0,24.3156,24.3414,24.2125,24.2319,73800.0
2013-09-26 11:00:00,37.62,37.62,37.45,37.51,131400.0,24.2319,24.2319,24.1224,24.161,131400.0
2013-09-26 11:30:00,37.49,37.53,37.45,37.49,88500.0,24.1481,24.1739,24.1224,24.1481,88500.0
2013-09-26 12:00:00,37.49,37.51,37.46,37.5,82200.0,24.1481,24.161,24.1288,24.1546,82200.0
2013-09-26 12:30:00,37.5,37.57,37.49,37.54,55200.0,24.1546,24.1997,24.1481,24.1803,55200.0
2013-09-26 13:00:00,37.54,37.63,37.54,37.59,54000.0,24.1803,24.2383,24.1803,24.2125,54000.0
2013-09-26 13:30:00,37.59,37.63,37.53,37.58,74700.0,24.2125,24.2383,24.1739,24.2061,74700.0
2013-09-26 14:00:00,37.57,37.61,37.51,37.55,82500.0,24.1997,24.2254,24.161,24.1868,82500.0
2013-09-26 14:30:00,37.55,37.55,37.48,37.49,74400.0,24.1868,24.1868,24.1417,24.1481,74400.0
2013-09-26 15:00:00,37.49,37.51,37.44,37.48,116100.0,24.1481,24.161,24.1159,24.1417,116100.0
2013-09-26 15:30:00,37.49,37.63,37.46,37.62,238200.0,24.1481,24.2383,24.1288,24.2319,238200.0
2013-09-27 09:30:00,37.35,37.35,37.07,37.1,202200.0,24.0579,24.0579,23.8776,23.8969,202200.0
2013-09-27 10:00:00,37.09,37.25,37.05,37.25,118050.0,23.8905,23.9935,23.8647,23.9935,118050.0
2013-09-27 10:30:00,37.24,37.35,37.2,37.21,95700.0,23.9871,24.0579,23.9613,23.9678,95700.0
2013-09-27 11:00:00,37.21,37.24,37.12,37.19,72300.0,23.9678,23.9871,23.9098,23.9549,72300.0
2013-09-27 11:30:00,37.19,37.31,37.18,37.29,80400.0,23.9549,24.0322,23.9484,24.0193,80400.0
2013-09-27 12:00:00,37.29,37.36,37.25,37.31,57300.0,24.0193,24.0644,23.9935,24.0322,57300.0
2013-09-27 12:30:00,37.31,37.36,37.29,37.31,61650.0,24.0322,24.0644,24.0193,24.0322,61650.0
2013-09-27 13:00:00,37.31,37.31,37.22,37.23,61200.0,24.0322,24.0322,23.9742,23.9807,61200.0
2013-09-27 13:30:00,37.22,37.27,37.17,37.18,56250.0,23.9742,24.0064,23.942,23.9484,56250.0
2013-09-27 14:00:00,37.18,37.19,37.1,37.15,58050.0,23.9484,23.9549,23.8969,23.9291,58050.0
2013-09-27 14:30:00,37.15,37.15,37.1,37.11,49950.0,23.9291,23.9291,23.8969,23.9034,49950.0
2013-09-27 15:00:00,37.11,37.14,37.09,37.12,92400.0,23.9034,23.9227,23.8905,23.9098,92400.0
2013-09-27 15:30:00,37.13,37.23,37.09,37.19,349350.0,23.9162,23.9807,23.8905,23.9549,349350.0
2013-09-30 09:30:00,36.93,36.93,36.58,36.75,122550.0,23.7874,23.7874,23.562,23.6715,122550.0
2013-09-30 10:00:00,36.75,36.85,36.72,36.82,157800.0,23.6715,23.7359,23.6522,23.7166,157800.0
2013-09-30 10:30:00,36.82,36.91,36.77,36.84,138900.0,23.7166,23.7745,23.6844,23.7294,138900.0
2013-09-30 11:00:00,36.84,36.9,36.79,36.83,89850.0,23.7294,23.7681,23.6972,23.723,89850.0
2013-09-30 11:30:00,36.83,36.98,36.82,36.98,111300.0,23.723,23.8196,23.7166,23.8196,111300.0
2013-09-30 12:00:00,36.99,36.99,36.89,36.93,137100.0,23.8261,23.8261,23.7617,23.7874,137100.0
2013-09-30 12:30:00,36.93,37.01,36.91,37.0,107850.0,23.7874,23.8389,23.7745,23.8325,107850.0
2013-09-30 13:00:00,37.01,37.13,36.99,37.01,92400.0,23.8389,23.9162,23.8261,23.8389,92400.0
2013-09-30 13:30:00,37.02,37.09,36.92,36.97,76650.0,23.8454,23.8905,23.781,23.8132,76650.0
2013-09-30 14:00:00,36.97,37.05,36.95,36.98,66300.0,23.8132,23.8647,23.8003,23.8196,66300.0
2013-09-30 14:30:00,36.99,37.1,36.99,37.05,103800.0,23.8261,23.8969,23.8261,23.8647,103800.0
2013-09-30 15:00:00,37.05,37.05,36.95,36.99,241800.0,23.8647,23.8647,23.8003,23.8261,241800.0
2013-09-30 15:30:00,37.0,37.14,36.95,37.11,747300.0,23.8325,23.9227,23.8003,23.9034,747300.0
2013-10-01 09:30:00,37.07,37.33,36.99,37.22,173100.0,23.8776,24.0451,23.8261,23.9742,173100.0
2013-10-01 10:00:00,37.21,37.42,37.13,37.35,174000.0,23.9678,24.103,23.9162,24.0579,174000.0
2013-10-01 10:30:00,37.35,37.45,37.35,37.39,115500.0,24.0579,24.1224,24.0579,24.0837,115500.0
2013-10-01 11:00:00,37.39,37.41,37.32,37.35,73950.0,24.0837,24.0966,24.0386,24.0579,73950.0
2013-10-01 11:30:00,37.35,37.41,37.31,37.32,85050.0,24.0579,24.0966,24.0322,24.0386,85050.0
2013-10-01 12:00:00,37.32,37.34,37.25,37.29,68250.0,24.0386,24.0515,23.9935,24.0193,68250.0
2013-10-01 12:30:00,37.29,37.31,37.21,37.23,47700.0,24.0193,24.0322,23.9678,23.9807,47700.0
2013-10-01 13:00:00,37.22,37.3,37.2,37.2,97800.0,23.9742,24.0257,23.9613,23.9613,97800.0
2013-10-01 13:30:00,37.2,37.21,37.13,37.17,64500.0,23.9613,23.9678,23.9162,23.942,64500.0
2013-10-01 14:00:00,37.18,37.18,37.0,37.03,82200.0,23.9484,23.9484,23.8325,23.8518,82200.0
2013-10-01 14:30:00,37.03,37.05,36.98,37.02,238950.0,23.8518,23.8647,23.8196,23.8454,238950.0
2013-10-01 15:00:00,37.02,37.02,36.94,36.97,153300.0,23.8454,23.8454,23.7939,23.8132,153300.0
2013-10-01 15:30:00,36.98,37.17,36.93,37.15,490950.0,23.8196,23.942,23.7874,23.9291,490950.0
2013-10-02 09:30:00,36.82,37.02,36.69,36.87,171750.0,23.7166,23.8454,23.6328,23.7488,171750.0
2013-10-02 10:00:00,36.86,36.87,36.7,36.78,107400.0,23.7423,23.7488,23.6393,23.6908,107400.0
2013-10-02 10:30:00,36.77,36.87,36.71,36.87,120000.0,23.6844,23.7488,23.6457,23.7488,120000.0
2013-10-02 11:00:00,36.86,37.05,36.85,36.99,78300.0,23.7423,23.8647,23.7359,23.8261,78300.0
2013-10-02 11:30:00,37.0,37.02,36.88,36.93,66600.0,23.8325,23.8454,23.7552,23.7874,66600.0
2013-10-02 12:00:00,36.93,37.02,36.93,36.98,84150.0,23.7874,23.8454,23.7874,23.8196,84150.0
2013-10-02 12:30:00,36.98,37.03,36.97,37.02,43950.0,23.8196,23.8518,23.8132,23.8454,43950.0
2013-10-02 13:00:00,37.03,37.05,36.95,37.05,89250.0,23.8518,23.8647,23.8003,23.8647,89250.0
2013-10-02 13:30:00,37.03,37.09,37.02,37.03,57150.0,23.8518,23.8905,23.8454,23.8518,57150.0
2013-10-02 14:00:00,37.03,37.07,37.0,37.07,37800.0,23.8518,23.8776,23.8325,23.8776,37800.0
2013-10-02 14:30:00,37.06,37.07,36.96,36.99,52500.0,23.8712,23.8776,23.8067,23.8261,52500.0
2013-10-02 15:00:00,36.99,37.03,36.96,37.01,95100.0,23.8261,23.8518,23.8067,23.8389,95100.0
2013-10-02 15:30:00,37.01,37.15,36.97,37.15,349350.0,23.8389,23.9291,23.8132,23.9291,349350.0
2013-10-03 09:30:00,37.17,37.42,37.17,37.38,398550.0,23.942,24.103,23.942,24.0773,398550.0
2013-10-03 10:00:00,37.37,37.39,37.18,37.27,293400.0,24.0708,24.0837,23.9484,24.0064,293400.0
2013-10-03 10:30:00,37.27,37.27,37.03,37.15,167850.0,24.0064,24.0064,23.8518,23.9291,167850.0
2013-10-03 11:00:00,37.15,37.15,36.97,36.99,83250.0,23.9291,23.9291,23.8132,23.8261,83250.0
2013-10-03 11:30:00,36.99,37.05,36.76,36.79,125700.0,23.8261,23.8647,23.6779,23.6972,125700.0
2013-10-03 12:00:00,36.81,36.91,36.74,36.91,97500.0,23.7101,23.7745,23.665,23.7745,97500.0
2013-10-03 12:30:00,36.92,37.02,36.86,37.0,80850.0,23.781,23.8454,23.7423,23.8325,80850.0
2013-10-03 13:00:00,37.0,37.1,36.93,37.09,85350.0,23.8325,23.8969,23.7874,23.8905,85350.0
2013-10-03 13:30:00,37.11,37.14,37.0,37.09,113550.0,23.9034,23.9227,23.8325,23.8905,113550.0
2013-10-03 14:00:00,37.09,37.17,36.86,37.04,159750.0,23.8905,23.942,23.7423,23.8583,159750.0
2013-10-03 14:30:00,37.05,37.07,36.93,36.94,151650.0,23.8647,23.8776,23.7874,23.7939,151650.0
2013-10-03 15:00:00,36.95,37.01,36.91,37.01,179250.0,23.8003,23.8389,23.7745,23.8389,179250.0
2013-10-03 15:30:00,37.0,37.01,36.87,36.91,405600.0,23.8325,23.8389,23.7488,23.7745,405600.0
2013-10-04 09:30:00,37.02,37.05,36.76,36.91,223350.0,23.8454,23.8647,23.6779,23.7745,223350.0
2013-10-04 10:00:00,36.91,36.99,36.86,36.86,271650.0,23.7745,23.8261,23.7423,23.7423,271650.0
2013-10-04 10:30:00,36.87,36.89,36.83,36.87,130200.0,23.7488,23.7617,23.723,23.7488,130200.0
2013-10-04 11:00:00,36.87,36.96,36.84,36.93,96750.0,23.7488,23.8067,23.7294,23.7874,96750.0
2013-10-04 11:30:00,36.93,36.97,36.86,36.89,104400.0,23.7874,23.8132,23.7423,23.7617,104400.0
2013-10-04 12:00:00,36.9,37.09,36.9,37.03,270450.0,23.7681,23.8905,23.7681,23.8518,270450.0
2013-10-04 12:30:00,37.03,37.03,36.96,36.96,129450.0,23.8518,23.8518,23.8067,23.8067,129450.0
2013-10-04 13:00:00,36.97,37.0,36.93,36.97,69750.0,23.8132,23.8325,23.7874,23.8132,69750.0
2013-10-04 13:30:00,36.97,37.03,36.95,36.98,61500.0,23.8132,23.8518,23.8003,23.8196,61500.0
2013-10-04 14:00:00,36.98,37.05,36.97,37.03,111750.0,23.8196,23.8647,23.8132,23.8518,111750.0
2013-10-04 14:30:00,37.03,37.08,36.99,37.04,130200.0,23.8518,23.884,23.8261,23.8583,130200.0
2013-10-04 15:00:00,37.05,37.05,36.99,37.01,162450.0,23.8647,23.8647,23.8261,23.8389,162450.0
2013-10-04 15:30:00,37.01,37.05,36.98,37.01,365250.0,23.8389,23.8647,23.8196,23.8389,365250.0
2013-10-07 09:30:00,36.61,36.61,36.43,36.51,156750.0,23.5813,23.5813,23.4654,23.5169,156750.0
2013-10-07 10:00:00,36.51,36.77,36.45,36.77,122400.0,23.5169,23.6844,23.4782,23.6844,122400.0
2013-10-07 10:30:00,36.77,36.81,36.71,36.78,112950.0,23.6844,23.7101,23.6457,23.6908,112950.0
2013-10-07 11:00:00,36.77,36.81,36.72,36.79,70650.0,23.6844,23.7101,23.6522,23.6972,70650.0
2013-10-07 11:30:00,36.79,36.97,36.79,36.89,151350.0,23.6972,23.8132,23.6972,23.7617,151350.0
2013-10-07 12:00:00,36.89,36.93,36.79,36.79,88500.0,23.7617,23.7874,23.6972,23.6972,88500.0
2013-10-07 12:30:00,36.77,36.82,36.71,36.71,60750.0,23.6844,23.7166,23.6457,23.6457,60750.0
2013-10-07 13:00:00,36.71,36.85,36.71,36.8,75900.0,23.6457,23.7359,23.6457,23.7037,75900.0
2013-10-07 13:30:00,36.81,36.85,36.75,36.85,52650.0,23.7101,23.7359,23.6715,23.7359,52650.0
2013-10-07 14:00:00,36.85,36.9,36.79,36.82,96150.0,23.7359,23.7681,23.6972,23.7166,96150.0
2013-10-07 14:30:00,36.82,36.86,36.77,36.84,80550.0,23.7166,23.7423,23.6844,23.7294,80550.0
2013-10-07 15:00:00,36.85,36.85,36.76,36.77,109950.0,23.7359,23.7359,23.6779,23.6844,109950.0
2013-10-07 15:30:00,36.77,36.78,36.6,36.61,391950.0,23.6844,23.6908,23.5749,23.5813,391950.0
2013-10-08 09:30:00,36.53,36.69,36.43,36.59,226950.0,23.5298,23.6328,23.4654,23.5684,226950.0
2013-10-08 10:00:00,36.61,36.63,36.47,36.59,115350.0,23.5813,23.5942,23.4911,23.5684,115350.0
2013-10-08 10:30:00,36.58,36.59,36.34,36.4,84300.0,23.562,23.5684,23.4074,23.446,84300.0
2013-10-08 11:00:00,36.37,36.41,36.27,36.29,64950.0,23.4267,23.4525,23.3623,23.3752,64950.0
2013-10-08 11:30:00,36.29,36.29,36.16,36.21,99750.0,23.3752,23.3752,23.2914,23.3236,99750.0
2013-10-08 12:00:00,36.21,36.23,36.12,36.17,74400.0,23.3236,23.3365,23.2657,23.2979,74400.0
2013-10-08 12:30:00,36.17,36.22,36.07,36.17,94500.0,23.2979,23.3301,23.2335,23.2979,94500.0
2013-10-08 13:00:00,36.18,36.19,36.1,36.19,85950.0,23.3043,23.3108,23.2528,23.3108,85950.0
2013-10-08 13:30:00,36.19,36.25,36.11,36.13,232800.0,23.3108,23.3494,23.2592,23.2721,232800.0
2013-10-08 14:00:00,36.13,36.15,36.05,36.14,137850.0,23.2721,23.285,23.2206,23.2786,137850.0
2013-10-08 14:30:00,36.14,36.17,36.03,36.08,171150.0,23.2786,23.2979,23.2077,23.2399,171150.0
2013-10-08 15:00:00,36.08,36.22,36.07,36.19,142950.0,23.2399,23.3301,23.2335,23.3108,142950.0
2013-10-08 15:30:00,36.19,36.23,36.02,36.05,406200.0,23.3108,23.3365,23.2013,23.2206,406200.0
2013-10-09 09:30:00,36.11,36.28,35.9,36.1,183750.0,23.2592,23.3687,23.124,23.2528,183750.0
2013-10-09 10:00:00,36.09,36.15,35.96,36.11,118050.0,23.2464,23.285,23.1626,23.2592,118050.0
2013-10-09 10:30:00,36.1,36.14,35.96,35.96,60450.0,23.2528,23.2786,23.1626,23.1626,60450.0
2013-10-09 11:00:00,35.96,36.01,35.78,35.89,98100.0,23.1626,23.1948,23.0467,23.1175,98100.0
2013-10-09 11:30:00,35.89,35.96,35.86,35.89,138000.0,23.1175,23.1626,23.0982,23.1175,138000.0
2013-10-09 12:00:00,35.89,35.92,35.85,35.87,100650.0,23.1175,23.1369,23.0918,23.1046,100650.0
2013-10-09 12:30:00,35.86,35.91,35.8,35.81,82950.0,23.0982,23.1304,23.0596,23.066,82950.0
2013-10-09 13:00:00,35.81,36.13,35.81,36.07,137850.0,23.066,23.2721,23.066,23.2335,137850.0
2013-10-09 13:30:00,36.08,36.15,36.07,36.15,95700.0,23.2399,23.285,23.2335,23.285,95700.0
2013-10-09 14:00:00,36.15,36.21,36.09,36.21,177750.0,23.285,23.3236,23.2464,23.3236,177750.0
2013-10-09 14:30:00,36.21,36.33,36.21,36.29,185700.0,23.3236,23.4009,23.3236,23.3752,185700.0
2013-10-09 15:00:00,36.29,36.31,36.23,36.25,142650.0,23.3752,23.3881,23.3365,23.3494,142650.0
2013-10-09 15:30:00,36.25,36.29,36.12,36.17,555450.0,23.3494,23.3752,23.2657,23.2979,555450.0
2013-10-10 09:30:00,36.5,36.91,36.47,36.89,136500.0,23.5104,23.7745,23.4911,23.7617,136500.0
2013-10-10 10:00:00,36.9,36.95,36.84,36.89,93750.0,23.7681,23.8003,23.7294,23.7617,93750.0
2013-10-10 10:30:00,36.9,37.03,36.83,36.84,145650.0,23.7681,23.8518,23.723,23.7294,145650.0
2013-10-10 11:00:00,36.85,36.95,36.81,36.95,164550.0,23.7359,23.8003,23.7101,23.8003,164550.0
2013-10-10 11:30:00,36.95,37.15,36.91,37.08,194100.0,23.8003,23.9291,23.7745,23.884,194100.0
2013-10-10 12:00:00,37.08,37.09,37.01,37.05,68100.0,23.884,23.8905,23.8389,23.8647,68100.0
2013-10-10 12:30:00,37.05,37.12,37.0,37.0,301950.0,23.8647,23.9098,23.8325,23.8325,301950.0
2013-10-10 13:00:00,37.0,37.01,36.84,36.9,198000.0,23.8325,23.8389,23.7294,23.7681,198000.0
2013-10-10 13:30:00,36.89,37.0,36.87,37.0,102300.0,23.7617,23.8325,23.7488,23.8325,102300.0
2013-10-10 14:00:00,37.0,37.01,36.95,36.97,284550.0,23.8325,23.8389,23.8003,23.8132,284550.0
2013-10-10 14:30:00,36.97,37.03,36.95,37.03,234150.0,23.8132,23.8518,23.8003,23.8518,234150.0
2013-10-10 15:00:00,37.03,37.2,37.03,37.14,375150.0,23.8518,23.9613,23.8518,23.9227,375150.0
2013-10-10 15:30:00,37.14,37.15,37.06,37.14,447900.0,23.9227,23.9291,23.8712,23.9227,447900.0
2013-10-11 09:30:00,36.86,37.27,36.85,37.23,165300.0,23.7423,24.0064,23.7359,23.9807,165300.0
2013-10-11 10:00:00,37.22,37.23,37.15,37.19,72600.0,23.9742,23.9807,23.9291,23.9549,72600.0
2013-10-11 10:30:00,37.18,37.21,37.1,37.16,100050.0,23.9484,23.9678,23.8969,23.9356,100050.0
2013-10-11 11:00:00,37.16,37.23,37.13,37.2,57000.0,23.9356,23.9807,23.9162,23.9613,57000.0
2013-10-11 11:30:00,37.19,37.42,37.19,37.41,97050.0,23.9549,24.103,23.9549,24.0966,97050.0
2013-10-11 12:00:00,37.41,37.47,37.39,37.44,54600.0,24.0966,24.1352,24.0837,24.1159,54600.0
2013-10-11 12:30:00,37.44,37.51,37.43,37.47,67050.0,24.1159,24.161,24.1095,24.1352,67050.0
2013-10-11 13:00:00,37.46,37.5,37.41,37.42,60900.0,24.1288,24.1546,24.0966,24.103,60900.0
2013-10-11 13:30:00,37.41,37.45,37.39,37.41,51900.0,24.0966,24.1224,24.0837,24.0966,51900.0
2013-10-11 14:00:00,37.41,37.44,37.39,37.43,58350.0,24.0966,24.1159,24.0837,24.1095,58350.0
2013-10-11 14:30:00,37.43,37.44,37.37,37.39,76200.0,24.1095,24.1159,24.0708,24.0837,76200.0
2013-10-11 15:00:00,37.39,37.41,37.35,37.41,115200.0,24.0837,24.0966,24.0579,24.0966,115200.0
2013-10-11 15:30:00,37.41,37.47,37.36,37.46,387000.0,24.0966,24.1352,24.0644,24.1288,387000.0
2013-10-14 09:30:00,37.19,37.36,37.13,37.33,82350.0,23.9549,24.0644,23.9162,24.0451,82350.0
2013-10-14 10:00:00,37.35,37.39,37.28,37.39,79950.0,24.0579,24.0837,24.0129,24.0837,79950.0
2013-10-14 10:30:00,37.39,37.39,37.32,37.35,44700.0,24.0837,24.0837,24.0386,24.0579,44700.0
2013-10-14 11:00:00,37.35,37.43,37.31,37.43,110700.0,24.0579,24.1095,24.0322,24.1095,110700.0
2013-10-14 11:30:00,37.43,37.67,37.43,37.64,182700.0,24.1095,24.2641,24.1095,24.2447,182700.0
2013-10-14 12:00:00,37.63,37.65,37.54,37.57,82500.0,24.2383,24.2512,24.1803,24.1997,82500.0
2013-10-14 12:30:00,37.59,37.67,37.58,37.62,43500.0,24.2125,24.2641,24.2061,24.2319,43500.0
2013-10-14 13:00:00,37.61,37.73,37.58,37.69,54750.0,24.2254,24.3027,24.2061,24.2769,54750.0
2013-10-14 13:30:00,37.67,37.73,37.65,37.69,65700.0,24.2641,24.3027,24.2512,24.2769,65700.0
2013-10-14 14:00:00,37.69,37.82,37.68,37.73,66900.0,24.2769,24.3607,24.2705,24.3027,66900.0
2013-10-14 14:30:00,37.73,37.75,37.65,37.67,72300.0,24.3027,24.3156,24.2512,24.2641,72300.0
2013-10-14 15:00:00,37.67,37.78,37.66,37.73,71100.0,24.2641,24.3349,24.2576,24.3027,71100.0
2013-10-14 15:30:00,37.73,37.75,37.61,37.72,303150.0,24.3027,24.3156,24.2254,24.2963,303150.0
2013-10-15 09:30:00,37.44,37.62,37.37,37.45,212700.0,24.1159,24.2319,24.0708,24.1224,212700.0
2013-10-15 10:00:00,37.45,37.59,37.43,37.53,67800.0,24.1224,24.2125,24.1095,24.1739,67800.0
2013-10-15 10:30:00,37.53,37.55,37.41,37.43,154800.0,24.1739,24.1868,24.0966,24.1095,154800.0
2013-10-15 11:00:00,37.43,37.75,37.4,37.71,192900.0,24.1095,24.3156,24.0902,24.2898,192900.0
2013-10-15 11:30:00,37.71,37.72,37.57,37.62,57150.0,24.2898,24.2963,24.1997,24.2319,57150.0
2013-10-15 12:00:00,37.6,37.61,37.5,37.53,44700.0,24.219,24.2254,24.1546,24.1739,44700.0
2013-10-15 12:30:00,37.52,37.56,37.43,37.45,54600.0,24.1674,24.1932,24.1095,24.1224,54600.0
2013-10-15 13:00:00,37.45,37.47,37.37,37.37,65250.0,24.1224,24.1352,24.0708,24.0708,65250.0
2013-10-15 13:30:00,37.37,37.46,37.36,37.44,55500.0,24.0708,24.1288,24.0644,24.1159,55500.0
2013-10-15 14:00:00,37.45,37.49,37.35,37.35,111900.0,24.1224,24.1481,24.0579,24.0579,111900.0
2013-10-15 14:30:00,37.35,37.37,37.21,37.34,129000.0,24.0579,24.0708,23.9678,24.0515,129000.0
2013-10-15 15:00:00,37.35,37.49,37.33,37.44,141300.0,24.0579,24.1481,24.0451,24.1159,141300.0
2013-10-15 15:30:00,37.44,37.44,37.31,37.31,271500.0,24.1159,24.1159,24.0322,24.0322,271500.0
2013-10-16 09:30:00,37.67,37.82,37.31,37.81,202200.0,24.2641,24.3607,24.0322,24.3542,202200.0
2013-10-16 10:00:00,37.81,37.85,37.61,37.76,177750.0,24.3542,24.38,24.2254,24.322,177750.0
2013-10-16 10:30:00,37.76,37.9,37.7,37.89,72150.0,24.322,24.4122,24.2834,24.4058,72150.0
2013-10-16 11:00:00,37.89,37.97,37.78,37.79,128100.0,24.4058,24.4573,24.3349,24.3414,128100.0
2013-10-16 11:30:00,37.79,37.84,37.77,37.8,75750.0,24.3414,24.3736,24.3285,24.3478,75750.0
2013-10-16 12:00:00,37.79,37.83,37.76,37.77,46650.0,24.3414,24.3671,24.322,24.3285,46650.0
2013-10-16 12:30:00,37.75,37.81,37.69,37.69,45150.0,24.3156,24.3542,24.2769,24.2769,45150.0
2013-10-16 13:00:00,37.71,37.81,37.69,37.8,58650.0,24.2898,24.3542,24.2769,24.3478,58650.0
2013-10-16 13:30:00,37.8,37.83,37.77,37.77,54150.0,24.3478,24.3671,24.3285,24.3285,54150.0
2013-10-16 14:00:00,37.77,37.86,37.75,37.77,129900.0,24.3285,24.3864,24.3156,24.3285,129900.0
2013-10-16 14:30:00,37.77,37.8,37.75,37.76,85800.0,24.3285,24.3478,24.3156,24.322,85800.0
2013-10-16 15:00:00,37.77,37.91,37.75,37.9,157050.0,24.3285,24.4187,24.3156,24.4122,157050.0
2013-10-16 15:30:00,37.89,38.0,37.88,37.97,377100.0,24.4058,24.4766,24.3993,24.4573,377100.0
2013-10-17 09:30:00,37.75,37.83,37.57,37.75,219900.0,24.3156,24.3671,24.1997,24.3156,219900.0
2013-10-17 10:00:00,37.75,37.86,37.74,37.83,108300.0,24.3156,24.3864,24.3092,24.3671,108300.0
2013-10-17 10:30:00,37.83,37.87,37.77,37.79,101250.0,24.3671,24.3929,24.3285,24.3414,101250.0
2013-10-17 11:00:00,37.79,37.89,37.79,37.87,97950.0,24.3414,24.4058,24.3414,24.3929,97950.0
2013-10-17 11:30:00,37.87,38.02,37.87,38.0,62850.0,24.3929,24.4895,24.3929,24.4766,62850.0
2013-10-17 12:00:00,38.0,38.15,38.0,38.13,80100.0,24.4766,24.5732,24.4766,24.5604,80100.0
2013-10-17 12:30:00,38.13,38.17,38.1,38.15,75600.0,24.5604,24.5861,24.541,24.5732,75600.0
2013-10-17 13:00:00,38.15,38.16,38.08,38.09,68850.0,24.5732,24.5797,24.5282,24.5346,68850.0
2013-10-17 13:30:00,38.09,38.17,38.09,38.11,43350.0,24.5346,24.5861,24.5346,24.5475,43350.0
2013-10-17 14:00:00,38.11,38.18,38.1,38.14,42900.0,24.5475,24.5926,24.541,24.5668,42900.0
2013-10-17 14:30:00,38.14,38.17,38.13,38.15,88650.0,24.5668,24.5861,24.5604,24.5732,88650.0
2013-10-17 15:00:00,38.15,38.24,38.13,38.23,108300.0,24.5732,24.6312,24.5604,24.6248,108300.0
2013-10-17 15:30:00,38.23,38.33,38.22,38.29,308850.0,24.6248,24.6892,24.6183,24.6634,308850.0
2013-10-18 09:30:00,38.33,38.49,38.21,38.33,463950.0,24.6892,24.7922,24.6119,24.6892,463950.0
2013-10-18 10:00:00,38.32,38.41,38.26,38.27,131400.0,24.6827,24.7407,24.6441,24.6505,131400.0
2013-10-18 10:30:00,38.27,38.27,38.19,38.21,76350.0,24.6505,24.6505,24.599,24.6119,76350.0
2013-10-18 11:00:00,38.2,38.27,38.19,38.26,46500.0,24.6055,24.6505,24.599,24.6441,46500.0
2013-10-18 11:30:00,38.27,38.38,38.27,38.3,45900.0,24.6505,24.7214,24.6505,24.6699,45900.0
2013-10-18 12:00:00,38.31,38.35,38.29,38.29,38100.0,24.6763,24.7021,24.6634,24.6634,38100.0
2013-10-18 12:30:00,38.3,38.36,38.29,38.29,31200.0,24.6699,24.7085,24.6634,24.6634,31200.0
2013-10-18 13:00:00,38.3,38.36,38.3,38.34,44700.0,24.6699,24.7085,24.6699,24.6956,44700.0
2013-10-18 13:30:00,38.34,38.41,38.33,38.39,46200.0,24.6956,24.7407,24.6892,24.7278,46200.0
2013-10-18 14:00:00,38.39,38.41,38.36,38.41,48450.0,24.7278,24.7407,24.7085,24.7407,48450.0
2013-10-18 14:30:00,38.41,38.42,38.39,38.39,51150.0,24.7407,24.7472,24.7278,24.7278,51150.0
2013-10-18 15:00:00,38.4,38.4,38.33,38.35,108150.0,24.7343,24.7343,24.6892,24.7021,108150.0
2013-10-18 15:30:00,38.35,38.4,38.33,38.39,248100.0,24.7021,24.7343,24.6892,24.7278,248100.0
2013-10-21 09:30:00,38.29,38.3,38.09,38.19,207900.0,24.6634,24.6699,24.5346,24.599,207900.0
2013-10-21 10:00:00,38.18,38.3,38.15,38.22,138000.0,24.5926,24.6699,24.5732,24.6183,138000.0
2013-10-21 10:30:00,38.23,38.25,38.13,38.14,106200.0,24.6248,24.6377,24.5604,24.5668,106200.0
2013-10-21 11:00:00,38.13,38.17,38.12,38.16,72000.0,24.5604,24.5861,24.5539,24.5797,72000.0
2013-10-21 11:30:00,38.16,38.18,38.13,38.18,47100.0,24.5797,24.5926,24.5604,24.5926,47100.0
2013-10-21 12:00:00,38.18,38.2,38.13,38.18,45450.0,24.5926,24.6055,24.5604,24.5926,45450.0
2013-10-21 12:30:00,38.18,38.2,38.13,38.19,48300.0,24.5926,24.6055,24.5604,24.599,48300.0
2013-10-21 13:00:00,38.19,38.21,38.16,38.18,45300.0,24.599,24.6119,24.5797,24.5926,45300.0
2013-10-21 13:30:00,38.19,38.23,38.19,38.23,24900.0,24.599,24.6248,24.599,24.6248,24900.0
2013-10-21 14:00:00,38.23,38.23,38.14,38.18,62250.0,24.6248,24.6248,24.5668,24.5926,62250.0
2013-10-21 14:30:00,38.19,38.24,38.18,38.23,93900.0,24.599,24.6312,24.5926,24.6248,93900.0
2013-10-21 15:00:00,38.23,38.29,38.22,38.26,91050.0,24.6248,24.6634,24.6183,24.6441,91050.0
2013-10-21 15:30:00,38.26,38.47,38.25,38.44,341700.0,24.6441,24.7794,24.6377,24.76,341700.0
2013-10-22 09:30:00,38.67,38.89,38.49,38.85,169650.0,24.9082,25.0499,24.7922,25.0241,169650.0
2013-10-22 10:00:00,38.87,39.07,38.83,38.91,150900.0,25.037,25.1658,25.0112,25.0628,150900.0
2013-10-22 10:30:00,38.91,38.91,38.75,38.89,152250.0,25.0628,25.0628,24.9597,25.0499,152250.0
2013-10-22 11:00:00,38.88,38.91,38.76,38.8,138450.0,25.0435,25.0628,24.9662,24.9919,138450.0
2013-10-22 11:30:00,38.79,38.86,38.74,38.82,94050.0,24.9855,25.0306,24.9533,25.0048,94050.0
2013-10-22 12:00:00,38.81,38.83,38.67,38.69,99150.0,24.9984,25.0112,24.9082,24.9211,99150.0
2013-10-22 12:30:00,38.68,38.77,38.68,38.76,87900.0,24.9146,24.9726,24.9146,24.9662,87900.0
2013-10-22 13:00:00,38.77,38.87,38.76,38.85,77400.0,24.9726,25.037,24.9662,25.0241,77400.0
2013-10-22 13:30:00,38.85,38.99,38.8,38.91,120300.0,25.0241,25.1143,24.9919,25.0628,120300.0
2013-10-22 14:00:00,38.91,38.93,38.85,38.9,67350.0,25.0628,25.0757,25.0241,25.0563,67350.0
2013-10-22 14:30:00,38.89,39.03,38.89,38.96,104850.0,25.0499,25.1401,25.0499,25.095,104850.0
2013-10-22 15:00:00,38.95,39.01,38.95,39.0,212400.0,25.0885,25.1272,25.0885,25.1207,212400.0
2013-10-22 15:30:00,38.99,39.01,38.87,38.93,324300.0,25.1143,25.1272,25.037,25.0757,324300.0
2013-10-23 09:30:00,38.63,38.92,38.54,38.57,279600.0,24.8824,25.0692,24.8245,24.8438,279600.0
2013-10-23 10:00:00,38.56,38.83,38.52,38.64,151350.0,24.8373,25.0112,24.8116,24.8889,151350.0
2013-10-23 10:30:00,38.63,38.77,38.57,38.62,57150.0,24.8824,24.9726,24.8438,24.876,57150.0
2013-10-23 11:00:00,38.63,38.77,38.6,38.69,45150.0,24.8824,24.9726,24.8631,24.9211,45150.0
2013-10-23 11:30:00,38.68,38.77,38.68,38.74,43500.0,24.9146,24.9726,24.9146,24.9533,43500.0
2013-10-23 12:00:00,38.73,38.75,38.68,38.68,113400.0,24.9468,24.9597,24.9146,24.9146,113400.0
2013-10-23 12:30:00,38.68,38.81,38.67,38.8,70650.0,24.9146,24.9984,24.9082,24.9919,70650.0
2013-10-23 13:00:00,38.8,38.82,38.78,38.81,78750.0,24.9919,25.0048,24.979,24.9984,78750.0
2013-10-23 13:30:00,38.81,38.81,38.69,38.77,67350.0,24.9984,24.9984,24.9211,24.9726,67350.0
2013-10-23 14:00:00,38.76,38.91,38.75,38.89,154350.0,24.9662,25.0628,24.9597,25.0499,154350.0
2013-10-23 14:30:00,38.88,38.93,38.8,38.85,123750.0,25.0435,25.0757,24.9919,25.0241,123750.0
2013-10-23 15:00:00,38.85,38.87,38.73,38.73,117000.0,25.0241,25.037,24.9468,24.9468,117000.0
2013-10-23 15:30:00,38.73,38.83,38.73,38.81,328800.0,24.9468,25.0112,24.9468,24.9984,328800.0
2013-10-24 09:30:00,38.94,38.98,38.62,38.68,178500.0,25.0821,25.1079,24.876,24.9146,178500.0
2013-10-24 10:00:00,38.67,38.73,38.57,38.63,88200.0,24.9082,24.9468,24.8438,24.8824,88200.0
2013-10-24 10:30:00,38.65,38.79,38.6,38.79,68700.0,24.8953,24.9855,24.8631,24.9855,68700.0
2013-10-24 11:00:00,38.79,38.87,38.77,38.86,63000.0,24.9855,25.037,24.9726,25.0306,63000.0
2013-10-24 11:30:00,38.87,38.89,38.79,38.84,92400.0,25.037,25.0499,24.9855,25.0177,92400.0
2013-10-24 12:00:00,38.83,38.89,38.82,38.82,37200.0,25.0112,25.0499,25.0048,25.0048,37200.0
2013-10-24 12:30:00,38.83,38.89,38.77,38.89,82650.0,25.0112,25.0499,24.9726,25.0499,82650.0
2013-10-24 13:00:00,38.89,38.93,38.87,38.91,87300.0,25.0499,25.0757,25.037,25.0628,87300.0
2013-10-24 13:30:00,38.91,38.93,38.85,38.86,69000.0,25.0628,25.0757,25.0241,25.0306,69000.0
2013-10-24 14:00:00,38.86,38.92,38.83,38.91,58800.0,25.0306,25.0692,25.0112,25.0628,58800.0
2013-10-24 14:30:00,38.9,38.97,38.89,38.94,81150.0,25.0563,25.1014,25.0499,25.0821,81150.0
2013-10-24 15:00:00,38.94,38.96,38.92,38.94,100200.0,25.0821,25.095,25.0692,25.0821,100200.0
2013-10-24 15:30:00,38.94,39.01,38.92,38.98,294750.0,25.0821,25.1272,25.0692,25.1079,294750.0
2013-10-25 09:30:00,39.09,39.09,38.55,38.71,265350.0,25.1787,25.1787,24.8309,24.934,265350.0
2013-10-25 10:00:00,38.73,38.77,38.51,38.57,248400.0,24.9468,24.9726,24.8051,24.8438,248400.0
2013-10-25 10:30:00,38.57,38.67,38.53,38.57,124500.0,24.8438,24.9082,24.818,24.8438,124500.0
2013-10-25 11:00:00,38.57,38.59,38.45,38.58,227100.0,24.8438,24.8567,24.7665,24.8502,227100.0
2013-10-25 11:30:00,38.59,38.66,38.53,38.63,131850.0,24.8567,24.9017,24.818,24.8824,131850.0
2013-10-25 12:00:00,38.62,38.69,38.57,38.69,97050.0,24.876,24.9211,24.8438,24.9211,97050.0
2013-10-25 12:30:00,38.69,38.73,38.67,38.69,72600.0,24.9211,24.9468,24.9082,24.9211,72600.0
2013-10-25 13:00:00,38.69,38.76,38.67,38.73,43950.0,24.9211,24.9662,24.9082,24.9468,43950.0
2013-10-25 13:30:00,38.73,38.81,38.7,38.8,59700.0,24.9468,24.9984,24.9275,24.9919,59700.0
2013-10-25 14:00:00,38.81,38.92,38.79,38.86,139800.0,24.9984,25.0692,24.9855,25.0306,139800.0
2013-10-25 14:30:00,38.85,38.91,38.83,38.87,97650.0,25.0241,25.0628,25.0112,25.037,97650.0
2013-10-25 15:00:00,38.88,38.9,38.83,38.89,148800.0,25.0435,25.0563,25.0112,25.0499,148800.0
2013-10-25 15:30:00,38.89,39.05,38.89,39.03,427800.0,25.0499,25.153,25.0499,25.1401,427800.0
2013-10-28 09:30:00,38.93,39.18,38.84,39.03,138300.0,25.0757,25.2367,25.0177,25.1401,138300.0
2013-10-28 10:00:00,39.01,39.05,38.94,38.99,124500.0,25.1272,25.153,25.0821,25.1143,124500.0
2013-10-28 10:30:00,38.99,39.03,38.89,38.99,174000.0,25.1143,25.1401,25.0499,25.1143,174000.0
2013-10-28 11:00:00,38.99,39.0,38.93,38.98,108000.0,25.1143,25.1207,25.0757,25.1079,108000.0
2013-10-28 11:30:00,38.96,39.03,38.91,38.97,93150.0,25.095,25.1401,25.0628,25.1014,93150.0
2013-10-28 12:00:00,38.98,39.03,38.98,39.03,74100.0,25.1079,25.1401,25.1079,25.1401,74100.0
2013-10-28 12:30:00,39.03,39.1,39.01,39.05,65100.0,25.1401,25.1852,25.1272,25.153,65100.0
2013-10-28 13:00:00,39.05,39.09,39.03,39.06,91800.0,25.153,25.1787,25.1401,25.1594,91800.0
2013-10-28 13:30:00,39.06,39.11,39.05,39.05,79050.0,25.1594,25.1916,25.153,25.153,79050.0
2013-10-28 14:00:00,39.05,39.05,38.95,38.95,144000.0,25.153,25.153,25.0885,25.0885,144000.0
2013-10-28 14:30:00,38.96,38.99,38.93,38.93,104250.0,25.095,25.1143,25.0757,25.0757,104250.0
2013-10-28 15:00:00,38.93,38.93,38.81,38.85,223800.0,25.0757,25.0757,24.9984,25.0241,223800.0
2013-10-28 15:30:00,38.85,38.99,38.64,38.83,981900.0,25.0241,25.1143,24.8889,25.0112,981900.0
2013-10-29 09:30:00,38.05,38.32,37.03,37.73,789750.0,24.5088,24.6827,23.8518,24.3027,789750.0
2013-10-29 10:00:00,37.67,37.69,37.35,37.48,478200.0,24.2641,24.2769,24.0579,24.1417,478200.0
2013-10-29 10:30:00,37.49,37.53,37.34,37.39,568500.0,24.1481,24.1739,24.0515,24.0837,568500.0
2013-10-29 11:00:00,37.39,37.41,37.17,37.31,524100.0,24.0837,24.0966,23.942,24.0322,524100.0
2013-10-29 11:30:00,37.31,37.56,37.31,37.55,289200.0,24.0322,24.1932,24.0322,24.1868,289200.0
2013-10-29 12:00:00,37.55,37.57,36.96,37.33,504150.0,24.1868,24.1997,23.8067,24.0451,504150.0
2013-10-29 12:30:00,37.33,37.55,37.31,37.33,214050.0,24.0451,24.1868,24.0322,24.0451,214050.0
2013-10-29 13:00:00,37.33,37.49,37.29,37.48,336600.0,24.0451,24.1481,24.0193,24.1417,336600.0
2013-10-29 13:30:00,37.46,37.51,37.31,37.47,217200.0,24.1288,24.161,24.0322,24.1352,217200.0
2013-10-29 14:00:00,37.47,37.65,37.47,37.61,389550.0,24.1352,24.2512,24.1352,24.2254,389550.0
2013-10-29 14:30:00,37.61,37.88,37.6,37.8,291750.0,24.2254,24.3993,24.219,24.3478,291750.0
2013-10-29 15:00:00,37.79,37.9,37.73,37.77,317850.0,24.3414,24.4122,24.3027,24.3285,317850.0
2013-10-29 15:30:00,37.77,37.8,37.6,37.75,966750.0,24.3285,24.3478,24.219,24.3156,966750.0
2013-10-30 09:30:00,37.84,37.84,37.27,37.55,399150.0,24.3736,24.3736,24.0064,24.1868,399150.0
2013-10-30 10:00:00,37.55,37.71,37.53,37.67,201750.0,24.1868,24.2898,24.1739,24.2641,201750.0
2013-10-30 10:30:00,37.67,37.67,37.46,37.52,182700.0,24.2641,24.2641,24.1288,24.1674,182700.0
2013-10-30 11:00:00,37.51,37.53,37.21,37.26,256050.0,24.161,24.1739,23.9678,24.0,256050.0
2013-10-30 11:30:00,37.25,37.26,37.1,37.1,143550.0,23.9935,24.0,23.8969,23.8969,143550.0
2013-10-30 12:00:00,37.11,37.11,36.94,36.99,145650.0,23.9034,23.9034,23.7939,23.8261,145650.0
2013-10-30 12:30:00,36.99,37.17,36.99,37.15,162900.0,23.8261,23.942,23.8261,23.9291,162900.0
2013-10-30 13:00:00,37.15,37.2,37.11,37.11,111150.0,23.9291,23.9613,23.9034,23.9034,111150.0
2013-10-30 13:30:00,37.11,37.25,37.11,37.23,105600.0,23.9034,23.9935,23.9034,23.9807,105600.0
2013-10-30 14:00:00,37.25,37.34,36.89,36.97,334950.0,23.9935,24.0515,23.7617,23.8132,334950.0
2013-10-30 14:30:00,36.97,37.05,36.86,36.93,334500.0,23.8132,23.8647,23.7423,23.7874,334500.0
2013-10-30 15:00:00,36.93,37.05,36.87,36.95,312750.0,23.7874,23.8647,23.7488,23.8003,312750.0
2013-10-30 15:30:00,36.95,37.14,36.95,37.05,594900.0,23.8003,23.9227,23.8003,23.8647,594900.0
2013-10-31 09:30:00,37.16,37.16,36.88,37.1,214350.0,23.9356,23.9356,23.7552,23.8969,214350.0
2013-10-31 10:00:00,37.07,37.17,36.99,37.14,172500.0,23.8776,23.942,23.8261,23.9227,172500.0
2013-10-31 10:30:00,37.15,37.2,37.05,37.17,187800.0,23.9291,23.9613,23.8647,23.942,187800.0
2013-10-31 11:00:00,37.17,37.2,37.14,37.14,140250.0,23.942,23.9613,23.9227,23.9227,140250.0
2013-10-31 11:30:00,37.13,37.13,37.08,37.09,83250.0,23.9162,23.9162,23.884,23.8905,83250.0
2013-10-31 12:00:00,37.09,37.15,37.07,37.11,64650.0,23.8905,23.9291,23.8776,23.9034,64650.0
2013-10-31 12:30:00,37.11,37.17,37.1,37.11,91500.0,23.9034,23.942,23.8969,23.9034,91500.0
2013-10-31 13:00:00,37.11,37.19,37.06,37.18,64800.0,23.9034,23.9549,23.8712,23.9484,64800.0
2013-10-31 13:30:00,37.18,37.2,37.13,37.18,69150.0,23.9484,23.9613,23.9162,23.9484,69150.0
2013-10-31 14:00:00,37.19,37.28,37.13,37.24,170550.0,23.9549,24.0129,23.9162,23.9871,170550.0
2013-10-31 14:30:00,37.24,37.24,37.17,37.17,84450.0,23.9871,23.9871,23.942,23.942,84450.0
2013-10-31 15:00:00,37.17,37.2,37.1,37.13,161550.0,23.942,23.9613,23.8969,23.9162,161550.0
2013-10-31 15:30:00,37.13,37.23,37.07,37.07,563550.0,23.9162,23.9807,23.8776,23.8776,563550.0
2013-11-01 09:30:00,37.54,37.54,37.11,37.2,189150.0,24.1803,24.1803,23.9034,23.9613,189150.0
2013-11-01 10:00:00,37.21,37.38,37.09,37.11,127350.0,23.9678,24.0773,23.8905,23.9034,127350.0
2013-11-01 10:30:00,37.11,37.26,37.1,37.24,79350.0,23.9034,24.0,23.8969,23.9871,79350.0
2013-11-01 11:00:00,37.24,37.24,36.97,36.97,141300.0,23.9871,23.9871,23.8132,23.8132,141300.0
2013-11-01 11:30:00,36.97,37.06,36.92,36.93,91050.0,23.8132,23.8712,23.781,23.7874,91050.0
2013-11-01 12:00:00,36.94,37.12,36.93,37.1,81150.0,23.7939,23.9098,23.7874,23.8969,81150.0
2013-11-01 12:30:00,37.1,37.18,37.09,37.17,79800.0,23.8969,23.9484,23.8905,23.942,79800.0
2013-11-01 13:00:00,37.17,37.19,37.07,37.17,70350.0,23.942,23.9549,23.8776,23.942,70350.0
2013-11-01 13:30:00,37.17,37.29,37.11,37.28,85050.0,23.942,24.0193,23.9034,24.0129,85050.0
2013-11-01 14:00:00,37.28,37.38,37.27,37.37,174600.0,24.0129,24.0773,24.0064,24.0708,174600.0
2013-11-01 14:30:00,37.37,37.37,37.28,37.3,247050.0,24.0708,24.0708,24.0129,24.0257,247050.0
2013-11-01 15:00:00,37.29,37.44,37.29,37.4,281550.0,24.0193,24.1159,24.0193,24.0902,281550.0
2013-11-01 15:30:00,37.39,37.51,37.37,37.48,546150.0,24.0837,24.161,24.0708,24.1417,546150.0
2013-11-04 09:30:00,37.57,37.63,37.41,37.59,215100.0,24.1997,24.2383,24.0966,24.2125,215100.0
2013-11-04 10:00:00,37.6,37.62,37.44,37.59,260550.0,24.219,24.2319,24.1159,24.2125,260550.0
2013-11-04 10:30:00,37.58,37.67,37.55,37.55,106200.0,24.2061,24.2641,24.1868,24.1868,106200.0
2013-11-04 11:00:00,37.55,37.58,37.51,37.53,84900.0,24.1868,24.2061,24.161,24.1739,84900.0
2013-11-04 11:30:00,37.53,37.56,37.51,37.52,82500.0,24.1739,24.1932,24.161,24.1674,82500.0
2013-11-04 12:00:00,37.51,37.55,37.49,37.5,67050.0,24.161,24.1868,24.1481,24.1546,67050.0
2013-11-04 12:30:00,37.5,37.54,37.47,37.51,67200.0,24.1546,24.1803,24.1352,24.161,67200.0
2013-11-04 13:00:00,37.5,37.53,37.43,37.51,134850.0,24.1546,24.1739,24.1095,24.161,134850.0
2013-11-04 13:30:00,37.5,37.51,37.48,37.5,43350.0,24.1546,24.161,24.1417,24.1546,43350.0
2013-11-04 14:00:00,37.5,37.57,37.49,37.55,102600.0,24.1546,24.1997,24.1481,24.1868,102600.0
2013-11-04 14:30:00,37.56,37.6,37.51,37.58,103950.0,24.1932,24.219,24.161,24.2061,103950.0
2013-11-04 15:00:00,37.57,37.59,37.54,37.57,91800.0,24.1997,24.2125,24.1803,24.1997,91800.0
2013-11-04 15:30:00,37.57,37.73,37.55,37.69,384600.0,24.1997,24.3027,24.1868,24.2769,384600.0
2013-11-05 09:30:00,37.42,37.54,37.27,37.38,158250.0,24.103,24.1803,24.0064,24.0773,158250.0
2013-11-05 10:00:00,37.39,37.53,37.29,37.53,61950.0,24.0837,24.1739,24.0193,24.1739,61950.0
2013-11-05 10:30:00,37.53,37.68,37.52,37.62,57450.0,24.1739,24.2705,24.1674,24.2319,57450.0
2013-11-05 11:00:00,37.62,37.67,37.6,37.61,98100.0,24.2319,24.2641,24.219,24.2254,98100.0
2013-11-05 11:30:00,37.61,37.75,37.61,37.7,74550.0,24.2254,24.3156,24.2254,24.2834,74550.0
2013-11-05 12:00:00,37.69,37.79,37.67,37.79,74250.0,24.2769,24.3414,24.2641,24.3414,74250.0
2013-11-05 12:30:00,37.79,37.86,37.77,37.86,91650.0,24.3414,24.3864,24.3285,24.3864,91650.0
2013-11-05 13:00:00,37.86,37.87,37.79,37.83,150900.0,24.3864,24.3929,24.3414,24.3671,150900.0
2013-11-05 13:30:00,37.83,37.85,37.69,37.69,58650.0,24.3671,24.38,24.2769,24.2769,58650.0
2013-11-05 14:00:00,37.69,38.51,37.69,38.43,1148100.0,24.2769,24.8051,24.2769,24.7536,1148100.0
2013-11-05 14:30:00,38.43,38.55,38.33,38.33,297300.0,24.7536,24.8309,24.6892,24.6892,297300.0
2013-11-05 15:00:00,38.33,38.35,38.27,38.29,406650.0,24.6892,24.7021,24.6505,24.6634,406650.0
2013-11-05 15:30:00,38.3,38.35,38.15,38.17,813300.0,24.6699,24.7021,24.5732,24.5861,813300.0
2013-11-06 09:30:00,38.47,38.47,38.19,38.3,137700.0,24.7794,24.7794,24.599,24.6699,137700.0
2013-11-06 10:00:00,38.27,38.31,38.03,38.05,124200.0,24.6505,24.6763,24.496,24.5088,124200.0
2013-11-06 10:30:00,38.04,38.06,37.88,37.92,144000.0,24.5024,24.5153,24.3993,24.4251,144000.0
2013-11-06 11:00:00,37.92,37.98,37.83,37.95,113700.0,24.4251,24.4637,24.3671,24.4444,113700.0
2013-11-06 11:30:00,37.95,37.95,37.87,37.9,53400.0,24.4444,24.4444,24.3929,24.4122,53400.0
2013-11-06 12:00:00,37.89,37.95,37.87,37.89,50100.0,24.4058,24.4444,24.3929,24.4058,50100.0
2013-11-06 12:30:00,37.89,38.0,37.89,37.95,80850.0,24.4058,24.4766,24.4058,24.4444,80850.0
2013-11-06 13:00:00,37.95,38.0,37.9,37.97,42300.0,24.4444,24.4766,24.4122,24.4573,42300.0
2013-11-06 13:30:00,37.97,38.01,37.91,37.93,50100.0,24.4573,24.4831,24.4187,24.4315,50100.0
2013-11-06 14:00:00,37.93,37.97,37.9,37.91,77700.0,24.4315,24.4573,24.4122,24.4187,77700.0
2013-11-06 14:30:00,37.91,37.96,37.89,37.89,65700.0,24.4187,24.4509,24.4058,24.4058,65700.0
2013-11-06 15:00:00,37.89,37.95,37.88,37.89,107100.0,24.4058,24.4444,24.3993,24.4058,107100.0
2013-11-06 15:30:00,37.89,37.93,37.84,37.92,264900.0,24.4058,24.4315,24.3736,24.4251,264900.0
2013-11-07 09:30:00,37.98,38.11,37.8,37.85,107100.0,24.4637,24.5475,24.3478,24.38,107100.0
2013-11-07 10:00:00,37.82,37.87,37.5,37.64,180300.0,24.3607,24.3929,24.1546,24.2447,180300.0
2013-11-07 10:30:00,37.63,37.65,37.44,37.45,98550.0,24.2383,24.2512,24.1159,24.1224,98550.0
2013-11-07 11:00:00,37.43,37.54,37.32,37.35,112050.0,24.1095,24.1803,24.0386,24.0579,112050.0
2013-11-07 11:30:00,37.37,37.51,37.34,37.49,45150.0,24.0708,24.161,24.0515,24.1481,45150.0
2013-11-07 12:00:00,37.5,37.53,37.45,37.48,66000.0,24.1546,24.1739,24.1224,24.1417,66000.0
2013-11-07 12:30:00,37.49,37.51,37.41,37.49,129150.0,24.1481,24.161,24.0966,24.1481,129150.0
2013-11-07 13:00:00,37.49,37.53,37.41,37.42,64200.0,24.1481,24.1739,24.0966,24.103,64200.0
2013-11-07 13:30:00,37.41,37.47,37.38,37.4,59550.0,24.0966,24.1352,24.0773,24.0902,59550.0
2013-11-07 14:00:00,37.4,37.41,37.29,37.37,145800.0,24.0902,24.0966,24.0193,24.0708,145800.0
2013-11-07 14:30:00,37.35,37.49,37.33,37.46,104550.0,24.0579,24.1481,24.0451,24.1288,104550.0
2013-11-07 15:00:00,37.45,37.49,37.32,37.32,123450.0,24.1224,24.1481,24.0386,24.0386,123450.0
2013-11-07 15:30:00,37.33,37.39,37.29,37.35,383850.0,24.0451,24.0837,24.0193,24.0579,383850.0
2013-11-08 09:30:00,37.34,37.64,37.27,37.56,169350.0,24.0515,24.2447,24.0064,24.1932,169350.0
2013-11-08 10:00:00,37.55,37.74,37.53,37.67,139200.0,24.1868,24.3092,24.1739,24.2641,139200.0
2013-11-08 10:30:00,37.69,37.78,37.56,37.67,74250.0,24.2769,24.3349,24.1932,24.2641,74250.0
2013-11-08 11:00:00,37.67,37.71,37.58,37.64,83400.0,24.2641,24.2898,24.2061,24.2447,83400.0
2013-11-08 11:30:00,37.65,37.7,37.62,37.65,79650.0,24.2512,24.2834,24.2319,24.2512,79650.0
2013-11-08 12:00:00,37.65,37.7,37.61,37.69,118050.0,24.2512,24.2834,24.2254,24.2769,118050.0
2013-11-08 12:30:00,37.69,37.71,37.65,37.69,47250.0,24.2769,24.2898,24.2512,24.2769,47250.0
2013-11-08 13:00:00,37.68,37.81,37.65,37.81,104100.0,24.2705,24.3542,24.2512,24.3542,104100.0
2013-11-08 13:30:00,37.82,37.82,37.73,37.78,73050.0,24.3607,24.3607,24.3027,24.3349,73050.0
2013-11-08 14:00:00,37.78,37.87,37.77,37.82,87600.0,24.3349,24.3929,24.3285,24.3607,87600.0
2013-11-08 14:30:00,37.83,37.87,37.79,37.81,93600.0,24.3671,24.3929,24.3414,24.3542,93600.0
2013-11-08 15:00:00,37.81,37.81,37.72,37.75,87900.0,24.3542,24.3542,24.2963,24.3156,87900.0
2013-11-08 15:30:00,37.75,37.89,37.73,37.89,462150.0,24.3156,24.4058,24.3027,24.4058,462150.0
2013-11-11 09:30:00,37.9,38.06,37.76,38.01,129900.0,24.4122,24.5153,24.322,24.4831,129900.0
2013-11-11 10:00:00,38.01,38.03,37.87,37.91,125850.0,24.4831,24.496,24.3929,24.4187,125850.0
2013-11-11 10:30:00,37.91,38.01,37.87,38.01,130200.0,24.4187,24.4831,24.3929,24.4831,130200.0
2013-11-11 11:00:00,37.99,38.0,37.89,37.94,139350.0,24.4702,24.4766,24.4058,24.438,139350.0
2013-11-11 11:30:00,37.94,37.96,37.91,37.93,50100.0,24.438,24.4509,24.4187,24.4315,50100.0
2013-11-11 12:00:00,37.92,37.95,37.91,37.91,51000.0,24.4251,24.4444,24.4187,24.4187,51000.0
2013-11-11 12:30:00,37.91,37.95,37.91,37.92,91650.0,24.4187,24.4444,24.4187,24.4251,91650.0
2013-11-11 13:00:00,37.92,37.97,37.91,37.93,36450.0,24.4251,24.4573,24.4187,24.4315,36450.0
2013-11-11 13:30:00,37.93,37.95,37.91,37.93,49950.0,24.4315,24.4444,24.4187,24.4315,49950.0
2013-11-11 14:00:00,37.93,37.98,37.91,37.97,66000.0,24.4315,24.4637,24.4187,24.4573,66000.0
2013-11-11 14:30:00,37.97,37.97,37.93,37.96,78900.0,24.4573,24.4573,24.4315,24.4509,78900.0
2013-11-11 15:00:00,37.96,37.99,37.95,37.98,99750.0,24.4509,24.4702,24.4444,24.4637,99750.0
2013-11-11 15:30:00,37.97,38.03,37.96,38.01,385800.0,24.4573,24.496,24.4509,24.4831,385800.0
2013-11-12 09:30:00,38.01,38.29,38.0,38.25,246900.0,24.4831,24.6634,24.4766,24.6377,246900.0
2013-11-12 10:00:00,38.25,38.27,37.99,38.0,136650.0,24.6377,24.6505,24.4702,24.4766,136650.0
2013-11-12 10:30:00,38.0,38.13,37.97,38.05,84900.0,24.4766,24.5604,24.4573,24.5088,84900.0
2013-11-12 11:00:00,38.04,38.05,37.9,37.95,64950.0,24.5024,24.5088,24.4122,24.4444,64950.0
2013-11-12 11:30:00,37.95,37.97,37.75,37.76,105600.0,24.4444,24.4573,24.3156,24.322,105600.0
2013-11-12 12:00:00,37.76,37.79,37.71,37.73,121500.0,24.322,24.3414,24.2898,24.3027,121500.0
2013-11-12 12:30:00,37.73,37.77,37.73,37.74,87150.0,24.3027,24.3285,24.3027,24.3092,87150.0
2013-11-12 13:00:00,37.73,37.74,37.69,37.71,109950.0,24.3027,24.3092,24.2769,24.2898,109950.0
2013-11-12 13:30:00,37.7,37.7,37.61,37.67,92250.0,24.2834,24.2834,24.2254,24.2641,92250.0
2013-11-12 14:00:00,37.67,37.71,37.65,37.66,105900.0,24.2641,24.2898,24.2512,24.2576,105900.0
2013-11-12 14:30:00,37.66,37.79,37.65,37.79,128850.0,24.2576,24.3414,24.2512,24.3414,128850.0
2013-11-12 15:00:00,37.79,37.85,37.77,37.77,167850.0,24.3414,24.38,24.3285,24.3285,167850.0
2013-11-12 15:30:00,37.77,37.89,37.75,37.87,458250.0,24.3285,24.4058,24.3156,24.3929,458250.0
2013-11-13 09:30:00,37.36,37.67,37.36,37.57,183000.0,24.1494,24.3498,24.1494,24.2852,183000.0
2013-11-13 10:00:00,37.59,37.61,37.45,37.55,192600.0,24.2981,24.311,24.2076,24.2723,192600.0
2013-11-13 10:30:00,37.56,37.57,37.49,37.51,120600.0,24.2787,24.2852,24.2335,24.2464,120600.0
2013-11-13 11:00:00,37.51,37.53,37.43,37.44,98550.0,24.2464,24.2593,24.1947,24.2011,98550.0
2013-11-13 11:30:00,37.45,37.49,37.41,37.43,64200.0,24.2076,24.2335,24.1818,24.1947,64200.0
2013-11-13 12:00:00,37.43,37.55,37.43,37.52,99150.0,24.1947,24.2723,24.1947,24.2529,99150.0
2013-11-13 12:30:00,37.52,37.55,37.51,37.54,131100.0,24.2529,24.2723,24.2464,24.2658,131100.0
2013-11-13 13:00:00,37.54,37.67,37.53,37.67,60600.0,24.2658,24.3498,24.2593,24.3498,60600.0
2013-11-13 13:30:00,37.67,37.67,37.63,37.63,59700.0,24.3498,24.3498,24.324,24.324,59700.0
2013-11-13 14:00:00,37.63,37.67,37.59,37.63,135900.0,24.324,24.3498,24.2981,24.324,135900.0
2013-11-13 14:30:00,37.63,37.63,37.56,37.6,121050.0,24.324,24.324,24.2787,24.3046,121050.0
2013-11-13 15:00:00,37.59,37.65,37.58,37.6,96900.0,24.2981,24.3369,24.2916,24.3046,96900.0
2013-11-13 15:30:00,37.6,37.73,37.57,37.73,456150.0,24.3046,24.3886,24.2852,24.3886,456150.0
2013-11-14 09:30:00,37.87,37.98,37.71,37.77,175500.0,24.4791,24.5502,24.3757,24.4145,175500.0
2013-11-14 10:00:00,37.76,37.82,37.64,37.73,141600.0,24.408,24.4468,24.3304,24.3886,141600.0
2013-11-14 10:30:00,37.71,37.89,37.71,37.85,64200.0,24.3757,24.492,24.3757,24.4662,64200.0
2013-11-14 11:00:00,37.83,37.97,37.79,37.93,61950.0,24.4532,24.5437,24.4274,24.5179,61950.0
2013-11-14 11:30:00,37.93,37.94,37.8,37.85,80250.0,24.5179,24.5243,24.4339,24.4662,80250.0
2013-11-14 12:00:00,37.84,37.89,37.82,37.85,40650.0,24.4597,24.492,24.4468,24.4662,40650.0
2013-11-14 12:30:00,37.86,37.93,37.86,37.91,57750.0,24.4726,24.5179,24.4726,24.505,57750.0
2013-11-14 13:00:00,37.92,37.97,37.89,37.89,33300.0,24.5114,24.5437,24.492,24.492,33300.0
2013-11-14 13:30:00,37.9,37.97,37.88,37.95,51000.0,24.4985,24.5437,24.4856,24.5308,51000.0
2013-11-14 14:00:00,37.96,37.99,37.92,37.97,44550.0,24.5373,24.5567,24.5114,24.5437,44550.0
2013-11-14 14:30:00,37.97,37.99,37.94,37.98,48000.0,24.5437,24.5567,24.5243,24.5502,48000.0
2013-11-14 15:00:00,37.98,38.01,37.96,37.99,109800.0,24.5502,24.5696,24.5373,24.5567,109800.0
2013-11-14 15:30:00,37.99,38.02,37.95,38.0,247950.0,24.5567,24.5761,24.5308,24.5631,247950.0
2013-11-15 09:30:00,38.09,38.14,37.98,38.06,379950.0,24.6213,24.6536,24.5502,24.6019,379950.0
2013-11-15 10:00:00,38.05,38.07,37.93,37.95,67350.0,24.5955,24.6084,24.5179,24.5308,67350.0
2013-11-15 10:30:00,37.97,38.01,37.89,38.01,34500.0,24.5437,24.5696,24.492,24.5696,34500.0
2013-11-15 11:00:00,38.01,38.07,38.01,38.07,36150.0,24.5696,24.6084,24.5696,24.6084,36150.0
2013-11-15 11:30:00,38.07,38.1,38.04,38.07,45900.0,24.6084,24.6278,24.589,24.6084,45900.0
2013-11-15 12:00:00,38.07,38.09,38.03,38.03,81450.0,24.6084,24.6213,24.5825,24.5825,81450.0
2013-11-15 12:30:00,38.04,38.09,38.03,38.06,55650.0,24.589,24.6213,24.5825,24.6019,55650.0
2013-11-15 13:00:00,38.07,38.09,37.95,37.97,80850.0,24.6084,24.6213,24.5308,24.5437,80850.0
2013-11-15 13:30:00,37.95,37.99,37.94,37.95,31350.0,24.5308,24.5567,24.5243,24.5308,31350.0
2013-11-15 14:00:00,37.95,38.0,37.95,37.97,36150.0,24.5308,24.5631,24.5308,24.5437,36150.0
2013-11-15 14:30:00,37.96,37.99,37.93,37.97,70500.0,24.5373,24.5567,24.5179,24.5437,70500.0
2013-11-15 15:00:00,37.97,38.02,37.95,38.01,106350.0,24.5437,24.5761,24.5308,24.5696,106350.0
2013-11-15 15:30:00,38.01,38.01,37.9,37.99,313800.0,24.5696,24.5696,24.4985,24.5567,313800.0
2013-11-18 09:30:00,38.03,38.23,37.87,37.91,86100.0,24.5825,24.7118,24.4791,24.505,86100.0
2013-11-18 10:00:00,37.89,38.01,37.85,38.01,61500.0,24.492,24.5696,24.4662,24.5696,61500.0
2013-11-18 10:30:00,38.01,38.15,37.98,38.09,106950.0,24.5696,24.6601,24.5502,24.6213,106950.0
2013-11-18 11:00:00,38.09,38.11,37.99,38.01,83400.0,24.6213,24.6342,24.5567,24.5696,83400.0
2013-11-18 11:30:00,38.01,38.05,37.9,37.9,66900.0,24.5696,24.5955,24.4985,24.4985,66900.0
2013-11-18 12:00:00,37.9,37.9,37.81,37.83,97050.0,24.4985,24.4985,24.4403,24.4532,97050.0
2013-11-18 12:30:00,37.83,37.87,37.77,37.82,135900.0,24.4532,24.4791,24.4145,24.4468,135900.0
2013-11-18 13:00:00,37.82,37.86,37.82,37.85,79500.0,24.4468,24.4726,24.4468,24.4662,79500.0
2013-11-18 13:30:00,37.85,37.89,37.8,37.81,107400.0,24.4662,24.492,24.4339,24.4403,107400.0
2013-11-18 14:00:00,37.81,37.9,37.81,37.89,93000.0,24.4403,24.4985,24.4403,24.492,93000.0
2013-11-18 14:30:00,37.89,37.89,37.77,37.77,80400.0,24.492,24.492,24.4145,24.4145,80400.0
2013-11-18 15:00:00,37.77,37.77,37.53,37.6,192750.0,24.4145,24.4145,24.2593,24.3046,192750.0
2013-11-18 15:30:00,37.6,37.61,37.53,37.59,469650.0,24.3046,24.311,24.2593,24.2981,469650.0
2013-11-19 09:30:00,37.5,37.67,37.22,37.59,119850.0,24.2399,24.3498,24.0589,24.2981,119850.0
2013-11-19 10:00:00,37.59,37.65,37.51,37.52,126000.0,24.2981,24.3369,24.2464,24.2529,126000.0
2013-11-19 10:30:00,37.53,37.57,37.47,37.53,80400.0,24.2593,24.2852,24.2205,24.2593,80400.0
2013-11-19 11:00:00,37.53,37.54,37.39,37.43,106800.0,24.2593,24.2658,24.1688,24.1947,106800.0
2013-11-19 11:30:00,37.43,37.44,37.33,37.38,42450.0,24.1947,24.2011,24.13,24.1624,42450.0
2013-11-19 12:00:00,37.37,37.45,37.36,37.44,43500.0,24.1559,24.2076,24.1494,24.2011,43500.0
2013-11-19 12:30:00,37.45,37.49,37.31,37.33,118200.0,24.2076,24.2335,24.1171,24.13,118200.0
2013-11-19 13:00:00,37.31,37.36,37.24,37.24,118800.0,24.1171,24.1494,24.0719,24.0719,118800.0
2013-11-19 13:30:00,37.23,37.27,37.13,37.15,87600.0,24.0654,24.0913,24.0008,24.0137,87600.0
2013-11-19 14:00:00,37.15,37.21,37.0,37.01,132300.0,24.0137,24.0525,23.9167,23.9232,132300.0
2013-11-19 14:30:00,37.01,37.11,37.0,37.05,250350.0,23.9232,23.9878,23.9167,23.9491,250350.0
2013-11-19 15:00:00,37.05,37.21,37.03,37.1,191100.0,23.9491,24.0525,23.9361,23.9814,191100.0
2013-11-19 15:30:00,37.1,37.11,37.03,37.04,583800.0,23.9814,23.9878,23.9361,23.9426,583800.0
2013-11-20 09:30:00,37.23,37.23,36.98,37.06,97950.0,24.0654,24.0654,23.9038,23.9555,97950.0
2013-11-20 10:00:00,37.05,37.19,36.95,37.09,85650.0,23.9491,24.0395,23.8844,23.9749,85650.0
2013-11-20 10:30:00,37.09,37.11,36.98,37.01,87750.0,23.9749,23.9878,23.9038,23.9232,87750.0
2013-11-20 11:00:00,37.01,37.01,36.89,36.93,105600.0,23.9232,23.9232,23.8456,23.8715,105600.0
2013-11-20 11:30:00,36.94,36.99,36.89,36.99,123300.0,23.8779,23.9103,23.8456,23.9103,123300.0
2013-11-20 12:00:00,36.99,37.14,36.99,37.09,45300.0,23.9103,24.0072,23.9103,23.9749,45300.0
2013-11-20 12:30:00,37.1,37.13,37.05,37.07,30750.0,23.9814,24.0008,23.9491,23.962,30750.0
2013-11-20 13:00:00,37.06,37.07,36.99,37.01,56700.0,23.9555,23.962,23.9103,23.9232,56700.0
2013-11-20 13:30:00,37.01,37.1,36.99,37.03,53100.0,23.9232,23.9814,23.9103,23.9361,53100.0
2013-11-20 14:00:00,37.03,37.03,36.81,36.92,99150.0,23.9361,23.9361,23.7939,23.865,99150.0
2013-11-20 14:30:00,36.91,36.93,36.8,36.83,86850.0,23.8586,23.8715,23.7875,23.8068,86850.0
2013-11-20 15:00:00,36.83,36.85,36.69,36.74,179250.0,23.8068,23.8198,23.7164,23.7487,179250.0
2013-11-20 15:30:00,36.74,36.86,36.71,36.83,283500.0,23.7487,23.8262,23.7293,23.8068,283500.0
2013-11-21 09:30:00,36.96,37.13,36.8,37.07,85800.0,23.8909,24.0008,23.7875,23.962,85800.0
2013-11-21 10:00:00,37.08,37.36,37.08,37.31,159600.0,23.9684,24.1494,23.9684,24.1171,159600.0
2013-11-21 10:30:00,37.31,37.43,37.3,37.4,97050.0,24.1171,24.1947,24.1107,24.1753,97050.0
2013-11-21 11:00:00,37.41,37.5,37.37,37.5,80400.0,24.1818,24.2399,24.1559,24.2399,80400.0
2013-11-21 11:30:00,37.5,37.55,37.47,37.55,84750.0,24.2399,24.2723,24.2205,24.2723,84750.0
2013-11-21 12:00:00,37.54,37.54,37.43,37.44,116700.0,24.2658,24.2658,24.1947,24.2011,116700.0
2013-11-21 12:30:00,37.45,37.53,37.43,37.53,93750.0,24.2076,24.2593,24.1947,24.2593,93750.0
2013-11-21 13:00:00,37.53,37.55,37.49,37.53,105150.0,24.2593,24.2723,24.2335,24.2593,105150.0
2013-11-21 13:30:00,37.53,37.58,37.53,37.56,97950.0,24.2593,24.2916,24.2593,24.2787,97950.0
2013-11-21 14:00:00,37.56,37.6,37.53,37.54,66000.0,24.2787,24.3046,24.2593,24.2658,66000.0
2013-11-21 14:30:00,37.53,37.57,37.51,37.55,84450.0,24.2593,24.2852,24.2464,24.2723,84450.0
2013-11-21 15:00:00,37.54,37.56,37.53,37.54,125550.0,24.2658,24.2787,24.2593,24.2658,125550.0
2013-11-21 15:30:00,37.54,37.57,37.52,37.55,314700.0,24.2658,24.2852,24.2529,24.2723,314700.0
2013-11-22 09:30:00,37.63,37.65,37.51,37.51,78900.0,24.324,24.3369,24.2464,24.2464,78900.0
2013-11-22 10:00:00,37.53,37.62,37.47,37.58,50100.0,24.2593,24.3175,24.2205,24.2916,50100.0
2013-11-22 10:30:00,37.58,37.6,37.54,37.55,41700.0,24.2916,24.3046,24.2658,24.2723,41700.0
2013-11-22 11:00:00,37.55,37.65,37.55,37.65,65850.0,24.2723,24.3369,24.2723,24.3369,65850.0
2013-11-22 11:30:00,37.65,37.73,37.63,37.68,54600.0,24.3369,24.3886,24.324,24.3563,54600.0
2013-11-22 12:00:00,37.68,37.7,37.63,37.67,112500.0,24.3563,24.3692,24.324,24.3498,112500.0
2013-11-22 12:30:00,37.67,37.69,37.65,37.69,30150.0,24.3498,24.3627,24.3369,24.3627,30150.0
2013-11-22 13:00:00,37.67,37.75,37.67,37.71,72300.0,24.3498,24.4015,24.3498,24.3757,72300.0
2013-11-22 13:30:00,37.71,37.71,37.6,37.65,42900.0,24.3757,24.3757,24.3046,24.3369,42900.0
2013-11-22 14:00:00,37.65,37.72,37.63,37.71,47400.0,24.3369,24.3821,24.324,24.3757,47400.0
2013-11-22 14:30:00,37.71,37.72,37.68,37.69,61950.0,24.3757,24.3821,24.3563,24.3627,61950.0
2013-11-22 15:00:00,37.7,37.75,37.69,37.73,98250.0,24.3692,24.4015,24.3627,24.3886,98250.0
2013-11-22 15:30:00,37.72,37.77,37.69,37.75,264300.0,24.3821,24.4145,24.3627,24.4015,264300.0
2013-11-25 09:30:00,39.85,39.85,37.64,37.77,82950.0,25.759,25.759,24.3304,24.4145,82950.0
2013-11-25 10:00:00,37.75,37.75,37.68,37.68,37800.0,24.4015,24.4015,24.3563,24.3563,37800.0
2013-11-25 10:30:00,37.68,37.76,37.65,37.65,47250.0,24.3563,24.408,24.3369,24.3369,47250.0
2013-11-25 11:00:00,37.65,37.84,37.65,37.83,80400.0,24.3369,24.4597,24.3369,24.4532,80400.0
2013-11-25 11:30:00,37.83,37.91,37.83,37.89,114000.0,24.4532,24.505,24.4532,24.492,114000.0
2013-11-25 12:00:00,37.89,37.89,37.84,37.87,62400.0,24.492,24.492,24.4597,24.4791,62400.0
2013-11-25 12:30:00,37.87,37.87,37.77,37.85,123900.0,24.4791,24.4791,24.4145,24.4662,123900.0
2013-11-25 13:00:00,37.83,37.85,37.79,37.8,30600.0,24.4532,24.4662,24.4274,24.4339,30600.0
2013-11-25 13:30:00,37.79,37.84,37.74,37.74,104400.0,24.4274,24.4597,24.3951,24.3951,104400.0
2013-11-25 14:00:00,37.74,37.79,37.74,37.79,68400.0,24.3951,24.4274,24.3951,24.4274,68400.0
2013-11-25 14:30:00,37.8,37.8,37.75,37.8,57450.0,24.4339,24.4339,24.4015,24.4339,57450.0
2013-11-25 15:00:00,37.8,37.8,37.71,37.79,144600.0,24.4339,24.4339,24.3757,24.4274,144600.0
2013-11-25 15:30:00,37.79,37.87,37.75,37.82,305850.0,24.4274,24.4791,24.4015,24.4468,305850.0
2013-11-26 09:30:00,37.95,37.98,37.84,37.93,62700.0,24.5308,24.5502,24.4597,24.5179,62700.0
2013-11-26 10:00:00,37.97,38.03,37.89,37.97,100950.0,24.5437,24.5825,24.492,24.5437,100950.0
2013-11-26 10:30:00,37.97,37.99,37.9,37.94,60900.0,24.5437,24.5567,24.4985,24.5243,60900.0
2013-11-26 11:00:00,37.94,38.01,37.89,37.97,102750.0,24.5243,24.5696,24.492,24.5437,102750.0
2013-11-26 11:30:00,37.96,37.97,37.9,37.91,58350.0,24.5373,24.5437,24.4985,24.505,58350.0
2013-11-26 12:00:00,37.91,38.04,37.91,38.03,44100.0,24.505,24.589,24.505,24.5825,44100.0
2013-11-26 12:30:00,38.02,38.06,37.95,37.96,59550.0,24.5761,24.6019,24.5308,24.5373,59550.0
2013-11-26 13:00:00,37.96,38.07,37.93,38.05,57300.0,24.5373,24.6084,24.5179,24.5955,57300.0
2013-11-26 13:30:00,38.05,38.09,38.03,38.07,89100.0,24.5955,24.6213,24.5825,24.6084,89100.0
2013-11-26 14:00:00,38.07,38.08,37.99,38.03,53700.0,24.6084,24.6148,24.5567,24.5825,53700.0
2013-11-26 14:30:00,38.03,38.08,37.99,38.05,104250.0,24.5825,24.6148,24.5567,24.5955,104250.0
2013-11-26 15:00:00,38.05,38.09,38.02,38.07,168600.0,24.5955,24.6213,24.5761,24.6084,168600.0
2013-11-26 15:30:00,38.07,38.09,37.96,37.97,350850.0,24.6084,24.6213,24.5373,24.5437,350850.0
2013-11-27 09:30:00,38.03,38.13,37.9,38.04,57150.0,24.5825,24.6472,24.4985,24.589,57150.0
2013-11-27 10:00:00,38.08,38.09,38.0,38.03,43200.0,24.6148,24.6213,24.5631,24.5825,43200.0
2013-11-27 10:30:00,38.03,38.14,38.0,38.12,60750.0,24.5825,24.6536,24.5631,24.6407,60750.0
2013-11-27 11:00:00,38.13,38.18,38.11,38.17,27750.0,24.6472,24.6795,24.6342,24.673,27750.0
2013-11-27 11:30:00,38.16,38.19,38.14,38.15,45150.0,24.6666,24.6859,24.6536,24.6601,45150.0
2013-11-27 12:00:00,38.15,38.15,38.05,38.08,44400.0,24.6601,24.6601,24.5955,24.6148,44400.0
2013-11-27 12:30:00,38.07,38.09,38.01,38.01,24600.0,24.6084,24.6213,24.5696,24.5696,24600.0
2013-11-27 13:00:00,38.02,38.05,37.97,38.03,23400.0,24.5761,24.5955,24.5437,24.5825,23400.0
2013-11-27 13:30:00,38.01,38.07,37.99,38.07,34800.0,24.5696,24.6084,24.5567,24.6084,34800.0
2013-11-27 14:00:00,38.07,38.14,38.07,38.14,36600.0,24.6084,24.6536,24.6084,24.6536,36600.0
2013-11-27 14:30:00,38.13,38.18,38.13,38.18,54900.0,24.6472,24.6795,24.6472,24.6795,54900.0
2013-11-27 15:00:00,38.18,38.2,38.15,38.2,110850.0,24.6795,24.6924,24.6601,24.6924,110850.0
2013-11-27 15:30:00,38.2,38.23,38.17,38.19,272550.0,24.6924,24.7118,24.673,24.6859,272550.0
2013-11-29 09:30:00,38.29,38.39,38.17,38.32,76050.0,24.7506,24.8152,24.673,24.77,76050.0
2013-11-29 10:00:00,38.32,38.37,38.29,38.35,57900.0,24.77,24.8023,24.7506,24.7894,57900.0
2013-11-29 10:30:00,38.35,38.4,38.33,38.35,47850.0,24.7894,24.8217,24.7764,24.7894,47850.0
2013-11-29 11:00:00,38.35,38.35,38.21,38.21,79350.0,24.7894,24.7894,24.6989,24.6989,79350.0
2013-11-29 11:30:00,38.21,38.39,38.19,38.39,47400.0,24.6989,24.8152,24.6859,24.8152,47400.0
2013-11-29 12:00:00,38.39,38.39,38.31,38.31,75450.0,24.8152,24.8152,24.7635,24.7635,75450.0
2013-11-29 12:30:00,38.32,38.38,38.12,38.21,186000.0,24.77,24.8088,24.6407,24.6989,186000.0
2013-12-02 09:30:00,38.13,38.25,38.02,38.2,88500.0,24.6472,24.7247,24.5761,24.6924,88500.0
2013-12-02 10:00:00,38.22,38.28,38.15,38.22,87750.0,24.7053,24.7441,24.6601,24.7053,87750.0
2013-12-02 10:30:00,38.21,38.25,38.14,38.2,49200.0,24.6989,24.7247,24.6536,24.6924,49200.0
2013-12-02 11:00:00,38.2,38.25,38.19,38.2,39750.0,24.6924,24.7247,24.6859,24.6924,39750.0
2013-12-02 11:30:00,38.21,38.25,38.16,38.23,21600.0,24.6989,24.7247,24.6666,24.7118,21600.0
2013-12-02 12:00:00,38.23,38.28,38.19,38.27,37200.0,24.7118,24.7441,24.6859,24.7377,37200.0
2013-12-02 12:30:00,38.27,38.3,38.24,38.28,55350.0,24.7377,24.7571,24.7183,24.7441,55350.0
2013-12-02 13:00:00,38.28,38.3,38.21,38.21,92400.0,24.7441,24.7571,24.6989,24.6989,92400.0
2013-12-02 13:30:00,38.19,38.21,38.13,38.14,43500.0,24.6859,24.6989,24.6472,24.6536,43500.0
2013-12-02 14:00:00,38.13,38.16,38.01,38.06,80100.0,24.6472,24.6666,24.5696,24.6019,80100.0
2013-12-02 14:30:00,38.07,38.19,38.07,38.18,76050.0,24.6084,24.6859,24.6084,24.6795,76050.0
2013-12-02 15:00:00,38.18,38.19,38.1,38.11,107100.0,24.6795,24.6859,24.6278,24.6342,107100.0
2013-12-02 15:30:00,38.11,38.13,38.03,38.09,320700.0,24.6342,24.6472,24.5825,24.6213,320700.0
2013-12-03 09:30:00,37.91,38.06,37.84,38.05,83400.0,24.505,24.6019,24.4597,24.5955,83400.0
2013-12-03 10:00:00,38.05,38.12,37.97,37.97,60750.0,24.5955,24.6407,24.5437,24.5437,60750.0
2013-12-03 10:30:00,37.96,37.99,37.93,37.95,33600.0,24.5373,24.5567,24.5179,24.5308,33600.0
2013-12-03 11:00:00,37.94,37.94,37.84,37.84,68400.0,24.5243,24.5243,24.4597,24.4597,68400.0
2013-12-03 11:30:00,37.84,37.89,37.79,37.86,84450.0,24.4597,24.492,24.4274,24.4726,84450.0
2013-12-03 12:00:00,37.83,37.85,37.79,37.79,26700.0,24.4532,24.4662,24.4274,24.4274,26700.0
2013-12-03 12:30:00,37.79,37.87,37.77,37.87,36750.0,24.4274,24.4791,24.4145,24.4791,36750.0
2013-12-03 13:00:00,37.86,37.87,37.71,37.73,84000.0,24.4726,24.4791,24.3757,24.3886,84000.0
2013-12-03 13:30:00,37.73,37.74,37.65,37.66,31200.0,24.3886,24.3951,24.3369,24.3434,31200.0
2013-12-03 14:00:00,37.65,37.65,37.56,37.59,52050.0,24.3369,24.3369,24.2787,24.2981,52050.0
2013-12-03 14:30:00,37.59,37.73,37.59,37.73,36900.0,24.2981,24.3886,24.2981,24.3886,36900.0
2013-12-03 15:00:00,37.71,37.72,37.19,37.4,783750.0,24.3757,24.3821,24.0395,24.1753,783750.0
2013-12-03 15:30:00,37.41,37.57,37.38,37.54,862650.0,24.1818,24.2852,24.1624,24.2658,862650.0
2013-12-04 09:30:00,37.25,37.33,37.12,37.15,176250.0,24.0783,24.13,23.9943,24.0137,176250.0
2013-12-04 10:00:00,37.15,37.48,37.15,37.47,133050.0,24.0137,24.227,24.0137,24.2205,133050.0
2013-12-04 10:30:00,37.48,37.57,37.43,37.54,81900.0,24.227,24.2852,24.1947,24.2658,81900.0
2013-12-04 11:00:00,37.53,37.54,37.35,37.36,90300.0,24.2593,24.2658,24.143,24.1494,90300.0
2013-12-04 11:30:00,37.37,37.4,37.28,37.29,96900.0,24.1559,24.1753,24.0977,24.1042,96900.0
2013-12-04 12:00:00,37.29,37.4,37.01,37.02,114450.0,24.1042,24.1753,23.9232,23.9297,114450.0
2013-12-04 12:30:00,37.02,37.05,36.98,36.99,141450.0,23.9297,23.9491,23.9038,23.9103,141450.0
2013-12-04 13:00:00,36.99,37.03,36.79,36.79,115800.0,23.9103,23.9361,23.781,23.781,115800.0
2013-12-04 13:30:00,36.79,36.85,36.67,36.81,125700.0,23.781,23.8198,23.7034,23.7939,125700.0
2013-12-04 14:00:00,36.81,36.96,36.81,36.9,133350.0,23.7939,23.8909,23.7939,23.8521,133350.0
2013-12-04 14:30:00,36.91,37.01,36.91,36.93,119400.0,23.8586,23.9232,23.8586,23.8715,119400.0
2013-12-04 15:00:00,36.94,37.0,36.9,36.97,252300.0,23.8779,23.9167,23.8521,23.8973,252300.0
2013-12-04 15:30:00,36.97,37.07,36.93,37.01,555300.0,23.8973,23.962,23.8715,23.9232,555300.0
2013-12-05 09:30:00,37.05,37.15,36.91,37.07,104400.0,23.9491,24.0137,23.8586,23.962,104400.0
2013-12-05 10:00:00,37.08,37.26,37.07,37.17,130350.0,23.9684,24.0848,23.962,24.0266,130350.0
2013-12-05 10:30:00,37.17,37.19,37.04,37.12,60900.0,24.0266,24.0395,23.9426,23.9943,60900.0
2013-12-05 11:00:00,37.11,37.2,37.07,37.13,50400.0,23.9878,24.046,23.962,24.0008,50400.0
2013-12-05 11:30:00,37.13,37.19,37.12,37.18,42600.0,24.0008,24.0395,23.9943,24.0331,42600.0
2013-12-05 12:00:00,37.18,37.29,37.18,37.26,57600.0,24.0331,24.1042,24.0331,24.0848,57600.0
2013-12-05 12:30:00,37.27,37.33,37.24,37.25,69000.0,24.0913,24.13,24.0719,24.0783,69000.0
2013-12-05 13:00:00,37.25,37.29,37.17,37.19,42600.0,24.0783,24.1042,24.0266,24.0395,42600.0
2013-12-05 13:30:00,37.19,37.23,37.16,37.18,50700.0,24.0395,24.0654,24.0202,24.0331,50700.0
2013-12-05 14:00:00,37.18,37.2,37.14,37.19,73500.0,24.0331,24.046,24.0072,24.0395,73500.0
2013-12-05 14:30:00,37.19,37.21,37.09,37.11,51900.0,24.0395,24.0525,23.9749,23.9878,51900.0
2013-12-05 15:00:00,37.1,37.15,37.09,37.09,135450.0,23.9814,24.0137,23.9749,23.9749,135450.0
2013-12-05 15:30:00,37.09,37.18,37.04,37.07,497850.0,23.9749,24.0331,23.9426,23.962,497850.0
2013-12-06 09:30:00,37.86,37.99,37.35,37.46,128250.0,24.4726,24.5567,24.143,24.2141,128250.0
2013-12-06 10:00:00,37.5,37.71,37.5,37.61,76500.0,24.2399,24.3757,24.2399,24.311,76500.0
2013-12-06 10:30:00,37.6,37.63,37.53,37.6,50550.0,24.3046,24.324,24.2593,24.3046,50550.0
2013-12-06 11:00:00,37.6,37.71,37.57,37.69,46500.0,24.3046,24.3757,24.2852,24.3627,46500.0
2013-12-06 11:30:00,37.69,37.76,37.69,37.75,39750.0,24.3627,24.408,24.3627,24.4015,39750.0
2013-12-06 12:00:00,37.75,37.79,37.75,37.78,40950.0,24.4015,24.4274,24.4015,24.4209,40950.0
2013-12-06 12:30:00,37.79,37.91,37.79,37.91,59550.0,24.4274,24.505,24.4274,24.505,59550.0
2013-12-06 13:00:00,37.91,37.93,37.87,37.9,111600.0,24.505,24.5179,24.4791,24.4985,111600.0
2013-12-06 13:30:00,37.9,38.01,37.9,37.93,111450.0,24.4985,24.5696,24.4985,24.5179,111450.0
2013-12-06 14:00:00,37.93,38.0,37.93,37.98,78900.0,24.5179,24.5631,24.5179,24.5502,78900.0
2013-12-06 14:30:00,37.98,38.01,37.97,37.99,61200.0,24.5502,24.5696,24.5437,24.5567,61200.0
2013-12-06 15:00:00,37.99,37.99,37.86,37.86,108900.0,24.5567,24.5567,24.4726,24.4726,108900.0
2013-12-06 15:30:00,37.87,37.97,37.81,37.97,449700.0,24.4791,24.5437,24.4403,24.5437,449700.0
2013-12-09 09:30:00,38.15,38.26,37.89,38.15,87900.0,24.6601,24.7312,24.492,24.6601,87900.0
2013-12-09 10:00:00,38.13,38.16,38.05,38.1,86100.0,24.6472,24.6666,24.5955,24.6278,86100.0
2013-12-09 10:30:00,38.07,38.12,38.03,38.06,60150.0,24.6084,24.6407,24.5825,24.6019,60150.0
2013-12-09 11:00:00,38.06,38.07,38.03,38.04,66000.0,24.6019,24.6084,24.5825,24.589,66000.0
2013-12-09 11:30:00,38.03,38.13,38.02,38.12,46050.0,24.5825,24.6472,24.5761,24.6407,46050.0
2013-12-09 12:00:00,38.13,38.14,38.09,38.09,38850.0,24.6472,24.6536,24.6213,24.6213,38850.0
2013-12-09 12:30:00,38.09,38.13,38.07,38.09,34650.0,24.6213,24.6472,24.6084,24.6213,34650.0
2013-12-09 13:00:00,38.1,38.13,38.06,38.11,37950.0,24.6278,24.6472,24.6019,24.6342,37950.0
2013-12-09 13:30:00,38.11,38.12,37.99,37.99,60600.0,24.6342,24.6407,24.5567,24.5567,60600.0
2013-12-09 14:00:00,37.99,38.0,37.89,37.92,90300.0,24.5567,24.5631,24.492,24.5114,90300.0
2013-12-09 14:30:00,37.92,37.99,37.92,37.93,83100.0,24.5114,24.5567,24.5114,24.5179,83100.0
2013-12-09 15:00:00,37.93,37.96,37.82,37.83,109650.0,24.5179,24.5373,24.4468,24.4532,109650.0
2013-12-09 15:30:00,37.83,37.92,37.82,37.91,289050.0,24.4532,24.5114,24.4468,24.505,289050.0
2013-12-10 09:30:00,37.89,38.05,37.71,38.03,80700.0,24.492,24.5955,24.3757,24.5825,80700.0
2013-12-10 10:00:00,38.03,38.16,38.03,38.08,84900.0,24.5825,24.6666,24.5825,24.6148,84900.0
2013-12-10 10:30:00,38.07,38.17,38.07,38.09,47850.0,24.6084,24.673,24.6084,24.6213,47850.0
2013-12-10 11:00:00,38.09,38.12,38.03,38.07,61350.0,24.6213,24.6407,24.5825,24.6084,61350.0
2013-12-10 11:30:00,38.08,38.08,37.97,38.0,51750.0,24.6148,24.6148,24.5437,24.5631,51750.0
2013-12-10 12:00:00,37.99,38.03,37.94,38.01,62100.0,24.5567,24.5825,24.5243,24.5696,62100.0
2013-12-10 12:30:00,38.01,38.04,37.99,38.03,52500.0,24.5696,24.589,24.5567,24.5825,52500.0
2013-12-10 13:00:00,38.03,38.17,37.97,37.97,254400.0,24.5825,24.673,24.5437,24.5437,254400.0
2013-12-10 13:30:00,37.99,38.09,37.97,38.02,75900.0,24.5567,24.6213,24.5437,24.5761,75900.0
2013-12-10 14:00:00,38.01,38.09,38.01,38.04,76200.0,24.5696,24.6213,24.5696,24.589,76200.0
2013-12-10 14:30:00,38.05,38.09,38.0,38.09,70050.0,24.5955,24.6213,24.5631,24.6213,70050.0
2013-12-10 15:00:00,38.09,38.17,38.07,38.13,159600.0,24.6213,24.673,24.6084,24.6472,159600.0
2013-12-10 15:30:00,38.14,38.17,38.07,38.07,362250.0,24.6536,24.673,24.6084,24.6084,362250.0
2013-12-11 09:30:00,37.99,38.21,37.77,37.87,123450.0,24.5567,24.6989,24.4145,24.4791,123450.0
2013-12-11 10:00:00,37.86,37.88,37.66,37.67,112650.0,24.4726,24.4856,24.3434,24.3498,112650.0
2013-12-11 10:30:00,37.65,37.78,37.65,37.67,120000.0,24.3369,24.4209,24.3369,24.3498,120000.0
2013-12-11 11:00:00,37.67,37.67,37.54,37.59,75750.0,24.3498,24.3498,24.2658,24.2981,75750.0
2013-12-11 11:30:00,37.59,37.59,37.49,37.57,80700.0,24.2981,24.2981,24.2335,24.2852,80700.0
2013-12-11 12:00:00,37.57,37.57,37.44,37.45,63150.0,24.2852,24.2852,24.2011,24.2076,63150.0
2013-12-11 12:30:00,37.44,37.5,37.43,37.47,57900.0,24.2011,24.2399,24.1947,24.2205,57900.0
2013-12-11 13:00:00,37.47,37.54,37.47,37.49,71100.0,24.2205,24.2658,24.2205,24.2335,71100.0
2013-12-11 13:30:00,37.49,37.67,37.49,37.67,89400.0,24.2335,24.3498,24.2335,24.3498,89400.0
2013-12-11 14:00:00,37.67,37.67,37.52,37.55,100050.0,24.3498,24.3498,24.2529,24.2723,100050.0
2013-12-11 14:30:00,37.56,37.62,37.51,37.52,138300.0,24.2787,24.3175,24.2464,24.2529,138300.0
2013-12-11 15:00:00,37.52,37.53,37.43,37.43,182100.0,24.2529,24.2593,24.1947,24.1947,182100.0
2013-12-11 15:30:00,37.43,37.5,37.34,37.4,445050.0,24.1947,24.2399,24.1365,24.1753,445050.0
2013-12-12 09:30:00,37.33,37.79,37.3,37.74,426450.0,24.13,24.4274,24.1107,24.3951,426450.0
2013-12-12 10:00:00,37.73,37.85,37.5,37.54,148050.0,24.3886,24.4662,24.2399,24.2658,148050.0
2013-12-12 10:30:00,37.53,37.53,37.44,37.47,80400.0,24.2593,24.2593,24.2011,24.2205,80400.0
2013-12-12 11:00:00,37.47,37.5,37.43,37.45,148200.0,24.2205,24.2399,24.1947,24.2076,148200.0
2013-12-12 11:30:00,37.45,37.52,37.45,37.45,47700.0,24.2076,24.2529,24.2076,24.2076,47700.0
2013-12-12 12:00:00,37.45,37.45,37.29,37.31,103500.0,24.2076,24.2076,24.1042,24.1171,103500.0
2013-12-12 12:30:00,37.31,37.41,37.29,37.37,132150.0,24.1171,24.1818,24.1042,24.1559,132150.0
2013-12-12 13:00:00,37.37,37.48,37.37,37.44,85350.0,24.1559,24.227,24.1559,24.2011,85350.0
2013-12-12 13:30:00,37.44,37.48,37.41,37.46,75000.0,24.2011,24.227,24.1818,24.2141,75000.0
2013-12-12 14:00:00,37.46,37.52,37.45,37.5,70650.0,24.2141,24.2529,24.2076,24.2399,70650.0
2013-12-12 14:30:00,37.49,37.53,37.47,37.51,87600.0,24.2335,24.2593,24.2205,24.2464,87600.0
2013-12-12 15:00:00,37.51,37.51,37.45,37.49,114750.0,24.2464,24.2464,24.2076,24.2335,114750.0
2013-12-12 15:30:00,37.48,37.52,37.34,37.37,386250.0,24.227,24.2529,24.1365,24.1559,386250.0
2013-12-13 09:30:00,37.73,37.73,37.47,37.51,130500.0,24.3886,24.3886,24.2205,24.2464,130500.0
2013-12-13 10:00:00,37.5,37.6,37.5,37.53,94050.0,24.2399,24.3046,24.2399,24.2593,94050.0
2013-12-13 10:30:00,37.53,37.57,37.45,37.49,153750.0,24.2593,24.2852,24.2076,24.2335,153750.0
2013-12-13 11:00:00,37.49,37.61,37.49,37.53,86850.0,24.2335,24.311,24.2335,24.2593,86850.0
2013-12-13 11:30:00,37.53,37.57,37.47,37.5,72300.0,24.2593,24.2852,24.2205,24.2399,72300.0
2013-12-13 12:00:00,37.5,37.57,37.48,37.57,63000.0,24.2399,24.2852,24.227,24.2852,63000.0
2013-12-13 12:30:00,37.58,37.59,37.52,37.56,82950.0,24.2916,24.2981,24.2529,24.2787,82950.0
2013-12-13 13:00:00,37.56,37.63,37.55,37.63,60900.0,24.2787,24.324,24.2723,24.324,60900.0
2013-12-13 13:30:00,37.62,37.69,37.61,37.61,67500.0,24.3175,24.3627,24.311,24.311,67500.0
2013-12-13 14:00:00,37.61,37.61,37.43,37.44,132600.0,24.311,24.311,24.1947,24.2011,132600.0
2013-12-13 14:30:00,37.44,37.56,37.43,37.56,129000.0,24.2011,24.2787,24.1947,24.2787,129000.0
2013-12-13 15:00:00,37.56,37.57,37.51,37.56,93450.0,24.2787,24.2852,24.2464,24.2787,93450.0
2013-12-13 15:30:00,37.55,37.56,37.43,37.44,322650.0,24.2723,24.2787,24.1947,24.2011,322650.0
2013-12-16 09:30:00,37.65,38.3,37.65,38.16,257550.0,24.3369,24.7571,24.3369,24.6666,257550.0
2013-12-16 10:00:00,38.17,38.37,38.15,38.34,209850.0,24.673,24.8023,24.6601,24.7829,209850.0
2013-12-16 10:30:00,38.35,38.35,38.27,38.28,129000.0,24.7894,24.7894,24.7377,24.7441,129000.0
2013-12-16 11:00:00,38.28,38.35,38.26,38.33,135900.0,24.7441,24.7894,24.7312,24.7764,135900.0
2013-12-16 11:30:00,38.34,38.39,38.29,38.29,156150.0,24.7829,24.8152,24.7506,24.7506,156150.0
2013-12-16 12:00:00,38.29,38.31,38.15,38.21,108600.0,24.7506,24.7635,24.6601,24.6989,108600.0
2013-12-16 12:30:00,38.21,38.25,38.18,38.19,114300.0,24.6989,24.7247,24.6795,24.6859,114300.0
2013-12-16 13:00:00,38.19,38.2,38.13,38.17,89100.0,24.6859,24.6924,24.6472,24.673,89100.0
2013-12-16 13:30:00,38.17,38.25,38.16,38.22,113100.0,24.673,24.7247,24.6666,24.7053,113100.0
2013-12-16 14:00:00,38.21,38.27,38.21,38.24,117450.0,24.6989,24.7377,24.6989,24.7183,117450.0
2013-12-16 14:30:00,38.24,38.27,38.2,38.22,122100.0,24.7183,24.7377,24.6924,24.7053,122100.0
2013-12-16 15:00:00,38.22,38.23,38.18,38.21,162300.0,24.7053,24.7118,24.6795,24.6989,162300.0
2013-12-16 15:30:00,38.21,38.24,38.17,38.21,395850.0,24.6989,24.7183,24.673,24.6989,395850.0
2013-12-17 09:30:00,38.2,38.39,38.06,38.35,193650.0,24.6924,24.8152,24.6019,24.7894,193650.0
2013-12-17 10:00:00,38.35,38.37,38.25,38.33,100200.0,24.7894,24.8023,24.7247,24.7764,100200.0
2013-12-17 10:30:00,38.32,38.35,38.21,38.25,111000.0,24.77,24.7894,24.6989,24.7247,111000.0
2013-12-17 11:00:00,38.24,38.35,38.19,38.24,120750.0,24.7183,24.7894,24.6859,24.7183,120750.0
2013-12-17 11:30:00,38.24,38.37,38.24,38.32,90600.0,24.7183,24.8023,24.7183,24.77,90600.0
2013-12-17 12:00:00,38.33,38.39,38.3,38.36,76950.0,24.7764,24.8152,24.7571,24.7958,76950.0
2013-12-17 12:30:00,38.37,38.57,38.36,38.51,220350.0,24.8023,24.9316,24.7958,24.8928,220350.0
2013-12-17 13:00:00,38.51,38.56,38.48,38.48,138300.0,24.8928,24.9251,24.8734,24.8734,138300.0
2013-12-17 13:30:00,38.48,38.49,38.33,38.34,119400.0,24.8734,24.8799,24.7764,24.7829,119400.0
2013-12-17 14:00:00,38.34,38.52,38.34,38.49,141300.0,24.7829,24.8993,24.7829,24.8799,141300.0
2013-12-17 14:30:00,38.49,38.54,38.45,38.46,104400.0,24.8799,24.9122,24.854,24.8605,104400.0
2013-12-17 15:00:00,38.46,38.64,38.46,38.62,248550.0,24.8605,24.9768,24.8605,24.9639,248550.0
2013-12-17 15:30:00,38.62,38.69,38.56,38.57,649950.0,24.9639,25.0091,24.9251,24.9316,649950.0
2013-12-18 09:30:00,38.01,38.05,37.58,37.59,397200.0,24.9526,24.9789,24.6703,24.6769,397200.0
2013-12-18 10:00:00,37.58,37.79,37.58,37.76,194100.0,24.6703,24.8082,24.6703,24.7885,194100.0
2013-12-18 10:30:00,37.76,37.85,37.69,37.76,218550.0,24.7885,24.8476,24.7426,24.7885,218550.0
2013-12-18 11:00:00,37.77,37.83,37.75,37.75,128400.0,24.7951,24.8345,24.7819,24.7819,128400.0
2013-12-18 11:30:00,37.75,37.75,37.53,37.59,162300.0,24.7819,24.7819,24.6375,24.6769,162300.0
2013-12-18 12:00:00,37.58,37.64,37.51,37.6,126600.0,24.6703,24.7097,24.6244,24.6835,126600.0
2013-12-18 12:30:00,37.6,37.62,37.47,37.49,101100.0,24.6835,24.6966,24.5981,24.6113,101100.0
2013-12-18 13:00:00,37.49,37.53,37.39,37.51,196950.0,24.6113,24.6375,24.5456,24.6244,196950.0
2013-12-18 13:30:00,37.51,37.7,37.51,37.62,160050.0,24.6244,24.7491,24.6244,24.6966,160050.0
2013-12-18 14:00:00,37.63,38.22,37.37,38.04,288900.0,24.7032,25.0905,24.5325,24.9723,288900.0
2013-12-18 14:30:00,38.05,38.29,38.05,38.21,216150.0,24.9789,25.1364,24.9789,25.0839,216150.0
2013-12-18 15:00:00,38.2,38.37,38.13,38.3,272700.0,25.0774,25.189,25.0314,25.143,272700.0
2013-12-18 15:30:00,38.31,38.5,38.29,38.48,871650.0,25.1496,25.2743,25.1364,25.2612,871650.0
2013-12-19 09:30:00,38.79,38.79,38.19,38.28,137550.0,25.4647,25.4647,25.0708,25.1299,137550.0
2013-12-19 10:00:00,38.27,38.31,38.11,38.13,127950.0,25.1233,25.1496,25.0183,25.0314,127950.0
2013-12-19 10:30:00,38.15,38.17,38.07,38.12,86850.0,25.0445,25.0577,24.992,25.0248,86850.0
2013-12-19 11:00:00,38.14,38.15,38.08,38.12,74850.0,25.038,25.0445,24.9986,25.0248,74850.0
2013-12-19 11:30:00,38.13,38.18,38.05,38.07,90300.0,25.0314,25.0642,24.9789,24.992,90300.0
2013-12-19 12:00:00,38.07,38.13,38.01,38.07,63750.0,24.992,25.0314,24.9526,24.992,63750.0
2013-12-19 12:30:00,38.06,38.09,37.99,38.01,89250.0,24.9855,25.0051,24.9395,24.9526,89250.0
2013-12-19 13:00:00,38.01,38.07,37.99,38.02,97050.0,24.9526,24.992,24.9395,24.9592,97050.0
2013-12-19 13:30:00,38.02,38.14,37.99,38.14,128550.0,24.9592,25.038,24.9395,25.038,128550.0
2013-12-19 14:00:00,38.15,38.24,38.14,38.16,107700.0,25.0445,25.1036,25.038,25.0511,107700.0
2013-12-19 14:30:00,38.16,38.17,38.09,38.15,69600.0,25.0511,25.0577,25.0051,25.0445,69600.0
2013-12-19 15:00:00,38.15,38.23,38.15,38.19,115800.0,25.0445,25.0971,25.0445,25.0708,115800.0
2013-12-19 15:30:00,38.2,38.23,38.14,38.18,385500.0,25.0774,25.0971,25.038,25.0642,385500.0
2013-12-20 09:30:00,38.23,38.27,38.05,38.24,850800.0,25.0971,25.1233,24.9789,25.1036,850800.0
2013-12-20 10:00:00,38.24,38.33,38.15,38.33,84300.0,25.1036,25.1627,25.0445,25.1627,84300.0
2013-12-20 10:30:00,38.33,38.39,38.3,38.32,79050.0,25.1627,25.2021,25.143,25.1561,79050.0
2013-12-20 11:00:00,38.32,38.4,38.29,38.36,93900.0,25.1561,25.2087,25.1364,25.1824,93900.0
2013-12-20 11:30:00,38.37,38.45,38.33,38.43,95400.0,25.189,25.2415,25.1627,25.2284,95400.0
2013-12-20 12:00:00,38.43,38.49,38.39,38.47,101400.0,25.2284,25.2677,25.2021,25.2546,101400.0
2013-12-20 12:30:00,38.47,38.53,38.45,38.49,80550.0,25.2546,25.294,25.2415,25.2677,80550.0
2013-12-20 13:00:00,38.49,38.56,38.49,38.53,90750.0,25.2677,25.3137,25.2677,25.294,90750.0
2013-12-20 13:30:00,38.53,38.53,38.44,38.51,73050.0,25.294,25.294,25.2349,25.2809,73050.0
2013-12-20 14:00:00,38.51,38.51,38.43,38.45,93750.0,25.2809,25.2809,25.2284,25.2415,93750.0
2013-12-20 14:30:00,38.45,38.47,38.43,38.44,81300.0,25.2415,25.2546,25.2284,25.2349,81300.0
2013-12-20 15:00:00,38.44,38.49,38.41,38.46,116100.0,25.2349,25.2677,25.2152,25.248,116100.0
2013-12-20 15:30:00,38.46,38.47,38.37,38.42,430500.0,25.248,25.2546,25.189,25.2218,430500.0
2013-12-23 09:30:00,38.55,38.73,38.42,38.59,159450.0,25.3071,25.4253,25.2218,25.3334,159450.0
2013-12-23 10:00:00,38.61,38.81,38.6,38.77,114450.0,25.3465,25.4778,25.34,25.4516,114450.0
2013-12-23 10:30:00,38.77,38.79,38.52,38.56,108000.0,25.4516,25.4647,25.2874,25.3137,108000.0
2013-12-23 11:00:00,38.55,38.65,38.53,38.58,82950.0,25.3071,25.3728,25.294,25.3268,82950.0
2013-12-23 11:30:00,38.59,38.63,38.55,38.56,59550.0,25.3334,25.3596,25.3071,25.3137,59550.0
2013-12-23 12:00:00,38.55,38.6,38.51,38.57,93450.0,25.3071,25.34,25.2809,25.3203,93450.0
2013-12-23 12:30:00,38.57,38.57,38.46,38.47,83550.0,25.3203,25.3203,25.248,25.2546,83550.0
2013-12-23 13:00:00,38.47,38.51,38.45,38.45,71550.0,25.2546,25.2809,25.2415,25.2415,71550.0
2013-12-23 13:30:00,38.45,38.51,38.39,38.45,96150.0,25.2415,25.2809,25.2021,25.2415,96150.0
2013-12-23 14:00:00,38.45,38.5,38.41,38.42,95550.0,25.2415,25.2743,25.2152,25.2218,95550.0
2013-12-23 14:30:00,38.42,38.5,38.42,38.48,83700.0,25.2218,25.2743,25.2218,25.2612,83700.0
2013-12-23 15:00:00,38.47,38.51,38.45,38.49,165000.0,25.2546,25.2809,25.2415,25.2677,165000.0
2013-12-23 15:30:00,38.5,38.56,38.47,38.55,320250.0,25.2743,25.3137,25.2546,25.3071,320250.0
2013-12-24 09:30:00,38.31,38.71,38.31,38.66,101550.0,25.1496,25.4122,25.1496,25.3793,101550.0
2013-12-24 10:00:00,38.65,38.75,38.63,38.75,103350.0,25.3728,25.4384,25.3596,25.4384,103350.0
2013-12-24 10:30:00,38.75,38.77,38.69,38.75,71250.0,25.4384,25.4516,25.399,25.4384,71250.0
2013-12-24 11:00:00,38.75,38.8,38.7,38.79,60150.0,25.4384,25.4712,25.4056,25.4647,60150.0
2013-12-24 11:30:00,38.79,38.84,38.79,38.84,66600.0,25.4647,25.4975,25.4647,25.4975,66600.0
2013-12-24 12:00:00,38.85,38.87,38.77,38.77,62850.0,25.5041,25.5172,25.4516,25.4516,62850.0
2013-12-24 12:30:00,38.77,38.78,38.69,38.77,141150.0,25.4516,25.4581,25.399,25.4516,141150.0
2013-12-26 09:30:00,38.84,39.04,38.79,39.03,159000.0,25.4975,25.6288,25.4647,25.6222,159000.0
2013-12-26 10:00:00,39.03,39.17,39.03,39.14,127350.0,25.6222,25.7141,25.6222,25.6944,127350.0
2013-12-26 10:30:00,39.13,39.14,39.03,39.09,95700.0,25.6879,25.6944,25.6222,25.6616,95700.0
2013-12-26 11:00:00,39.08,39.14,39.07,39.13,95400.0,25.6551,25.6944,25.6485,25.6879,95400.0
2013-12-26 11:30:00,39.13,39.16,39.11,39.16,118350.0,25.6879,25.7076,25.6748,25.7076,118350.0
2013-12-26 12:00:00,39.16,39.17,39.11,39.16,119850.0,25.7076,25.7141,25.6748,25.7076,119850.0
2013-12-26 12:30:00,39.17,39.21,39.15,39.19,104850.0,25.7141,25.7404,25.701,25.7273,104850.0
2013-12-26 13:00:00,39.2,39.24,39.19,39.24,88350.0,25.7338,25.7601,25.7273,25.7601,88350.0
2013-12-26 13:30:00,39.24,39.25,39.21,39.23,86850.0,25.7601,25.7667,25.7404,25.7535,86850.0
2013-12-26 14:00:00,39.23,39.25,39.18,39.24,162600.0,25.7535,25.7667,25.7207,25.7601,162600.0
2013-12-26 14:30:00,39.25,39.26,39.17,39.19,57600.0,25.7667,25.7732,25.7141,25.7273,57600.0
2013-12-26 15:00:00,39.19,39.21,39.13,39.15,83850.0,25.7273,25.7404,25.6879,25.701,83850.0
2013-12-26 15:30:00,39.15,39.15,39.11,39.15,262050.0,25.701,25.701,25.6748,25.701,262050.0
2013-12-27 09:30:00,39.07,39.12,38.97,39.07,163350.0,25.6485,25.6813,25.5828,25.6485,163350.0
2013-12-27 10:00:00,39.07,39.21,39.07,39.17,65550.0,25.6485,25.7404,25.6485,25.7141,65550.0
2013-12-27 10:30:00,39.15,39.17,38.95,38.99,104850.0,25.701,25.7141,25.5697,25.596,104850.0
2013-12-27 11:00:00,38.99,39.06,38.99,39.05,52500.0,25.596,25.6419,25.596,25.6354,52500.0
2013-12-27 11:30:00,39.07,39.1,39.04,39.05,55350.0,25.6485,25.6682,25.6288,25.6354,55350.0
2013-12-27 12:00:00,39.05,39.06,39.01,39.02,36900.0,25.6354,25.6419,25.6091,25.6157,36900.0
2013-12-27 12:30:00,39.02,39.02,38.91,38.95,50850.0,25.6157,25.6157,25.5435,25.5697,50850.0
2013-12-27 13:00:00,38.95,38.97,38.91,38.93,38550.0,25.5697,25.5828,25.5435,25.5566,38550.0
2013-12-27 13:30:00,38.93,38.96,38.91,38.95,48900.0,25.5566,25.5763,25.5435,25.5697,48900.0
2013-12-27 14:00:00,38.95,38.99,38.95,38.99,66150.0,25.5697,25.596,25.5697,25.596,66150.0
2013-12-27 14:30:00,38.99,39.0,38.96,38.97,44700.0,25.596,25.6025,25.5763,25.5828,44700.0
2013-12-27 15:00:00,38.97,38.99,38.95,38.98,81900.0,25.5828,25.596,25.5697,25.5894,81900.0
2013-12-27 15:30:00,38.99,39.03,38.96,38.99,205350.0,25.596,25.6222,25.5763,25.596,205350.0
2013-12-30 09:30:00,39.02,39.1,38.97,39.02,54750.0,25.6157,25.6682,25.5828,25.6157,54750.0
2013-12-30 10:00:00,39.02,39.09,39.02,39.07,88650.0,25.6157,25.6616,25.6157,25.6485,88650.0
2013-12-30 10:30:00,39.05,39.21,39.05,39.19,103200.0,25.6354,25.7404,25.6354,25.7273,103200.0
2013-12-30 11:00:00,39.18,39.22,39.15,39.17,107250.0,25.7207,25.747,25.701,25.7141,107250.0
2013-12-30 11:30:00,39.17,39.19,39.15,39.18,61650.0,25.7141,25.7273,25.701,25.7207,61650.0
2013-12-30 12:00:00,39.19,39.25,39.18,39.21,75900.0,25.7273,25.7667,25.7207,25.7404,75900.0
2013-12-30 12:30:00,39.2,39.33,39.2,39.27,158400.0,25.7338,25.8192,25.7338,25.7798,158400.0
2013-12-30 13:00:00,39.26,39.29,39.22,39.23,46050.0,25.7732,25.7929,25.747,25.7535,46050.0
2013-12-30 13:30:00,39.24,39.25,39.18,39.21,56850.0,25.7601,25.7667,25.7207,25.7404,56850.0
2013-12-30 14:00:00,39.21,39.24,39.19,39.22,74250.0,25.7404,25.7601,25.7273,25.747,74250.0
2013-12-30 14:30:00,39.22,39.3,39.21,39.21,72750.0,25.747,25.7995,25.7404,25.7404,72750.0
2013-12-30 15:00:00,39.21,39.23,39.19,39.19,99450.0,25.7404,25.7535,25.7273,25.7273,99450.0
2013-12-30 15:30:00,39.19,39.23,39.18,39.22,292950.0,25.7273,25.7535,25.7207,25.747,292950.0
2013-12-31 09:30:00,39.51,39.51,39.21,39.51,146100.0,25.9373,25.9373,25.7404,25.9373,146100.0
2013-12-31 10:00:00,39.51,39.57,39.34,39.35,121200.0,25.9373,25.9767,25.8257,25.8323,121200.0
2013-12-31 10:30:00,39.33,39.44,39.29,39.43,102600.0,25.8192,25.8914,25.7929,25.8848,102600.0
2013-12-31 11:00:00,39.43,39.49,39.41,39.47,115800.0,25.8848,25.9242,25.8717,25.9111,115800.0
2013-12-31 11:30:00,39.45,39.51,39.43,39.46,70800.0,25.898,25.9373,25.8848,25.9045,70800.0
2013-12-31 12:00:00,39.47,39.49,39.41,39.43,38550.0,25.9111,25.9242,25.8717,25.8848,38550.0
2013-12-31 12:30:00,39.43,39.45,39.37,39.39,39900.0,25.8848,25.898,25.8454,25.8586,39900.0
2013-12-31 13:00:00,39.39,39.4,39.36,39.39,45300.0,25.8586,25.8651,25.8389,25.8586,45300.0
2013-12-31 13:30:00,39.4,39.41,39.33,39.34,43200.0,25.8651,25.8717,25.8192,25.8257,43200.0
2013-12-31 14:00:00,39.35,39.37,39.31,39.31,66450.0,25.8323,25.8454,25.806,25.806,66450.0
2013-12-31 14:30:00,39.31,39.34,39.29,39.33,50850.0,25.806,25.8257,25.7929,25.8192,50850.0
2013-12-31 15:00:00,39.33,39.42,39.29,39.39,115200.0,25.8192,25.8783,25.7929,25.8586,115200.0
2013-12-31 15:30:00,39.39,39.49,39.35,39.44,416550.0,25.8586,25.9242,25.8323,25.8914,416550.0
2014-01-02 09:30:00,39.29,39.33,39.02,39.09,164700.0,25.7929,25.8192,25.6157,25.6616,164700.0
2014-01-02 10:00:00,39.05,39.17,38.99,39.11,141450.0,25.6354,25.7141,25.596,25.6748,141450.0
2014-01-02 10:30:00,39.11,39.23,39.07,39.21,130500.0,25.6748,25.7535,25.6485,25.7404,130500.0
2014-01-02 11:00:00,39.22,39.23,39.14,39.16,107700.0,25.747,25.7535,25.6944,25.7076,107700.0
2014-01-02 11:30:00,39.15,39.16,38.89,38.93,218400.0,25.701,25.7076,25.5303,25.5566,218400.0
2014-01-02 12:00:00,38.94,38.98,38.91,38.97,102150.0,25.5632,25.5894,25.5435,25.5828,102150.0
2014-01-02 12:30:00,38.97,39.01,38.91,39.01,100650.0,25.5828,25.6091,25.5435,25.6091,100650.0
2014-01-02 13:00:00,39.01,39.04,38.86,38.87,98100.0,25.6091,25.6288,25.5106,25.5172,98100.0
2014-01-02 13:30:00,38.87,38.93,38.81,38.93,115050.0,25.5172,25.5566,25.4778,25.5566,115050.0
2014-01-02 14:00:00,38.93,39.03,38.85,38.86,132000.0,25.5566,25.6222,25.5041,25.5106,132000.0
2014-01-02 14:30:00,38.87,38.94,38.86,38.87,90150.0,25.5172,25.5632,25.5106,25.5172,90150.0
2014-01-02 15:00:00,38.88,39.0,38.87,38.95,144750.0,25.5238,25.6025,25.5172,25.5697,144750.0
2014-01-02 15:30:00,38.95,39.02,38.89,38.99,272100.0,25.5697,25.6157,25.5303,25.596,272100.0
2014-01-03 09:30:00,40.99,40.99,39.0,39.05,118350.0,26.9089,26.9089,25.6025,25.6354,118350.0
2014-01-03 10:00:00,39.04,39.26,39.04,39.24,213750.0,25.6288,25.7732,25.6288,25.7601,213750.0
2014-01-03 10:30:00,39.23,39.36,39.19,39.25,224850.0,25.7535,25.8389,25.7273,25.7667,224850.0
2014-01-03 11:00:00,39.26,39.27,39.13,39.13,114300.0,25.7732,25.7798,25.6879,25.6879,114300.0
2014-01-03 11:30:00,39.13,39.15,38.88,38.91,155850.0,25.6879,25.701,25.5238,25.5435,155850.0
2014-01-03 12:00:00,38.89,38.99,38.85,38.99,76950.0,25.5303,25.596,25.5041,25.596,76950.0
2014-01-03 12:30:00,39.0,39.01,38.95,38.95,66600.0,25.6025,25.6091,25.5697,25.5697,66600.0
2014-01-03 13:00:00,38.96,38.99,38.93,38.97,57750.0,25.5763,25.596,25.5566,25.5828,57750.0
2014-01-03 13:30:00,38.97,39.01,38.88,38.98,93600.0,25.5828,25.6091,25.5238,25.5894,93600.0
2014-01-03 14:00:00,38.99,39.07,38.98,39.05,118800.0,25.596,25.6485,25.5894,25.6354,118800.0
2014-01-03 14:30:00,39.05,39.13,39.03,39.12,77100.0,25.6354,25.6879,25.6222,25.6813,77100.0
2014-01-03 15:00:00,39.13,39.19,39.07,39.17,111150.0,25.6879,25.7273,25.6485,25.7141,111150.0
2014-01-03 15:30:00,39.18,39.22,39.07,39.09,323850.0,25.7207,25.747,25.6485,25.6616,323850.0
2014-01-06 09:30:00,39.59,40.11,39.59,39.79,760200.0,25.9899,26.3312,25.9899,26.1212,760200.0
2014-01-06 10:00:00,39.79,40.05,39.76,39.86,756600.0,26.1212,26.2918,26.1015,26.1671,756600.0
2014-01-06 10:30:00,39.87,40.04,39.82,39.86,561900.0,26.1737,26.2853,26.1409,26.1671,561900.0
2014-01-06 11:00:00,39.86,39.97,39.55,39.6,484200.0,26.1671,26.2393,25.9636,25.9964,484200.0
2014-01-06 11:30:00,39.59,39.62,39.42,39.51,214200.0,25.9899,26.0096,25.8783,25.9373,214200.0
2014-01-06 12:00:00,39.51,39.52,39.42,39.43,134850.0,25.9373,25.9439,25.8783,25.8848,134850.0
2014-01-06 12:30:00,39.43,39.44,39.38,39.39,103050.0,25.8848,25.8914,25.852,25.8586,103050.0
2014-01-06 13:00:00,39.39,39.41,39.31,39.33,138900.0,25.8586,25.8717,25.806,25.8192,138900.0
2014-01-06 13:30:00,39.31,39.51,39.27,39.51,102750.0,25.806,25.9373,25.7798,25.9373,102750.0
2014-01-06 14:00:00,39.5,39.55,39.46,39.53,156600.0,25.9308,25.9636,25.9045,25.9505,156600.0
2014-01-06 14:30:00,39.53,39.59,39.5,39.52,212250.0,25.9505,25.9899,25.9308,25.9439,212250.0
2014-01-06 15:00:00,39.52,39.52,39.41,39.42,226200.0,25.9439,25.9439,25.8717,25.8783,226200.0
2014-01-06 15:30:00,39.42,39.47,39.33,39.44,672450.0,25.8783,25.9111,25.8192,25.8914,672450.0
2014-01-07 09:30:00,39.49,39.58,39.35,39.41,204000.0,25.9242,25.9833,25.8323,25.8717,204000.0
2014-01-07 10:00:00,39.42,39.49,39.4,39.44,103050.0,25.8783,25.9242,25.8651,25.8914,103050.0
2014-01-07 10:30:00,39.44,39.52,39.44,39.49,124800.0,25.8914,25.9439,25.8914,25.9242,124800.0
2014-01-07 11:00:00,39.5,39.51,39.41,39.41,128700.0,25.9308,25.9373,25.8717,25.8717,128700.0
2014-01-07 11:30:00,39.41,39.41,39.29,39.29,158250.0,25.8717,25.8717,25.7929,25.7929,158250.0
2014-01-07 12:00:00,39.29,39.31,39.21,39.22,121650.0,25.7929,25.806,25.7404,25.747,121650.0
2014-01-07 12:30:00,39.23,39.35,39.2,39.35,200100.0,25.7535,25.8323,25.7338,25.8323,200100.0
2014-01-07 13:00:00,39.35,39.47,39.35,39.4,74250.0,25.8323,25.9111,25.8323,25.8651,74250.0
2014-01-07 13:30:00,39.41,39.47,39.31,39.33,86550.0,25.8717,25.9111,25.806,25.8192,86550.0
2014-01-07 14:00:00,39.33,39.35,39.25,39.29,154200.0,25.8192,25.8323,25.7667,25.7929,154200.0
2014-01-07 14:30:00,39.3,39.39,39.3,39.36,131250.0,25.7995,25.8586,25.7995,25.8389,131250.0
2014-01-07 15:00:00,39.37,39.45,39.37,39.4,93750.0,25.8454,25.898,25.8454,25.8651,93750.0
2014-01-07 15:30:00,39.4,39.47,39.37,39.41,349800.0,25.8651,25.9111,25.8454,25.8717,349800.0
2014-01-08 09:30:00,39.41,39.49,38.95,39.05,103050.0,25.8717,25.9242,25.5697,25.6354,103050.0
2014-01-08 10:00:00,39.05,39.36,39.0,39.32,139650.0,25.6354,25.8389,25.6025,25.8126,139650.0
2014-01-08 10:30:00,39.33,39.43,39.26,39.29,103800.0,25.8192,25.8848,25.7732,25.7929,103800.0
2014-01-08 11:00:00,39.29,39.29,39.1,39.16,108000.0,25.7929,25.7929,25.6682,25.7076,108000.0
2014-01-08 11:30:00,39.17,39.33,39.17,39.21,334800.0,25.7141,25.8192,25.7141,25.7404,334800.0
2014-01-08 12:00:00,39.21,39.3,39.2,39.3,166350.0,25.7404,25.7995,25.7338,25.7995,166350.0
2014-01-08 12:30:00,39.29,39.31,39.25,39.27,61350.0,25.7929,25.806,25.7667,25.7798,61350.0
2014-01-08 13:00:00,39.27,39.35,39.25,39.33,59850.0,25.7798,25.8323,25.7667,25.8192,59850.0
2014-01-08 13:30:00,39.33,39.39,39.3,39.3,74850.0,25.8192,25.8586,25.7995,25.7995,74850.0
2014-01-08 14:00:00,39.3,39.36,39.23,39.28,352650.0,25.7995,25.8389,25.7535,25.7864,352650.0
2014-01-08 14:30:00,39.28,39.36,39.21,39.22,63450.0,25.7864,25.8389,25.7404,25.747,63450.0
2014-01-08 15:00:00,39.22,39.25,39.11,39.11,99000.0,25.747,25.7667,25.6748,25.6748,99000.0
2014-01-08 15:30:00,39.12,39.33,39.11,39.31,421050.0,25.6813,25.8192,25.6748,25.806,421050.0
2014-01-09 09:30:00,39.4,39.49,39.13,39.23,135450.0,25.8651,25.9242,25.6879,25.7535,135450.0
2014-01-09 10:00:00,39.23,39.27,38.99,39.1,130500.0,25.7535,25.7798,25.596,25.6682,130500.0
2014-01-09 10:30:00,39.1,39.1,38.83,38.93,114450.0,25.6682,25.6682,25.4909,25.5566,114450.0
2014-01-09 11:00:00,38.93,38.95,38.83,38.85,77850.0,25.5566,25.5697,25.4909,25.5041,77850.0
2014-01-09 11:30:00,38.85,38.94,38.83,38.9,44100.0,25.5041,25.5632,25.4909,25.5369,44100.0
2014-01-09 12:00:00,38.9,38.99,38.89,38.97,46800.0,25.5369,25.596,25.5303,25.5828,46800.0
2014-01-09 12:30:00,38.96,39.1,38.96,39.09,39600.0,25.5763,25.6682,25.5763,25.6616,39600.0
2014-01-09 13:00:00,39.09,39.12,39.07,39.11,33750.0,25.6616,25.6813,25.6485,25.6748,33750.0
2014-01-09 13:30:00,39.11,39.13,39.06,39.08,50400.0,25.6748,25.6879,25.6419,25.6551,50400.0
2014-01-09 14:00:00,39.09,39.17,39.03,39.17,84150.0,25.6616,25.7141,25.6222,25.7141,84150.0
2014-01-09 14:30:00,39.18,39.28,39.12,39.25,95400.0,25.7207,25.7864,25.6813,25.7667,95400.0
2014-01-09 15:00:00,39.25,39.31,39.21,39.29,112650.0,25.7667,25.806,25.7404,25.7929,112650.0
2014-01-09 15:30:00,39.29,39.37,39.26,39.33,320400.0,25.7929,25.8454,25.7732,25.8192,320400.0
2014-01-10 09:30:00,39.41,39.43,39.18,39.23,249000.0,25.8717,25.8848,25.7207,25.7535,249000.0
2014-01-10 10:00:00,39.23,39.24,38.99,39.11,286500.0,25.7535,25.7601,25.596,25.6748,286500.0
2014-01-10 10:30:00,39.12,39.23,39.09,39.21,42450.0,25.6813,25.7535,25.6616,25.7404,42450.0
2014-01-10 11:00:00,39.23,39.24,39.07,39.09,67950.0,25.7535,25.7601,25.6485,25.6616,67950.0
2014-01-10 11:30:00,39.07,39.15,39.01,39.14,160050.0,25.6485,25.701,25.6091,25.6944,160050.0
2014-01-10 12:00:00,39.14,39.31,39.11,39.29,47400.0,25.6944,25.806,25.6748,25.7929,47400.0
2014-01-10 12:30:00,39.29,39.36,39.27,39.32,63300.0,25.7929,25.8389,25.7798,25.8126,63300.0
2014-01-10 13:00:00,39.32,39.35,39.28,39.29,69600.0,25.8126,25.8323,25.7864,25.7929,69600.0
2014-01-10 13:30:00,39.29,39.3,39.17,39.17,55800.0,25.7929,25.7995,25.7141,25.7141,55800.0
2014-01-10 14:00:00,39.17,39.35,39.17,39.32,60450.0,25.7141,25.8323,25.7141,25.8126,60450.0
2014-01-10 14:30:00,39.31,39.39,39.31,39.33,95400.0,25.806,25.8586,25.806,25.8192,95400.0
2014-01-10 15:00:00,39.33,39.41,39.33,39.4,99600.0,25.8192,25.8717,25.8192,25.8651,99600.0
2014-01-10 15:30:00,39.41,39.47,39.35,39.45,236850.0,25.8717,25.9111,25.8323,25.898,236850.0
2014-01-13 09:30:00,39.24,39.51,39.19,39.45,200850.0,25.7601,25.9373,25.7273,25.898,200850.0
2014-01-13 10:00:00,39.43,39.51,39.41,39.47,95100.0,25.8848,25.9373,25.8717,25.9111,95100.0
2014-01-13 10:30:00,39.47,39.5,39.38,39.38,65850.0,25.9111,25.9308,25.852,25.852,65850.0
2014-01-13 11:00:00,39.38,39.38,39.28,39.34,50100.0,25.852,25.852,25.7864,25.8257,50100.0
2014-01-13 11:30:00,39.37,39.37,39.31,39.31,31200.0,25.8454,25.8454,25.806,25.806,31200.0
2014-01-13 12:00:00,39.33,39.39,39.27,39.32,57450.0,25.8192,25.8586,25.7798,25.8126,57450.0
2014-01-13 12:30:00,39.3,39.3,39.15,39.17,55650.0,25.7995,25.7995,25.701,25.7141,55650.0
2014-01-13 13:00:00,39.16,39.21,39.06,39.15,65850.0,25.7076,25.7404,25.6419,25.701,65850.0
2014-01-13 13:30:00,39.14,39.15,39.06,39.12,80400.0,25.6944,25.701,25.6419,25.6813,80400.0
2014-01-13 14:00:00,39.12,39.12,39.02,39.05,85650.0,25.6813,25.6813,25.6157,25.6354,85650.0
2014-01-13 14:30:00,39.04,39.06,38.92,38.97,102750.0,25.6288,25.6419,25.55,25.5828,102750.0
2014-01-13 15:00:00,38.97,38.97,38.8,38.89,195150.0,25.5828,25.5828,25.4712,25.5303,195150.0
2014-01-13 15:30:00,38.89,38.94,38.79,38.93,376650.0,25.5303,25.5632,25.4647,25.5566,376650.0
2014-01-14 09:30:00,39.0,39.03,38.69,38.79,219150.0,25.6025,25.6222,25.399,25.4647,219150.0
2014-01-14 10:00:00,38.78,39.06,38.78,38.89,207150.0,25.4581,25.6419,25.4581,25.5303,207150.0
2014-01-14 10:30:00,38.88,39.05,38.85,38.98,112950.0,25.5238,25.6354,25.5041,25.5894,112950.0
2014-01-14 11:00:00,38.98,39.04,38.95,38.99,145800.0,25.5894,25.6288,25.5697,25.596,145800.0
2014-01-14 11:30:00,38.99,39.06,38.93,38.96,104550.0,25.596,25.6419,25.5566,25.5763,104550.0
2014-01-14 12:00:00,38.97,39.07,38.94,39.03,85800.0,25.5828,25.6485,25.5632,25.6222,85800.0
2014-01-14 12:30:00,39.03,39.1,39.0,39.07,67800.0,25.6222,25.6682,25.6025,25.6485,67800.0
2014-01-14 13:00:00,39.08,39.13,39.03,39.04,74550.0,25.6551,25.6879,25.6222,25.6288,74550.0
2014-01-14 13:30:00,39.03,39.09,39.02,39.08,136350.0,25.6222,25.6616,25.6157,25.6551,136350.0
2014-01-14 14:00:00,39.08,39.11,39.03,39.11,75150.0,25.6551,25.6748,25.6222,25.6748,75150.0
2014-01-14 14:30:00,39.11,39.15,39.09,39.11,87150.0,25.6748,25.701,25.6616,25.6748,87150.0
2014-01-14 15:00:00,39.11,39.14,39.07,39.11,219150.0,25.6748,25.6944,25.6485,25.6748,219150.0
2014-01-14 15:30:00,39.11,39.12,39.03,39.07,413550.0,25.6748,25.6813,25.6222,25.6485,413550.0
2014-01-15 09:30:00,39.13,39.41,38.91,39.39,120300.0,25.6879,25.8717,25.5435,25.8586,120300.0
2014-01-15 10:00:00,39.38,39.47,39.34,39.46,173550.0,25.852,25.9111,25.8257,25.9045,173550.0
2014-01-15 10:30:00,39.46,39.51,39.37,39.43,86550.0,25.9045,25.9373,25.8454,25.8848,86550.0
2014-01-15 11:00:00,39.43,39.55,39.39,39.39,89100.0,25.8848,25.9636,25.8586,25.8586,89100.0
2014-01-15 11:30:00,39.41,39.43,39.37,39.39,42900.0,25.8717,25.8848,25.8454,25.8586,42900.0
2014-01-15 12:00:00,39.41,39.46,39.31,39.33,48000.0,25.8717,25.9045,25.806,25.8192,48000.0
2014-01-15 12:30:00,39.33,39.37,39.19,39.29,73950.0,25.8192,25.8454,25.7273,25.7929,73950.0
2014-01-15 13:00:00,39.31,39.37,39.29,39.33,134100.0,25.806,25.8454,25.7929,25.8192,134100.0
2014-01-15 13:30:00,39.32,39.37,39.3,39.31,117150.0,25.8126,25.8454,25.7995,25.806,117150.0
2014-01-15 14:00:00,39.32,39.44,39.31,39.39,105300.0,25.8126,25.8914,25.806,25.8586,105300.0
2014-01-15 14:30:00,39.39,39.4,39.37,39.38,87750.0,25.8586,25.8651,25.8454,25.852,87750.0
2014-01-15 15:00:00,39.38,39.41,39.26,39.31,139650.0,25.852,25.8717,25.7732,25.806,139650.0
2014-01-15 15:30:00,39.31,39.33,39.23,39.26,409800.0,25.806,25.8192,25.7535,25.7732,409800.0
2014-01-16 09:30:00,39.33,39.5,39.3,39.4,82050.0,25.8192,25.9308,25.7995,25.8651,82050.0
2014-01-16 10:00:00,39.4,39.47,39.28,39.29,70050.0,25.8651,25.9111,25.7864,25.7929,70050.0
2014-01-16 10:30:00,39.3,39.31,39.13,39.18,60150.0,25.7995,25.806,25.6879,25.7207,60150.0
2014-01-16 11:00:00,39.19,39.25,39.14,39.24,67200.0,25.7273,25.7667,25.6944,25.7601,67200.0
2014-01-16 11:30:00,39.25,39.32,39.24,39.29,48450.0,25.7667,25.8126,25.7601,25.7929,48450.0
2014-01-16 12:00:00,39.29,39.34,39.26,39.29,37500.0,25.7929,25.8257,25.7732,25.7929,37500.0
2014-01-16 12:30:00,39.29,39.33,39.26,39.33,28500.0,25.7929,25.8192,25.7732,25.8192,28500.0
2014-01-16 13:00:00,39.32,39.41,39.3,39.39,58050.0,25.8126,25.8717,25.7995,25.8586,58050.0
2014-01-16 13:30:00,39.38,39.39,39.31,39.31,68100.0,25.852,25.8586,25.806,25.806,68100.0
2014-01-16 14:00:00,39.31,39.36,39.28,39.28,81600.0,25.806,25.8389,25.7864,25.7864,81600.0
2014-01-16 14:30:00,39.29,39.48,39.25,39.46,230850.0,25.7929,25.9176,25.7667,25.9045,230850.0
2014-01-16 15:00:00,39.45,39.48,39.38,39.41,145200.0,25.898,25.9176,25.852,25.8717,145200.0
2014-01-16 15:30:00,39.42,39.5,39.41,39.5,400650.0,25.8783,25.9308,25.8717,25.9308,400650.0
2014-01-17 09:30:00,39.41,39.6,39.33,39.54,903000.0,25.8717,25.9964,25.8192,25.957,903000.0
2014-01-17 10:00:00,39.54,39.69,39.52,39.65,82650.0,25.957,26.0555,25.9439,26.0293,82650.0
2014-01-17 10:30:00,39.66,39.69,39.56,39.56,81900.0,26.0358,26.0555,25.9702,25.9702,81900.0
2014-01-17 11:00:00,39.56,39.67,39.55,39.67,62100.0,25.9702,26.0424,25.9636,26.0424,62100.0
2014-01-17 11:30:00,39.67,39.69,39.61,39.66,62250.0,26.0424,26.0555,26.003,26.0358,62250.0
2014-01-17 12:00:00,39.67,39.75,39.67,39.73,64050.0,26.0424,26.0949,26.0424,26.0818,64050.0
2014-01-17 12:30:00,39.73,39.82,39.73,39.75,81900.0,26.0818,26.1409,26.0818,26.0949,81900.0
2014-01-17 13:00:00,39.77,39.77,39.69,39.77,79050.0,26.108,26.108,26.0555,26.108,79050.0
2014-01-17 13:30:00,39.77,39.8,39.73,39.77,81900.0,26.108,26.1277,26.0818,26.108,81900.0
2014-01-17 14:00:00,39.77,39.78,39.69,39.69,57900.0,26.108,26.1146,26.0555,26.0555,57900.0
2014-01-17 14:30:00,39.69,39.71,39.67,39.68,61200.0,26.0555,26.0686,26.0424,26.0489,61200.0
2014-01-17 15:00:00,39.69,39.71,39.62,39.66,113700.0,26.0555,26.0686,26.0096,26.0358,113700.0
2014-01-17 15:30:00,39.65,39.73,39.57,39.69,428250.0,26.0293,26.0818,25.9767,26.0555,428250.0
2014-01-21 09:30:00,39.89,40.0,39.66,39.84,159000.0,26.1868,26.259,26.0358,26.154,159000.0
2014-01-21 10:00:00,39.82,39.83,39.6,39.64,74400.0,26.1409,26.1474,25.9964,26.0227,74400.0
2014-01-21 10:30:00,39.63,39.73,39.57,39.57,83550.0,26.0161,26.0818,25.9767,25.9767,83550.0
2014-01-21 11:00:00,39.58,39.58,39.37,39.41,112200.0,25.9833,25.9833,25.8454,25.8717,112200.0
2014-01-21 11:30:00,39.41,39.42,39.35,39.41,66300.0,25.8717,25.8783,25.8323,25.8717,66300.0
2014-01-21 12:00:00,39.41,39.52,39.32,39.47,76500.0,25.8717,25.9439,25.8126,25.9111,76500.0
2014-01-21 12:30:00,39.47,39.51,39.45,39.46,38550.0,25.9111,25.9373,25.898,25.9045,38550.0
2014-01-21 13:00:00,39.47,39.52,39.45,39.47,60450.0,25.9111,25.9439,25.898,25.9111,60450.0
2014-01-21 13:30:00,39.47,39.59,39.47,39.5,81600.0,25.9111,25.9899,25.9111,25.9308,81600.0
2014-01-21 14:00:00,39.51,39.55,39.48,39.51,69000.0,25.9373,25.9636,25.9176,25.9373,69000.0
2014-01-21 14:30:00,39.51,39.69,39.51,39.53,207000.0,25.9373,26.0555,25.9373,25.9505,207000.0
2014-01-21 15:00:00,39.54,39.6,39.51,39.58,105600.0,25.957,25.9964,25.9373,25.9833,105600.0
2014-01-21 15:30:00,39.58,39.64,39.55,39.57,340650.0,25.9833,26.0227,25.9636,25.9767,340650.0
2014-01-22 09:30:00,39.59,39.74,39.49,39.49,63450.0,25.9899,26.0883,25.9242,25.9242,63450.0
2014-01-22 10:00:00,39.5,39.55,39.39,39.54,57450.0,25.9308,25.9636,25.8586,25.957,57450.0
2014-01-22 10:30:00,39.54,39.54,39.42,39.44,52800.0,25.957,25.957,25.8783,25.8914,52800.0
2014-01-22 11:00:00,39.42,39.48,39.4,39.46,38700.0,25.8783,25.9176,25.8651,25.9045,38700.0
2014-01-22 11:30:00,39.47,39.49,39.43,39.43,28950.0,25.9111,25.9242,25.8848,25.8848,28950.0
2014-01-22 12:00:00,39.43,39.45,39.39,39.4,64650.0,25.8848,25.898,25.8586,25.8651,64650.0
2014-01-22 12:30:00,39.41,39.41,39.38,39.39,40050.0,25.8717,25.8717,25.852,25.8586,40050.0
2014-01-22 13:00:00,39.39,39.45,39.39,39.44,46200.0,25.8586,25.898,25.8586,25.8914,46200.0
2014-01-22 13:30:00,39.43,39.44,39.27,39.31,114000.0,25.8848,25.8914,25.7798,25.806,114000.0
2014-01-22 14:00:00,39.31,39.44,39.31,39.43,76500.0,25.806,25.8914,25.806,25.8848,76500.0
2014-01-22 14:30:00,39.42,39.49,39.42,39.43,46350.0,25.8783,25.9242,25.8783,25.8848,46350.0
2014-01-22 15:00:00,39.43,39.49,39.43,39.47,102150.0,25.8848,25.9242,25.8848,25.9111,102150.0
2014-01-22 15:30:00,39.46,39.47,39.31,39.32,497250.0,25.9045,25.9111,25.806,25.8126,497250.0
2014-01-23 09:30:00,38.9,39.21,38.9,38.9,135600.0,25.5369,25.7404,25.5369,25.5369,135600.0
2014-01-23 10:00:00,38.9,39.02,38.88,38.93,72600.0,25.5369,25.6157,25.5238,25.5566,72600.0
2014-01-23 10:30:00,38.93,39.02,38.84,38.87,141150.0,25.5566,25.6157,25.4975,25.5172,141150.0
2014-01-23 11:00:00,38.89,39.01,38.85,38.98,174450.0,25.5303,25.6091,25.5041,25.5894,174450.0
2014-01-23 11:30:00,38.98,38.99,38.93,38.99,65100.0,25.5894,25.596,25.5566,25.596,65100.0
2014-01-23 12:00:00,39.0,39.01,38.91,38.93,80850.0,25.6025,25.6091,25.5435,25.5566,80850.0
2014-01-23 12:30:00,38.93,39.03,38.86,38.96,68700.0,25.5566,25.6222,25.5106,25.5763,68700.0
2014-01-23 13:00:00,38.97,39.0,38.91,38.95,84450.0,25.5828,25.6025,25.5435,25.5697,84450.0
2014-01-23 13:30:00,38.95,38.97,38.83,38.87,84000.0,25.5697,25.5828,25.4909,25.5172,84000.0
2014-01-23 14:00:00,38.87,38.99,38.87,38.88,109500.0,25.5172,25.596,25.5172,25.5238,109500.0
2014-01-23 14:30:00,38.89,38.91,38.85,38.89,118950.0,25.5303,25.5435,25.5041,25.5303,118950.0
2014-01-23 15:00:00,38.89,38.9,38.82,38.87,161250.0,25.5303,25.5369,25.4844,25.5172,161250.0
2014-01-23 15:30:00,38.87,38.91,38.8,38.83,621750.0,25.5172,25.5435,25.4712,25.4909,621750.0
2014-01-24 09:30:00,38.63,38.63,38.18,38.35,244800.0,25.3596,25.3596,25.0642,25.1758,244800.0
2014-01-24 10:00:00,38.34,38.4,38.22,38.28,159450.0,25.1693,25.2087,25.0905,25.1299,159450.0
2014-01-24 10:30:00,38.28,38.28,38.03,38.1,165900.0,25.1299,25.1299,24.9658,25.0117,165900.0
2014-01-24 11:00:00,38.09,38.11,37.91,37.95,177600.0,25.0051,25.0183,24.887,24.9132,177600.0
2014-01-24 11:30:00,37.95,37.96,37.82,37.95,180000.0,24.9132,24.9198,24.8279,24.9132,180000.0
2014-01-24 12:00:00,37.96,37.99,37.79,37.87,159900.0,24.9198,24.9395,24.8082,24.8607,159900.0
2014-01-24 12:30:00,37.87,37.91,37.77,37.86,100500.0,24.8607,24.887,24.7951,24.8542,100500.0
2014-01-24 13:00:00,37.86,37.87,37.73,37.73,216450.0,24.8542,24.8607,24.7688,24.7688,216450.0
2014-01-24 13:30:00,37.73,37.83,37.67,37.77,159000.0,24.7688,24.8345,24.7294,24.7951,159000.0
2014-01-24 14:00:00,37.77,37.77,37.59,37.67,210750.0,24.7951,24.7951,24.6769,24.7294,210750.0
2014-01-24 14:30:00,37.67,37.76,37.67,37.75,172050.0,24.7294,24.7885,24.7294,24.7819,172050.0
2014-01-24 15:00:00,37.75,37.75,37.6,37.63,215850.0,24.7819,24.7819,24.6835,24.7032,215850.0
2014-01-24 15:30:00,37.62,37.67,37.47,37.49,840000.0,24.6966,24.7294,24.5981,24.6113,840000.0
2014-01-27 09:30:00,37.38,37.83,37.35,37.71,129750.0,24.5391,24.8345,24.5194,24.7557,129750.0
2014-01-27 10:00:00,37.68,37.75,37.52,37.54,125250.0,24.736,24.7819,24.631,24.6441,125250.0
2014-01-27 10:30:00,37.54,37.67,37.49,37.59,117150.0,24.6441,24.7294,24.6113,24.6769,117150.0
2014-01-27 11:00:00,37.58,37.64,37.5,37.53,80700.0,24.6703,24.7097,24.6178,24.6375,80700.0
2014-01-27 11:30:00,37.52,37.52,37.32,37.36,86550.0,24.631,24.631,24.4997,24.5259,86550.0
2014-01-27 12:00:00,37.34,37.35,37.09,37.2,119700.0,24.5128,24.5194,24.3487,24.4209,119700.0
2014-01-27 12:30:00,37.21,37.26,37.15,37.17,84450.0,24.4275,24.4603,24.3881,24.4012,84450.0
2014-01-27 13:00:00,37.18,37.34,37.17,37.31,70800.0,24.4078,24.5128,24.4012,24.4931,70800.0
2014-01-27 13:30:00,37.32,37.57,37.28,37.54,401850.0,24.4997,24.6638,24.4734,24.6441,401850.0
2014-01-27 14:00:00,37.54,37.76,37.53,37.76,346050.0,24.6441,24.7885,24.6375,24.7885,346050.0
2014-01-27 14:30:00,37.77,38.17,37.77,38.08,337050.0,24.7951,25.0577,24.7951,24.9986,337050.0
2014-01-27 15:00:00,38.07,38.07,37.87,37.88,130350.0,24.992,24.992,24.8607,24.8673,130350.0
2014-01-27 15:30:00,37.88,37.95,37.7,37.7,485400.0,24.8673,24.9132,24.7491,24.7491,485400.0
2014-01-28 09:30:00,37.73,37.97,37.37,37.89,118950.0,24.7688,24.9264,24.5325,24.8739,118950.0
2014-01-28 10:00:00,37.9,38.07,37.89,38.03,134400.0,24.8804,24.992,24.8739,24.9658,134400.0
2014-01-28 10:30:00,38.01,38.09,37.97,38.05,87600.0,24.9526,25.0051,24.9264,24.9789,87600.0
2014-01-28 11:00:00,38.05,38.09,37.87,37.88,127200.0,24.9789,25.0051,24.8607,24.8673,127200.0
2014-01-28 11:30:00,37.88,37.91,37.77,37.84,124200.0,24.8673,24.887,24.7951,24.841,124200.0
2014-01-28 12:00:00,37.84,37.91,37.79,37.84,61950.0,24.841,24.887,24.8082,24.841,61950.0
2014-01-28 12:30:00,37.85,37.87,37.74,37.81,97350.0,24.8476,24.8607,24.7754,24.8213,97350.0
2014-01-28 13:00:00,37.81,37.82,37.74,37.79,68400.0,24.8213,24.8279,24.7754,24.8082,68400.0
2014-01-28 13:30:00,37.79,37.81,37.7,37.73,76500.0,24.8082,24.8213,24.7491,24.7688,76500.0
2014-01-28 14:00:00,37.73,37.82,37.71,37.8,63450.0,24.7688,24.8279,24.7557,24.8148,63450.0
2014-01-28 14:30:00,37.81,37.89,37.79,37.87,87450.0,24.8213,24.8739,24.8082,24.8607,87450.0
2014-01-28 15:00:00,37.87,37.9,37.85,37.89,86100.0,24.8607,24.8804,24.8476,24.8739,86100.0
2014-01-28 15:30:00,37.89,37.93,37.83,37.87,285450.0,24.8739,24.9001,24.8345,24.8607,285450.0
2014-01-29 09:30:00,37.47,37.81,37.25,37.75,550500.0,24.5981,24.8213,24.4537,24.7819,550500.0
2014-01-29 10:00:00,37.78,37.97,37.73,37.85,167250.0,24.8016,24.9264,24.7688,24.8476,167250.0
2014-01-29 10:30:00,37.86,38.07,37.86,37.98,75900.0,24.8542,24.992,24.8542,24.9329,75900.0
2014-01-29 11:00:00,38.0,38.17,38.0,38.15,88950.0,24.9461,25.0577,24.9461,25.0445,88950.0
2014-01-29 11:30:00,38.15,38.17,38.08,38.17,107400.0,25.0445,25.0577,24.9986,25.0577,107400.0
2014-01-29 12:00:00,38.17,38.19,37.99,38.0,88200.0,25.0577,25.0708,24.9395,24.9461,88200.0
2014-01-29 12:30:00,37.99,37.99,37.9,37.97,182400.0,24.9395,24.9395,24.8804,24.9264,182400.0
2014-01-29 13:00:00,37.97,37.97,37.85,37.87,68850.0,24.9264,24.9264,24.8476,24.8607,68850.0
2014-01-29 13:30:00,37.88,37.96,37.83,37.94,85350.0,24.8673,24.9198,24.8345,24.9067,85350.0
2014-01-29 14:00:00,37.94,38.06,37.65,37.85,138900.0,24.9067,24.9855,24.7163,24.8476,138900.0
2014-01-29 14:30:00,37.85,38.0,37.71,37.76,135300.0,24.8476,24.9461,24.7557,24.7885,135300.0
2014-01-29 15:00:00,37.74,37.8,37.62,37.73,156600.0,24.7754,24.8148,24.6966,24.7688,156600.0
2014-01-29 15:30:00,37.72,37.81,37.65,37.7,472200.0,24.7623,24.8213,24.7163,24.7491,472200.0
2014-01-30 09:30:00,38.04,38.17,37.57,38.06,181650.0,24.9723,25.0577,24.6638,24.9855,181650.0
2014-01-30 10:00:00,38.06,38.13,37.91,38.0,278250.0,24.9855,25.0314,24.887,24.9461,278250.0
2014-01-30 10:30:00,38.01,38.19,37.98,38.19,119100.0,24.9526,25.0708,24.9329,25.0708,119100.0
2014-01-30 11:00:00,38.19,38.39,38.18,38.37,188700.0,25.0708,25.2021,25.0642,25.189,188700.0
2014-01-30 11:30:00,38.38,38.4,38.07,38.13,225900.0,25.1955,25.2087,24.992,25.0314,225900.0
2014-01-30 12:00:00,38.13,38.17,38.07,38.09,75300.0,25.0314,25.0577,24.992,25.0051,75300.0
2014-01-30 12:30:00,38.09,38.21,38.09,38.2,96600.0,25.0051,25.0839,25.0051,25.0774,96600.0
2014-01-30 13:00:00,38.2,38.34,38.17,38.32,92700.0,25.0774,25.1693,25.0577,25.1561,92700.0
2014-01-30 13:30:00,38.31,38.5,38.3,38.39,220950.0,25.1496,25.2743,25.143,25.2021,220950.0
2014-01-30 14:00:00,38.37,38.39,38.17,38.27,123750.0,25.189,25.2021,25.0577,25.1233,123750.0
2014-01-30 14:30:00,38.27,38.31,38.21,38.3,125850.0,25.1233,25.1496,25.0839,25.143,125850.0
2014-01-30 15:00:00,38.31,38.46,38.3,38.41,198300.0,25.1496,25.248,25.143,25.2152,198300.0
2014-01-30 15:30:00,38.41,38.48,38.28,38.29,757800.0,25.2152,25.2612,25.1299,25.1364,757800.0
2014-01-31 09:30:00,36.89,38.0,36.75,37.33,453600.0,24.2174,24.9461,24.1255,24.5062,453600.0
2014-01-31 10:00:00,37.35,37.58,37.23,37.4,422700.0,24.5194,24.6703,24.4406,24.5522,422700.0
2014-01-31 10:30:00,37.39,37.7,37.38,37.7,185100.0,24.5456,24.7491,24.5391,24.7491,185100.0
2014-01-31 11:00:00,37.69,37.69,37.46,37.59,161700.0,24.7426,24.7426,24.5916,24.6769,161700.0
2014-01-31 11:30:00,37.6,37.61,37.24,37.47,267300.0,24.6835,24.69,24.4471,24.5981,267300.0
2014-01-31 12:00:00,37.47,37.53,36.96,37.06,379950.0,24.5981,24.6375,24.2633,24.329,379950.0
2014-01-31 12:30:00,37.07,37.31,36.99,37.25,262800.0,24.3355,24.4931,24.283,24.4537,262800.0
2014-01-31 13:00:00,37.25,37.25,37.12,37.19,131850.0,24.4537,24.4537,24.3684,24.4143,131850.0
2014-01-31 13:30:00,37.21,37.3,37.13,37.27,102300.0,24.4275,24.4865,24.3749,24.4668,102300.0
2014-01-31 14:00:00,37.28,37.35,37.28,37.31,310050.0,24.4734,24.5194,24.4734,24.4931,310050.0
2014-01-31 14:30:00,37.31,37.37,37.2,37.3,271050.0,24.4931,24.5325,24.4209,24.4865,271050.0
2014-01-31 15:00:00,37.29,37.34,37.06,37.1,278250.0,24.48,24.5128,24.329,24.3552,278250.0
2014-01-31 15:30:00,37.09,37.35,37.09,37.33,1042350.0,24.3487,24.5194,24.3487,24.5062,1042350.0
2014-02-03 09:30:00,37.11,38.33,37.01,37.02,326100.0,24.3618,25.1627,24.2962,24.3027,326100.0
2014-02-03 10:00:00,37.01,37.01,36.7,36.86,365250.0,24.2962,24.2962,24.0926,24.1977,365250.0
2014-02-03 10:30:00,36.86,37.05,36.82,37.03,276750.0,24.1977,24.3224,24.1714,24.3093,276750.0
2014-02-03 11:00:00,37.02,37.03,36.73,36.76,317400.0,24.3027,24.3093,24.1123,24.132,317400.0
2014-02-03 11:30:00,36.76,36.78,36.45,36.47,204150.0,24.132,24.1452,23.9285,23.9417,204150.0
2014-02-03 12:00:00,36.48,36.63,36.43,36.53,144000.0,23.9482,24.0467,23.9154,23.981,144000.0
2014-02-03 12:30:00,36.52,36.59,36.42,36.43,115950.0,23.9745,24.0204,23.9088,23.9154,115950.0
2014-02-03 13:00:00,36.42,36.48,36.13,36.16,169650.0,23.9088,23.9482,23.7185,23.7382,169650.0
2014-02-03 13:30:00,36.17,36.23,36.07,36.07,224850.0,23.7447,23.7841,23.6791,23.6791,224850.0
2014-02-03 14:00:00,36.06,36.21,36.05,36.16,175950.0,23.6725,23.771,23.6659,23.7382,175950.0
2014-02-03 14:30:00,36.17,36.17,35.91,35.93,276300.0,23.7447,23.7447,23.574,23.5872,276300.0
2014-02-03 15:00:00,35.93,36.01,35.9,35.99,226350.0,23.5872,23.6397,23.5675,23.6266,226350.0
2014-02-03 15:30:00,35.99,36.03,35.9,36.0,809850.0,23.6266,23.6528,23.5675,23.6331,809850.0
2014-02-04 09:30:00,36.31,36.35,35.73,36.09,209850.0,23.8366,23.8629,23.4559,23.6922,209850.0
2014-02-04 10:00:00,36.09,36.15,35.91,35.98,185250.0,23.6922,23.7316,23.574,23.62,185250.0
2014-02-04 10:30:00,35.99,36.14,35.95,36.11,353400.0,23.6266,23.725,23.6003,23.7053,353400.0
2014-02-04 11:00:00,36.1,36.19,36.02,36.09,279600.0,23.6988,23.7578,23.6462,23.6922,279600.0
2014-02-04 11:30:00,36.09,36.33,36.07,36.31,293400.0,23.6922,23.8498,23.6791,23.8366,293400.0
2014-02-04 12:00:00,36.31,36.41,36.31,36.38,222900.0,23.8366,23.9023,23.8366,23.8826,222900.0
2014-02-04 12:30:00,36.38,36.45,36.37,36.41,176700.0,23.8826,23.9285,23.876,23.9023,176700.0
2014-02-04 13:00:00,36.41,36.45,36.39,36.41,189300.0,23.9023,23.9285,23.8891,23.9023,189300.0
2014-02-04 13:30:00,36.41,36.44,36.36,36.39,172950.0,23.9023,23.922,23.8694,23.8891,172950.0
2014-02-04 14:00:00,36.39,36.43,36.36,36.37,165450.0,23.8891,23.9154,23.8694,23.876,165450.0
2014-02-04 14:30:00,36.37,36.43,36.36,36.41,192300.0,23.876,23.9154,23.8694,23.9023,192300.0
2014-02-04 15:00:00,36.41,36.44,36.29,36.31,401700.0,23.9023,23.922,23.8235,23.8366,401700.0
2014-02-04 15:30:00,36.3,36.91,36.28,36.71,3237450.0,23.8301,24.2305,23.8169,24.0992,3237450.0
2014-02-05 09:30:00,37.35,37.52,37.03,37.14,1211700.0,24.5194,24.631,24.3093,24.3815,1211700.0
2014-02-05 10:00:00,37.14,37.38,36.97,37.01,927300.0,24.3815,24.5391,24.2699,24.2962,927300.0
2014-02-05 10:30:00,37.02,37.29,36.98,37.23,594150.0,24.3027,24.48,24.2765,24.4406,594150.0
2014-02-05 11:00:00,37.24,37.51,37.23,37.51,658350.0,24.4471,24.6244,24.4406,24.6244,658350.0
2014-02-05 11:30:00,37.51,37.57,37.45,37.53,466350.0,24.6244,24.6638,24.585,24.6375,466350.0
2014-02-05 12:00:00,37.53,37.61,37.49,37.49,280650.0,24.6375,24.69,24.6113,24.6113,280650.0
2014-02-05 12:30:00,37.49,37.72,37.49,37.7,425250.0,24.6113,24.7623,24.6113,24.7491,425250.0
2014-02-05 13:00:00,37.7,37.8,37.67,37.69,245700.0,24.7491,24.8148,24.7294,24.7426,245700.0
2014-02-05 13:30:00,37.69,37.96,37.62,37.89,519600.0,24.7426,24.9198,24.6966,24.8739,519600.0
2014-02-05 14:00:00,37.89,37.98,37.71,37.74,374100.0,24.8739,24.9329,24.7557,24.7754,374100.0
2014-02-05 14:30:00,37.75,37.81,37.65,37.68,522450.0,24.7819,24.8213,24.7163,24.736,522450.0
2014-02-05 15:00:00,37.68,37.93,37.67,37.91,507450.0,24.736,24.9001,24.7294,24.887,507450.0
2014-02-05 15:30:00,37.91,37.98,37.79,37.93,1442400.0,24.887,24.9329,24.8082,24.9001,1442400.0
2014-02-06 09:30:00,37.72,38.33,37.72,38.31,331800.0,24.7623,25.1627,24.7623,25.1496,331800.0
2014-02-06 10:00:00,38.33,38.53,38.3,38.47,312600.0,25.1627,25.294,25.143,25.2546,312600.0
2014-02-06 10:30:00,38.45,38.71,38.42,38.54,198600.0,25.2415,25.4122,25.2218,25.3006,198600.0
2014-02-06 11:00:00,38.55,38.67,38.44,38.6,329550.0,25.3071,25.3859,25.2349,25.34,329550.0
2014-02-06 11:30:00,38.61,38.75,38.45,38.61,246750.0,25.3465,25.4384,25.2415,25.3465,246750.0
2014-02-06 12:00:00,38.62,38.7,38.6,38.7,119100.0,25.3531,25.4056,25.34,25.4056,119100.0
2014-02-06 12:30:00,38.69,38.8,38.67,38.73,192600.0,25.399,25.4712,25.3859,25.4253,192600.0
2014-02-06 13:00:00,38.73,38.81,38.69,38.72,190350.0,25.4253,25.4778,25.399,25.4187,190350.0
2014-02-06 13:30:00,38.72,38.78,38.69,38.77,169050.0,25.4187,25.4581,25.399,25.4516,169050.0
2014-02-06 14:00:00,38.78,39.11,38.78,39.09,360600.0,25.4581,25.6748,25.4581,25.6616,360600.0
2014-02-06 14:30:00,39.09,39.22,39.09,39.15,346500.0,25.6616,25.747,25.6616,25.701,346500.0
2014-02-06 15:00:00,39.15,39.23,39.09,39.1,339150.0,25.701,25.7535,25.6616,25.6682,339150.0
2014-02-06 15:30:00,39.11,39.18,39.03,39.09,897600.0,25.6748,25.7207,25.6222,25.6616,897600.0
2014-02-07 09:30:00,39.19,39.72,39.14,39.35,399150.0,25.7273,26.0752,25.6944,25.8323,399150.0
2014-02-07 10:00:00,39.36,39.47,39.12,39.29,296550.0,25.8389,25.9111,25.6813,25.7929,296550.0
2014-02-07 10:30:00,39.29,39.32,39.06,39.29,129900.0,25.7929,25.8126,25.6419,25.7929,129900.0
2014-02-07 11:00:00,39.29,39.29,39.12,39.15,135600.0,25.7929,25.7929,25.6813,25.701,135600.0
2014-02-07 11:30:00,39.15,39.33,39.13,39.33,132600.0,25.701,25.8192,25.6879,25.8192,132600.0
2014-02-07 12:00:00,39.33,39.37,39.27,39.34,125100.0,25.8192,25.8454,25.7798,25.8257,125100.0
2014-02-07 12:30:00,39.35,39.4,39.21,39.27,152250.0,25.8323,25.8651,25.7404,25.7798,152250.0
2014-02-07 13:00:00,39.27,39.34,39.23,39.23,140850.0,25.7798,25.8257,25.7535,25.7535,140850.0
2014-02-07 13:30:00,39.23,39.37,39.22,39.35,153750.0,25.7535,25.8454,25.747,25.8323,153750.0
2014-02-07 14:00:00,39.35,39.39,39.29,39.33,164250.0,25.8323,25.8586,25.7929,25.8192,164250.0
2014-02-07 14:30:00,39.33,39.34,39.25,39.31,164700.0,25.8192,25.8257,25.7667,25.806,164700.0
2014-02-07 15:00:00,39.31,39.35,39.3,39.34,240750.0,25.806,25.8323,25.7995,25.8257,240750.0
2014-02-07 15:30:00,39.34,39.45,39.34,39.42,690750.0,25.8257,25.898,25.8257,25.8783,690750.0
2014-02-10 09:30:00,39.29,39.39,38.95,39.19,261750.0,25.7929,25.8586,25.5697,25.7273,261750.0
2014-02-10 10:00:00,39.21,39.21,39.03,39.03,103800.0,25.7404,25.7404,25.6222,25.6222,103800.0
2014-02-10 10:30:00,39.05,39.07,38.86,38.9,94050.0,25.6354,25.6485,25.5106,25.5369,94050.0
2014-02-10 11:00:00,38.89,38.99,38.82,38.91,130350.0,25.5303,25.596,25.4844,25.5435,130350.0
2014-02-10 11:30:00,38.92,39.05,38.91,38.98,92400.0,25.55,25.6354,25.5435,25.5894,92400.0
2014-02-10 12:00:00,38.97,38.98,38.88,38.89,101850.0,25.5828,25.5894,25.5238,25.5303,101850.0
2014-02-10 12:30:00,38.89,39.0,38.89,38.99,100200.0,25.5303,25.6025,25.5303,25.596,100200.0
2014-02-10 13:00:00,38.99,39.01,38.88,38.91,96000.0,25.596,25.6091,25.5238,25.5435,96000.0
2014-02-10 13:30:00,38.91,38.97,38.85,38.88,130650.0,25.5435,25.5828,25.5041,25.5238,130650.0
2014-02-10 14:00:00,38.89,38.94,38.83,38.87,112800.0,25.5303,25.5632,25.4909,25.5172,112800.0
2014-02-10 14:30:00,38.88,39.03,38.88,38.99,153150.0,25.5238,25.6222,25.5238,25.596,153150.0
2014-02-10 15:00:00,38.99,39.01,38.97,38.99,165150.0,25.596,25.6091,25.5828,25.596,165150.0
2014-02-10 15:30:00,38.99,39.04,38.95,38.99,412050.0,25.596,25.6288,25.5697,25.596,412050.0
2014-02-11 09:30:00,38.97,39.36,38.91,39.15,127200.0,25.5828,25.8389,25.5435,25.701,127200.0
2014-02-11 10:00:00,39.17,39.19,39.01,39.13,74250.0,25.7141,25.7273,25.6091,25.6879,74250.0
2014-02-11 10:30:00,39.13,39.15,38.96,39.04,82650.0,25.6879,25.701,25.5763,25.6288,82650.0
2014-02-11 11:00:00,39.05,39.19,39.02,39.19,95850.0,25.6354,25.7273,25.6157,25.7273,95850.0
2014-02-11 11:30:00,39.19,39.23,39.13,39.2,57150.0,25.7273,25.7535,25.6879,25.7338,57150.0
2014-02-11 12:00:00,39.19,39.25,39.14,39.24,80700.0,25.7273,25.7667,25.6944,25.7601,80700.0
2014-02-11 12:30:00,39.23,39.26,39.17,39.19,58200.0,25.7535,25.7732,25.7141,25.7273,58200.0
2014-02-11 13:00:00,39.19,39.37,39.19,39.33,98550.0,25.7273,25.8454,25.7273,25.8192,98550.0
2014-02-11 13:30:00,39.34,39.4,39.34,39.39,79800.0,25.8257,25.8651,25.8257,25.8586,79800.0
2014-02-11 14:00:00,39.39,39.47,39.35,39.45,103050.0,25.8586,25.9111,25.8323,25.898,103050.0
2014-02-11 14:30:00,39.45,39.56,39.44,39.54,121050.0,25.898,25.9702,25.8914,25.957,121050.0
2014-02-11 15:00:00,39.53,39.65,39.53,39.55,157350.0,25.9505,26.0293,25.9505,25.9636,157350.0
2014-02-11 15:30:00,39.56,39.56,39.43,39.46,403650.0,25.9702,25.9702,25.8848,25.9045,403650.0
2014-02-12 09:30:00,39.53,39.83,39.46,39.77,117900.0,26.0381,26.2357,25.992,26.1962,117900.0
2014-02-12 10:00:00,39.78,39.78,39.54,39.58,158250.0,26.2028,26.2028,26.0447,26.071,158250.0
2014-02-12 10:30:00,39.59,39.6,39.39,39.43,157650.0,26.0776,26.0842,25.9459,25.9722,157650.0
2014-02-12 11:00:00,39.42,39.54,39.38,39.41,78750.0,25.9656,26.0447,25.9393,25.9591,78750.0
2014-02-12 11:30:00,39.4,39.42,39.33,39.38,106800.0,25.9525,25.9656,25.9064,25.9393,106800.0
2014-02-12 12:00:00,39.38,39.55,39.38,39.55,76050.0,25.9393,26.0513,25.9393,26.0513,76050.0
2014-02-12 12:30:00,39.55,39.61,39.49,39.53,93450.0,26.0513,26.0908,26.0118,26.0381,93450.0
2014-02-12 13:00:00,39.53,39.69,39.51,39.69,73500.0,26.0381,26.1435,26.0249,26.1435,73500.0
2014-02-12 13:30:00,39.69,39.77,39.62,39.64,129750.0,26.1435,26.1962,26.0974,26.1106,129750.0
2014-02-12 14:00:00,39.63,39.65,39.56,39.59,73500.0,26.104,26.1171,26.0579,26.0776,73500.0
2014-02-12 14:30:00,39.59,39.59,39.49,39.55,125250.0,26.0776,26.0776,26.0118,26.0513,125250.0
2014-02-12 15:00:00,39.56,39.57,39.47,39.47,230100.0,26.0579,26.0644,25.9986,25.9986,230100.0
2014-02-12 15:30:00,39.47,39.49,39.36,39.49,635250.0,25.9986,26.0118,25.9261,26.0118,635250.0
2014-02-13 09:30:00,39.19,39.33,38.9,38.92,317250.0,25.8141,25.9064,25.6231,25.6363,317250.0
2014-02-13 10:00:00,38.94,39.37,38.92,39.33,237450.0,25.6495,25.9327,25.6363,25.9064,237450.0
2014-02-13 10:30:00,39.33,39.52,39.33,39.51,188400.0,25.9064,26.0315,25.9064,26.0249,188400.0
2014-02-13 11:00:00,39.53,39.67,39.51,39.59,100200.0,26.0381,26.1303,26.0249,26.0776,100200.0
2014-02-13 11:30:00,39.6,39.62,39.47,39.5,70950.0,26.0842,26.0974,25.9986,26.0183,70950.0
2014-02-13 12:00:00,39.49,39.5,39.39,39.45,69450.0,26.0118,26.0183,25.9459,25.9854,69450.0
2014-02-13 12:30:00,39.45,39.56,39.44,39.52,57750.0,25.9854,26.0579,25.9788,26.0315,57750.0
2014-02-13 13:00:00,39.53,39.68,39.52,39.68,91800.0,26.0381,26.1369,26.0315,26.1369,91800.0
2014-02-13 13:30:00,39.68,39.79,39.68,39.76,129150.0,26.1369,26.2094,26.1369,26.1896,129150.0
2014-02-13 14:00:00,39.76,39.85,39.75,39.82,150450.0,26.1896,26.2489,26.183,26.2291,150450.0
2014-02-13 14:30:00,39.82,39.91,39.77,39.87,179100.0,26.2291,26.2884,26.1962,26.2621,179100.0
2014-02-13 15:00:00,39.87,39.92,39.82,39.91,180450.0,26.2621,26.295,26.2291,26.2884,180450.0
2014-02-13 15:30:00,39.91,39.93,39.85,39.89,570450.0,26.2884,26.3016,26.2489,26.2752,570450.0
2014-02-14 09:30:00,39.65,40.57,39.65,40.46,619050.0,26.1171,26.7231,26.1171,26.6507,619050.0
2014-02-14 10:00:00,40.47,40.93,40.41,40.91,652050.0,26.6573,26.9603,26.6177,26.9471,652050.0
2014-02-14 10:30:00,40.92,40.93,40.64,40.66,372150.0,26.9537,26.9603,26.7692,26.7824,372150.0
2014-02-14 11:00:00,40.66,40.81,40.55,40.81,294750.0,26.7824,26.8812,26.71,26.8812,294750.0
2014-02-14 11:30:00,40.81,41.1,40.81,41.02,344850.0,26.8812,27.0722,26.8812,27.0196,344850.0
2014-02-14 12:00:00,41.02,41.03,40.91,40.97,379500.0,27.0196,27.0261,26.9471,26.9866,379500.0
2014-02-14 12:30:00,40.96,41.03,40.89,40.98,349800.0,26.98,27.0261,26.9339,26.9932,349800.0
2014-02-14 13:00:00,40.98,41.07,40.97,41.01,244650.0,26.9932,27.0525,26.9866,27.013,244650.0
2014-02-14 13:30:00,41.01,41.07,40.99,41.02,217200.0,27.013,27.0525,26.9998,27.0196,217200.0
2014-02-14 14:00:00,41.03,41.08,40.93,41.07,302850.0,27.0261,27.0591,26.9603,27.0525,302850.0
2014-02-14 14:30:00,41.07,41.1,40.99,41.03,210300.0,27.0525,27.0722,26.9998,27.0261,210300.0
2014-02-14 15:00:00,41.03,41.07,40.98,41.05,268950.0,27.0261,27.0525,26.9932,27.0393,268950.0
2014-02-14 15:30:00,41.05,41.11,40.99,41.02,741150.0,27.0393,27.0788,26.9998,27.0196,741150.0
2014-02-18 09:30:00,41.17,41.58,41.13,41.47,631200.0,27.1184,27.3884,27.092,27.316,631200.0
2014-02-18 10:00:00,41.47,41.47,41.18,41.39,206700.0,27.316,27.316,27.1249,27.2633,206700.0
2014-02-18 10:30:00,41.39,41.55,41.34,41.51,174900.0,27.2633,27.3687,27.2303,27.3423,174900.0
2014-02-18 11:00:00,41.51,41.67,41.39,41.59,198150.0,27.3423,27.4477,27.2633,27.395,198150.0
2014-02-18 11:30:00,41.59,41.86,41.58,41.82,395550.0,27.395,27.5729,27.3884,27.5465,395550.0
2014-02-18 12:00:00,41.81,41.85,41.66,41.69,217950.0,27.5399,27.5663,27.4411,27.4609,217950.0
2014-02-18 12:30:00,41.69,41.71,41.44,41.45,171600.0,27.4609,27.474,27.2962,27.3028,171600.0
2014-02-18 13:00:00,41.45,41.59,41.4,41.47,161850.0,27.3028,27.395,27.2699,27.316,161850.0
2014-02-18 13:30:00,41.47,41.5,41.41,41.49,136800.0,27.316,27.3357,27.2764,27.3291,136800.0
2014-02-18 14:00:00,41.5,41.54,41.45,41.46,152550.0,27.3357,27.3621,27.3028,27.3094,152550.0
2014-02-18 14:30:00,41.45,41.61,41.45,41.57,172800.0,27.3028,27.4082,27.3028,27.3818,172800.0
2014-02-18 15:00:00,41.57,41.57,41.41,41.53,248850.0,27.3818,27.3818,27.2764,27.3555,248850.0
2014-02-18 15:30:00,41.53,41.61,41.5,41.52,607200.0,27.3555,27.4082,27.3357,27.3489,607200.0
2014-02-19 09:30:00,41.33,41.72,41.26,41.33,362400.0,27.2237,27.4806,27.1776,27.2237,362400.0
2014-02-19 10:00:00,41.34,41.58,41.12,41.5,457500.0,27.2303,27.3884,27.0854,27.3357,457500.0
2014-02-19 10:30:00,41.51,41.59,41.43,41.5,212400.0,27.3423,27.395,27.2896,27.3357,212400.0
2014-02-19 11:00:00,41.51,41.73,41.51,41.64,183300.0,27.3423,27.4872,27.3423,27.4279,183300.0
2014-02-19 11:30:00,41.63,41.65,41.25,41.25,168000.0,27.4214,27.4345,27.1711,27.1711,168000.0
2014-02-19 12:00:00,41.24,41.33,41.15,41.22,119250.0,27.1645,27.2237,27.1052,27.1513,119250.0
2014-02-19 12:30:00,41.22,41.29,41.19,41.29,80100.0,27.1513,27.1974,27.1315,27.1974,80100.0
2014-02-19 13:00:00,41.29,41.46,41.28,41.4,175500.0,27.1974,27.3094,27.1908,27.2699,175500.0
2014-02-19 13:30:00,41.4,41.43,41.36,41.38,83100.0,27.2699,27.2896,27.2435,27.2567,83100.0
2014-02-19 14:00:00,41.38,41.49,41.31,41.4,201150.0,27.2567,27.3291,27.2106,27.2699,201150.0
2014-02-19 14:30:00,41.4,41.43,41.33,41.36,185550.0,27.2699,27.2896,27.2237,27.2435,185550.0
2014-02-19 15:00:00,41.36,41.41,41.23,41.23,346050.0,27.2435,27.2764,27.1579,27.1579,346050.0
2014-02-19 15:30:00,41.22,41.29,41.15,41.2,427950.0,27.1513,27.1974,27.1052,27.1381,427950.0
2014-02-20 09:30:00,41.3,41.53,41.19,41.25,115350.0,27.204,27.3555,27.1315,27.1711,115350.0
2014-02-20 10:00:00,41.23,41.42,41.1,41.37,127200.0,27.1579,27.283,27.0722,27.2501,127200.0
2014-02-20 10:30:00,41.33,41.48,41.33,41.42,95250.0,27.2237,27.3225,27.2237,27.283,95250.0
2014-02-20 11:00:00,41.43,41.46,41.21,41.23,96900.0,27.2896,27.3094,27.1447,27.1579,96900.0
2014-02-20 11:30:00,41.23,41.32,41.19,41.28,101550.0,27.1579,27.2172,27.1315,27.1908,101550.0
2014-02-20 12:00:00,41.28,41.41,41.24,41.4,71100.0,27.1908,27.2764,27.1645,27.2699,71100.0
2014-02-20 12:30:00,41.41,41.44,41.32,41.35,85800.0,27.2764,27.2962,27.2172,27.2369,85800.0
2014-02-20 13:00:00,41.35,41.43,41.35,41.37,76950.0,27.2369,27.2896,27.2369,27.2501,76950.0
2014-02-20 13:30:00,41.36,41.41,41.29,41.3,97350.0,27.2435,27.2764,27.1974,27.204,97350.0
2014-02-20 14:00:00,41.3,41.37,41.25,41.36,104550.0,27.204,27.2501,27.1711,27.2435,104550.0
2014-02-20 14:30:00,41.36,41.47,41.35,41.43,151500.0,27.2435,27.316,27.2369,27.2896,151500.0
2014-02-20 15:00:00,41.42,41.45,41.37,41.39,180300.0,27.283,27.3028,27.2501,27.2633,180300.0
2014-02-20 15:30:00,41.39,41.45,41.32,41.33,435600.0,27.2633,27.3028,27.2172,27.2237,435600.0
2014-02-21 09:30:00,43.29,43.39,41.23,41.51,504300.0,28.5148,28.5807,27.1579,27.3423,504300.0
2014-02-21 10:00:00,41.51,41.58,41.31,41.33,180000.0,27.3423,27.3884,27.2106,27.2237,180000.0
2014-02-21 10:30:00,41.33,41.48,41.31,41.37,172650.0,27.2237,27.3225,27.2106,27.2501,172650.0
2014-02-21 11:00:00,41.38,41.48,41.36,41.47,91650.0,27.2567,27.3225,27.2435,27.316,91650.0
2014-02-21 11:30:00,41.47,41.56,41.47,41.51,127800.0,27.316,27.3752,27.316,27.3423,127800.0
2014-02-21 12:00:00,41.49,41.59,41.49,41.56,170400.0,27.3291,27.395,27.3291,27.3752,170400.0
2014-02-21 12:30:00,41.55,41.57,41.4,41.45,109500.0,27.3687,27.3818,27.2699,27.3028,109500.0
2014-02-21 13:00:00,41.45,41.55,41.45,41.5,111300.0,27.3028,27.3687,27.3028,27.3357,111300.0
2014-02-21 13:30:00,41.5,41.53,41.44,41.45,84750.0,27.3357,27.3555,27.2962,27.3028,84750.0
2014-02-21 14:00:00,41.45,41.5,41.37,41.49,106800.0,27.3028,27.3357,27.2501,27.3291,106800.0
2014-02-21 14:30:00,41.48,41.57,41.43,41.55,94650.0,27.3225,27.3818,27.2896,27.3687,94650.0
2014-02-21 15:00:00,41.55,41.67,41.54,41.63,351900.0,27.3687,27.4477,27.3621,27.4214,351900.0
2014-02-21 15:30:00,41.63,41.65,41.53,41.59,377100.0,27.4214,27.4345,27.3555,27.395,377100.0
2014-02-24 09:30:00,41.8,43.23,41.69,42.8,1429800.0,27.5333,28.4753,27.4609,28.192,1429800.0
2014-02-24 10:00:00,42.81,43.09,42.65,43.07,659400.0,28.1986,28.383,28.0932,28.3699,659400.0
2014-02-24 10:30:00,43.07,43.44,43.07,43.36,529650.0,28.3699,28.6136,28.3699,28.5609,529650.0
2014-02-24 11:00:00,43.35,43.37,43.17,43.31,305400.0,28.5543,28.5675,28.4357,28.528,305400.0
2014-02-24 11:30:00,43.32,43.57,43.28,43.49,552000.0,28.5345,28.6992,28.5082,28.6465,552000.0
2014-02-24 12:00:00,43.5,43.53,43.25,43.27,317850.0,28.6531,28.6729,28.4884,28.5016,317850.0
2014-02-24 12:30:00,43.27,43.27,43.09,43.24,256350.0,28.5016,28.5016,28.383,28.4818,256350.0
2014-02-24 13:00:00,43.24,43.24,43.13,43.13,128100.0,28.4818,28.4818,28.4094,28.4094,128100.0
2014-02-24 13:30:00,43.13,43.18,43.1,43.14,129750.0,28.4094,28.4423,28.3896,28.416,129750.0
2014-02-24 14:00:00,43.14,43.25,43.13,43.19,166350.0,28.416,28.4884,28.4094,28.4489,166350.0
2014-02-24 14:30:00,43.2,43.23,43.12,43.13,181200.0,28.4555,28.4753,28.4028,28.4094,181200.0
2014-02-24 15:00:00,43.13,43.13,42.83,42.83,268950.0,28.4094,28.4094,28.2118,28.2118,268950.0
2014-02-24 15:30:00,42.83,42.91,42.79,42.79,657300.0,28.2118,28.2645,28.1854,28.1854,657300.0
2014-02-25 09:30:00,42.63,42.75,42.31,42.41,265200.0,28.08,28.1591,27.8693,27.9351,265200.0
2014-02-25 10:00:00,42.4,42.82,42.35,42.71,240600.0,27.9285,28.2052,27.8956,28.1327,240600.0
2014-02-25 10:30:00,42.69,42.87,42.69,42.84,91350.0,28.1196,28.2381,28.1196,28.2184,91350.0
2014-02-25 11:00:00,42.85,43.09,42.83,43.07,176850.0,28.225,28.383,28.2118,28.3699,176850.0
2014-02-25 11:30:00,43.06,43.11,42.92,42.93,368100.0,28.3633,28.3962,28.2711,28.2777,368100.0
2014-02-25 12:00:00,42.92,42.97,42.79,42.93,184050.0,28.2711,28.304,28.1854,28.2777,184050.0
2014-02-25 12:30:00,42.92,42.98,42.87,42.9,167400.0,28.2711,28.3106,28.2381,28.2579,167400.0
2014-02-25 13:00:00,42.91,43.03,42.9,43.02,252900.0,28.2645,28.3435,28.2579,28.3369,252900.0
2014-02-25 13:30:00,43.02,43.09,43.0,43.07,137850.0,28.3369,28.383,28.3238,28.3699,137850.0
2014-02-25 14:00:00,43.07,43.13,42.98,43.13,289050.0,28.3699,28.4094,28.3106,28.4094,289050.0
2014-02-25 14:30:00,43.13,43.21,43.05,43.15,225000.0,28.4094,28.4621,28.3567,28.4226,225000.0
2014-02-25 15:00:00,43.15,43.19,43.01,43.06,353850.0,28.4226,28.4489,28.3303,28.3633,353850.0
2014-02-25 15:30:00,43.05,43.14,42.99,43.11,484350.0,28.3567,28.416,28.3172,28.3962,484350.0
2014-02-26 09:30:00,43.35,43.42,42.97,42.97,192750.0,28.5543,28.6004,28.304,28.304,192750.0
2014-02-26 10:00:00,42.99,43.15,42.83,43.13,205350.0,28.3172,28.4226,28.2118,28.4094,205350.0
2014-02-26 10:30:00,43.13,43.19,42.96,42.96,161100.0,28.4094,28.4489,28.2974,28.2974,161100.0
2014-02-26 11:00:00,42.98,43.07,42.92,43.05,160950.0,28.3106,28.3699,28.2711,28.3567,160950.0
2014-02-26 11:30:00,43.05,43.09,42.99,43.07,132750.0,28.3567,28.383,28.3172,28.3699,132750.0
2014-02-26 12:00:00,43.07,43.15,43.04,43.09,88500.0,28.3699,28.4226,28.3501,28.383,88500.0
2014-02-26 12:30:00,43.09,43.15,43.09,43.11,67800.0,28.383,28.4226,28.383,28.3962,67800.0
2014-02-26 13:00:00,43.11,43.11,43.01,43.02,110550.0,28.3962,28.3962,28.3303,28.3369,110550.0
2014-02-26 13:30:00,43.02,43.14,42.99,43.11,167850.0,28.3369,28.416,28.3172,28.3962,167850.0
2014-02-26 14:00:00,43.11,43.15,42.85,42.86,139200.0,28.3962,28.4226,28.225,28.2315,139200.0
2014-02-26 14:30:00,42.85,42.89,42.81,42.86,145650.0,28.225,28.2513,28.1986,28.2315,145650.0
2014-02-26 15:00:00,42.86,42.89,42.73,42.89,197400.0,28.2315,28.2513,28.1459,28.2513,197400.0
2014-02-26 15:30:00,42.89,43.01,42.89,42.97,334350.0,28.2513,28.3303,28.2513,28.304,334350.0
2014-02-27 09:30:00,43.66,43.67,43.1,43.19,391650.0,28.7585,28.7651,28.3896,28.4489,391650.0
2014-02-27 10:00:00,43.22,43.27,42.99,43.01,229800.0,28.4687,28.5016,28.3172,28.3303,229800.0
2014-02-27 10:30:00,43.01,43.13,42.92,43.0,168300.0,28.3303,28.4094,28.2711,28.3238,168300.0
2014-02-27 11:00:00,43.0,43.15,42.96,43.09,129000.0,28.3238,28.4226,28.2974,28.383,129000.0
2014-02-27 11:30:00,43.09,43.09,42.93,42.96,120300.0,28.383,28.383,28.2777,28.2974,120300.0
2014-02-27 12:00:00,42.95,42.98,42.8,42.85,105450.0,28.2908,28.3106,28.192,28.225,105450.0
2014-02-27 12:30:00,42.85,42.92,42.82,42.89,65850.0,28.225,28.2711,28.2052,28.2513,65850.0
2014-02-27 13:00:00,42.91,43.01,42.89,42.99,91650.0,28.2645,28.3303,28.2513,28.3172,91650.0
2014-02-27 13:30:00,42.99,43.1,42.97,43.08,134550.0,28.3172,28.3896,28.304,28.3765,134550.0
2014-02-27 14:00:00,43.09,43.19,43.09,43.14,91350.0,28.383,28.4489,28.383,28.416,91350.0
2014-02-27 14:30:00,43.15,43.21,43.14,43.17,66150.0,28.4226,28.4621,28.416,28.4357,66150.0
2014-02-27 15:00:00,43.17,43.36,43.16,43.32,169500.0,28.4357,28.5609,28.4292,28.5345,169500.0
2014-02-27 15:30:00,43.32,43.35,43.17,43.33,281550.0,28.5345,28.5543,28.4357,28.5411,281550.0
2014-02-28 09:30:00,43.53,44.02,43.21,43.93,468600.0,28.6729,28.9956,28.4621,28.9363,468600.0
2014-02-28 10:00:00,43.93,44.11,43.91,44.05,286500.0,28.9363,29.0549,28.9232,29.0154,286500.0
2014-02-28 10:30:00,44.04,44.23,44.02,44.16,235050.0,29.0088,29.134,28.9956,29.0878,235050.0
2014-02-28 11:00:00,44.16,44.21,44.03,44.19,225000.0,29.0878,29.1208,29.0022,29.1076,225000.0
2014-02-28 11:30:00,44.19,44.31,44.19,44.21,181950.0,29.1076,29.1866,29.1076,29.1208,181950.0
2014-02-28 12:00:00,44.21,44.23,44.16,44.2,100500.0,29.1208,29.134,29.0878,29.1142,100500.0
2014-02-28 12:30:00,44.2,44.22,44.12,44.21,126900.0,29.1142,29.1274,29.0615,29.1208,126900.0
2014-02-28 13:00:00,44.21,44.21,44.13,44.15,78450.0,29.1208,29.1208,29.0681,29.0813,78450.0
2014-02-28 13:30:00,44.15,44.16,44.04,44.09,135000.0,29.0813,29.0878,29.0088,29.0417,135000.0
2014-02-28 14:00:00,44.09,44.09,44.01,44.03,143250.0,29.0417,29.0417,28.989,29.0022,143250.0
2014-02-28 14:30:00,44.03,44.03,43.89,43.9,220500.0,29.0022,29.0022,28.91,28.9166,220500.0
2014-02-28 15:00:00,43.91,43.93,43.69,43.87,345300.0,28.9232,28.9363,28.7783,28.8968,345300.0
2014-02-28 15:30:00,43.87,44.01,43.84,43.89,496050.0,28.8968,28.989,28.8771,28.91,496050.0
2014-03-03 09:30:00,43.35,43.64,43.17,43.46,238950.0,28.5543,28.7453,28.4357,28.6268,238950.0
2014-03-03 10:00:00,43.49,43.56,43.13,43.31,261150.0,28.6465,28.6926,28.4094,28.528,261150.0
2014-03-03 10:30:00,43.32,43.38,43.28,43.35,144000.0,28.5345,28.5741,28.5082,28.5543,144000.0
2014-03-03 11:00:00,43.35,43.37,43.16,43.3,112200.0,28.5543,28.5675,28.4292,28.5214,112200.0
2014-03-03 11:30:00,43.29,43.36,43.2,43.21,152250.0,28.5148,28.5609,28.4555,28.4621,152250.0
2014-03-03 12:00:00,43.21,43.37,43.17,43.35,209850.0,28.4621,28.5675,28.4357,28.5543,209850.0
2014-03-03 12:30:00,43.35,43.45,43.35,43.43,69000.0,28.5543,28.6202,28.5543,28.607,69000.0
2014-03-03 13:00:00,43.44,43.57,43.44,43.5,60600.0,28.6136,28.6992,28.6136,28.6531,60600.0
2014-03-03 13:30:00,43.5,43.5,43.4,43.49,138900.0,28.6531,28.6531,28.5872,28.6465,138900.0
2014-03-03 14:00:00,43.49,43.57,43.43,43.44,128100.0,28.6465,28.6992,28.607,28.6136,128100.0
2014-03-03 14:30:00,43.43,43.63,43.42,43.5,85500.0,28.607,28.7387,28.6004,28.6531,85500.0
2014-03-03 15:00:00,43.49,43.51,43.23,43.28,213600.0,28.6465,28.6597,28.4753,28.5082,213600.0
2014-03-03 15:30:00,43.29,43.41,43.29,43.38,382950.0,28.5148,28.5938,28.5148,28.5741,382950.0
2014-03-04 09:30:00,43.89,43.94,43.57,43.87,210000.0,28.91,28.9429,28.6992,28.8968,210000.0
2014-03-04 10:00:00,43.87,44.02,43.82,43.89,153750.0,28.8968,28.9956,28.8639,28.91,153750.0
2014-03-04 10:30:00,43.9,44.01,43.88,43.99,124200.0,28.9166,28.989,28.9034,28.9759,124200.0
2014-03-04 11:00:00,43.99,43.99,43.88,43.9,104700.0,28.9759,28.9759,28.9034,28.9166,104700.0
2014-03-04 11:30:00,43.9,43.93,43.87,43.89,124950.0,28.9166,28.9363,28.8968,28.91,124950.0
2014-03-04 12:00:00,43.89,43.98,43.87,43.92,160950.0,28.91,28.9693,28.8968,28.9298,160950.0
2014-03-04 12:30:00,43.92,43.92,43.81,43.84,119550.0,28.9298,28.9298,28.8573,28.8771,119550.0
2014-03-04 13:00:00,43.85,43.87,43.8,43.86,98100.0,28.8836,28.8968,28.8507,28.8902,98100.0
2014-03-04 13:30:00,43.86,43.92,43.78,43.85,237150.0,28.8902,28.9298,28.8375,28.8836,237150.0
2014-03-04 14:00:00,43.85,43.96,43.77,43.91,216600.0,28.8836,28.9561,28.831,28.9232,216600.0
2014-03-04 14:30:00,43.92,43.97,43.87,43.95,219000.0,28.9298,28.9627,28.8968,28.9495,219000.0
2014-03-04 15:00:00,43.96,44.09,43.76,44.01,910350.0,28.9561,29.0417,28.8244,28.989,910350.0
2014-03-04 15:30:00,44.01,44.1,43.93,43.94,528000.0,28.989,29.0483,28.9363,28.9429,528000.0
2014-03-05 09:30:00,43.92,44.25,43.69,44.17,258300.0,28.9298,29.1471,28.7783,29.0944,258300.0
2014-03-05 10:00:00,44.15,44.17,43.99,44.04,170100.0,29.0813,29.0944,28.9759,29.0088,170100.0
2014-03-05 10:30:00,44.04,44.05,43.79,43.79,134400.0,29.0088,29.0154,28.8441,28.8441,134400.0
2014-03-05 11:00:00,43.8,43.89,43.58,43.59,205350.0,28.8507,28.91,28.7058,28.7124,205350.0
2014-03-05 11:30:00,43.59,43.64,43.57,43.6,178050.0,28.7124,28.7453,28.6992,28.719,178050.0
2014-03-05 12:00:00,43.6,43.61,43.48,43.48,161100.0,28.719,28.7256,28.6399,28.6399,161100.0
2014-03-05 12:30:00,43.47,43.48,43.43,43.43,162300.0,28.6333,28.6399,28.607,28.607,162300.0
2014-03-05 13:00:00,43.43,43.54,43.4,43.49,100200.0,28.607,28.6795,28.5872,28.6465,100200.0
2014-03-05 13:30:00,43.49,43.49,43.37,43.43,125700.0,28.6465,28.6465,28.5675,28.607,125700.0
2014-03-05 14:00:00,43.43,43.53,43.43,43.47,113250.0,28.607,28.6729,28.607,28.6333,113250.0
2014-03-05 14:30:00,43.47,43.5,43.44,43.49,134850.0,28.6333,28.6531,28.6136,28.6465,134850.0
2014-03-05 15:00:00,43.49,43.52,43.44,43.49,186000.0,28.6465,28.6663,28.6136,28.6465,186000.0
2014-03-05 15:30:00,43.49,43.55,43.42,43.53,483900.0,28.6465,28.686,28.6004,28.6729,483900.0
2014-03-06 09:30:00,43.79,43.89,43.59,43.77,95700.0,28.8441,28.91,28.7124,28.831,95700.0
2014-03-06 10:00:00,43.76,43.83,43.65,43.73,205500.0,28.8244,28.8705,28.7519,28.8046,205500.0
2014-03-06 10:30:00,43.73,43.89,43.73,43.83,98100.0,28.8046,28.91,28.8046,28.8705,98100.0
2014-03-06 11:00:00,43.83,43.87,43.76,43.87,79050.0,28.8705,28.8968,28.8244,28.8968,79050.0
2014-03-06 11:30:00,43.87,43.89,43.82,43.86,51450.0,28.8968,28.91,28.8639,28.8902,51450.0
2014-03-06 12:00:00,43.85,43.86,43.79,43.81,50400.0,28.8836,28.8902,28.8441,28.8573,50400.0
2014-03-06 12:30:00,43.81,43.83,43.78,43.83,58800.0,28.8573,28.8705,28.8375,28.8705,58800.0
2014-03-06 13:00:00,43.84,43.86,43.79,43.81,85350.0,28.8771,28.8902,28.8441,28.8573,85350.0
2014-03-06 13:30:00,43.82,43.83,43.75,43.77,82650.0,28.8639,28.8705,28.8178,28.831,82650.0
2014-03-06 14:00:00,43.77,43.9,43.77,43.9,78300.0,28.831,28.9166,28.831,28.9166,78300.0
2014-03-06 14:30:00,43.89,43.94,43.87,43.88,78900.0,28.91,28.9429,28.8968,28.9034,78900.0
2014-03-06 15:00:00,43.89,43.92,43.85,43.92,83100.0,28.91,28.9298,28.8836,28.9298,83100.0
2014-03-06 15:30:00,43.92,43.97,43.86,43.93,350550.0,28.9298,28.9627,28.8902,28.9363,350550.0
2014-03-07 09:30:00,43.95,44.2,43.84,44.01,167400.0,28.9495,29.1142,28.8771,28.989,167400.0
2014-03-07 10:00:00,43.98,44.25,43.92,44.21,240750.0,28.9693,29.1471,28.9298,29.1208,240750.0
2014-03-07 10:30:00,44.22,44.29,44.01,44.03,146550.0,29.1274,29.1735,28.989,29.0022,146550.0
2014-03-07 11:00:00,44.01,44.04,43.89,44.01,58500.0,28.989,29.0088,28.91,28.989,58500.0
2014-03-07 11:30:00,44.01,44.17,43.99,44.16,53850.0,28.989,29.0944,28.9759,29.0878,53850.0
2014-03-07 12:00:00,44.16,44.25,44.12,44.23,35700.0,29.0878,29.1471,29.0615,29.134,35700.0
2014-03-07 12:30:00,44.22,44.23,44.03,44.05,30900.0,29.1274,29.134,29.0022,29.0154,30900.0
2014-03-07 13:00:00,44.03,44.04,43.91,43.91,59100.0,29.0022,29.0088,28.9232,28.9232,59100.0
2014-03-07 13:30:00,43.9,43.93,43.83,43.86,54750.0,28.9166,28.9363,28.8705,28.8902,54750.0
2014-03-07 14:00:00,43.86,43.87,43.75,43.8,64350.0,28.8902,28.8968,28.8178,28.8507,64350.0
2014-03-07 14:30:00,43.8,43.91,43.76,43.89,71550.0,28.8507,28.9232,28.8244,28.91,71550.0
2014-03-07 15:00:00,43.89,43.94,43.85,43.85,108750.0,28.91,28.9429,28.8836,28.8836,108750.0
2014-03-07 15:30:00,43.86,43.95,43.8,43.95,385800.0,28.8902,28.9495,28.8507,28.9495,385800.0
2014-03-10 09:30:00,43.82,43.98,43.48,43.59,146400.0,28.8639,28.9693,28.6399,28.7124,146400.0
2014-03-10 10:00:00,43.61,43.66,43.41,43.47,181200.0,28.7256,28.7585,28.5938,28.6333,181200.0
2014-03-10 10:30:00,43.47,43.54,43.38,43.45,76650.0,28.6333,28.6795,28.5741,28.6202,76650.0
2014-03-10 11:00:00,43.45,43.67,43.42,43.67,60150.0,28.6202,28.7651,28.6004,28.7651,60150.0
2014-03-10 11:30:00,43.68,43.68,43.53,43.55,35850.0,28.7717,28.7717,28.6729,28.686,35850.0
2014-03-10 12:00:00,43.55,43.63,43.5,43.6,45600.0,28.686,28.7387,28.6531,28.719,45600.0
2014-03-10 12:30:00,43.6,43.67,43.55,43.65,44700.0,28.719,28.7651,28.686,28.7519,44700.0
2014-03-10 13:00:00,43.65,43.69,43.58,43.61,198900.0,28.7519,28.7783,28.7058,28.7256,198900.0
2014-03-10 13:30:00,43.61,43.61,43.49,43.52,55200.0,28.7256,28.7256,28.6465,28.6663,55200.0
2014-03-10 14:00:00,43.51,43.55,43.48,43.55,49950.0,28.6597,28.686,28.6399,28.686,49950.0
2014-03-10 14:30:00,43.55,43.62,43.53,43.6,56250.0,28.686,28.7322,28.6729,28.719,56250.0
2014-03-10 15:00:00,43.6,43.6,43.51,43.58,78600.0,28.719,28.719,28.6597,28.7058,78600.0
2014-03-10 15:30:00,43.59,43.73,43.57,43.71,213300.0,28.7124,28.8046,28.6992,28.7914,213300.0
2014-03-11 09:30:00,43.43,44.04,43.43,43.93,126750.0,28.607,29.0088,28.607,28.9363,126750.0
2014-03-11 10:00:00,43.95,44.03,43.82,44.03,86700.0,28.9495,29.0022,28.8639,29.0022,86700.0
2014-03-11 10:30:00,44.03,44.33,44.02,44.22,114000.0,29.0022,29.1998,28.9956,29.1274,114000.0
2014-03-11 11:00:00,44.23,44.28,44.15,44.24,87300.0,29.134,29.1669,29.0813,29.1405,87300.0
2014-03-11 11:30:00,44.23,44.29,44.07,44.11,134850.0,29.134,29.1735,29.0286,29.0549,134850.0
2014-03-11 12:00:00,44.11,44.15,43.97,43.99,149550.0,29.0549,29.0813,28.9627,28.9759,149550.0
2014-03-11 12:30:00,43.98,44.14,43.94,44.11,96900.0,28.9693,29.0747,28.9429,29.0549,96900.0
2014-03-11 13:00:00,44.11,44.17,44.01,44.04,154950.0,29.0549,29.0944,28.989,29.0088,154950.0
2014-03-11 13:30:00,44.02,44.13,43.97,44.13,164850.0,28.9956,29.0681,28.9627,29.0681,164850.0
2014-03-11 14:00:00,44.13,44.13,43.91,43.97,109350.0,29.0681,29.0681,28.9232,28.9627,109350.0
2014-03-11 14:30:00,43.96,43.97,43.85,43.86,111000.0,28.9561,28.9627,28.8836,28.8902,111000.0
2014-03-11 15:00:00,43.86,43.86,43.7,43.75,222150.0,28.8902,28.8902,28.7848,28.8178,222150.0
2014-03-11 15:30:00,43.75,43.88,43.7,43.86,314400.0,28.8178,28.9034,28.7848,28.8902,314400.0
2014-03-12 09:30:00,43.59,43.79,43.45,43.56,229200.0,28.7124,28.8441,28.6202,28.6926,229200.0
2014-03-12 10:00:00,43.55,43.79,43.54,43.74,226800.0,28.686,28.8441,28.6795,28.8112,226800.0
2014-03-12 10:30:00,43.74,43.87,43.68,43.85,173850.0,28.8112,28.8968,28.7717,28.8836,173850.0
2014-03-12 11:00:00,43.86,44.03,43.81,43.95,70650.0,28.8902,29.0022,28.8573,28.9495,70650.0
2014-03-12 11:30:00,43.96,43.96,43.85,43.85,56250.0,28.9561,28.9561,28.8836,28.8836,56250.0
2014-03-12 12:00:00,43.85,43.97,43.85,43.89,52650.0,28.8836,28.9627,28.8836,28.91,52650.0
2014-03-12 12:30:00,43.88,43.97,43.84,43.97,51300.0,28.9034,28.9627,28.8771,28.9627,51300.0
2014-03-12 13:00:00,43.97,43.97,43.82,43.85,60300.0,28.9627,28.9627,28.8639,28.8836,60300.0
2014-03-12 13:30:00,43.85,44.07,43.85,44.06,87000.0,28.8836,29.0286,28.8836,29.022,87000.0
2014-03-12 14:00:00,44.06,44.17,44.05,44.14,147150.0,29.022,29.0944,29.0154,29.0747,147150.0
2014-03-12 14:30:00,44.14,44.19,44.11,44.11,115050.0,29.0747,29.1076,29.0549,29.0549,115050.0
2014-03-12 15:00:00,44.11,44.17,44.07,44.13,131250.0,29.0549,29.0944,29.0286,29.0681,131250.0
2014-03-12 15:30:00,44.13,44.26,44.11,44.23,425100.0,29.0681,29.1537,29.0549,29.134,425100.0
2014-03-13 09:30:00,44.42,44.42,43.95,44.07,283050.0,29.2591,29.2591,28.9495,29.0286,283050.0
2014-03-13 10:00:00,44.05,44.09,43.92,44.03,200700.0,29.0154,29.0417,28.9298,29.0022,200700.0
2014-03-13 10:30:00,44.05,44.07,43.93,43.96,239700.0,29.0154,29.0286,28.9363,28.9561,239700.0
2014-03-13 11:00:00,43.97,44.05,43.9,43.91,189450.0,28.9627,29.0154,28.9166,28.9232,189450.0
2014-03-13 11:30:00,43.9,43.96,43.76,43.76,159600.0,28.9166,28.9561,28.8244,28.8244,159600.0
2014-03-13 12:00:00,43.77,43.78,43.68,43.69,111900.0,28.831,28.8375,28.7717,28.7783,111900.0
2014-03-13 12:30:00,43.68,43.71,43.48,43.49,221700.0,28.7717,28.7914,28.6399,28.6465,221700.0
2014-03-13 13:00:00,43.49,43.49,43.31,43.4,154200.0,28.6465,28.6465,28.528,28.5872,154200.0
2014-03-13 13:30:00,43.41,43.47,43.31,43.45,165000.0,28.5938,28.6333,28.528,28.6202,165000.0
2014-03-13 14:00:00,43.44,43.45,43.33,43.37,136950.0,28.6136,28.6202,28.5411,28.5675,136950.0
2014-03-13 14:30:00,43.37,43.45,43.29,43.31,158700.0,28.5675,28.6202,28.5148,28.528,158700.0
2014-03-13 15:00:00,43.31,43.35,43.21,43.33,200100.0,28.528,28.5543,28.4621,28.5411,200100.0
2014-03-13 15:30:00,43.33,43.54,43.27,43.54,568950.0,28.5411,28.6795,28.5016,28.6795,568950.0
2014-03-14 09:30:00,43.35,43.72,43.22,43.44,157650.0,28.5543,28.798,28.4687,28.6136,157650.0
2014-03-14 10:00:00,43.45,43.63,43.43,43.51,154650.0,28.6202,28.7387,28.607,28.6597,154650.0
2014-03-14 10:30:00,43.51,43.61,43.46,43.51,194850.0,28.6597,28.7256,28.6268,28.6597,194850.0
2014-03-14 11:00:00,43.52,43.56,43.35,43.43,96150.0,28.6663,28.6926,28.5543,28.607,96150.0
2014-03-14 11:30:00,43.45,43.6,43.4,43.57,250800.0,28.6202,28.719,28.5872,28.6992,250800.0
2014-03-14 12:00:00,43.58,43.62,43.39,43.39,137250.0,28.7058,28.7322,28.5807,28.5807,137250.0
2014-03-14 12:30:00,43.39,43.59,43.37,43.57,114300.0,28.5807,28.7124,28.5675,28.6992,114300.0
2014-03-14 13:00:00,43.58,43.6,43.43,43.52,90900.0,28.7058,28.719,28.607,28.6663,90900.0
2014-03-14 13:30:00,43.51,43.55,43.42,43.48,108150.0,28.6597,28.686,28.6004,28.6399,108150.0
2014-03-14 14:00:00,43.47,43.57,43.47,43.49,110700.0,28.6333,28.6992,28.6333,28.6465,110700.0
2014-03-14 14:30:00,43.49,43.49,43.29,43.29,136500.0,28.6465,28.6465,28.5148,28.5148,136500.0
2014-03-14 15:00:00,43.29,43.35,43.23,43.27,159900.0,28.5148,28.5543,28.4753,28.5016,159900.0
2014-03-14 15:30:00,43.27,43.34,43.21,43.31,478200.0,28.5016,28.5477,28.4621,28.528,478200.0
2014-03-17 09:30:00,43.78,44.61,43.72,44.37,367650.0,28.8375,29.3843,28.798,29.2262,367650.0
2014-03-17 10:00:00,44.37,44.53,44.27,44.27,122850.0,29.2262,29.3316,29.1603,29.1603,122850.0
2014-03-17 10:30:00,44.3,44.35,44.24,44.27,146700.0,29.1801,29.213,29.1405,29.1603,146700.0
2014-03-17 11:00:00,44.27,44.35,44.19,44.25,105600.0,29.1603,29.213,29.1076,29.1471,105600.0
2014-03-17 11:30:00,44.25,44.4,44.11,44.35,90300.0,29.1471,29.2459,29.0549,29.213,90300.0
2014-03-17 12:00:00,44.36,44.45,44.29,44.44,79800.0,29.2196,29.2789,29.1735,29.2723,79800.0
2014-03-17 12:30:00,44.44,44.45,44.28,44.31,90600.0,29.2723,29.2789,29.1669,29.1866,90600.0
2014-03-17 13:00:00,44.32,44.37,44.27,44.27,88050.0,29.1932,29.2262,29.1603,29.1603,88050.0
2014-03-17 13:30:00,44.27,44.31,44.26,44.27,62400.0,29.1603,29.1866,29.1537,29.1603,62400.0
2014-03-17 14:00:00,44.27,44.36,44.25,44.33,71700.0,29.1603,29.2196,29.1471,29.1998,71700.0
2014-03-17 14:30:00,44.33,44.37,44.3,44.35,155700.0,29.1998,29.2262,29.1801,29.213,155700.0
2014-03-17 15:00:00,44.35,44.41,44.32,44.37,174150.0,29.213,29.2525,29.1932,29.2262,174150.0
2014-03-17 15:30:00,44.37,44.38,44.27,44.33,541200.0,29.2262,29.2328,29.1603,29.1998,541200.0
2014-03-18 09:30:00,44.32,44.61,44.11,44.38,213450.0,29.1932,29.3843,29.0549,29.2328,213450.0
2014-03-18 10:00:00,44.39,44.73,44.36,44.71,201450.0,29.2393,29.4633,29.2196,29.4501,201450.0
2014-03-18 10:30:00,44.72,44.8,44.65,44.73,223350.0,29.4567,29.5094,29.4106,29.4633,223350.0
2014-03-18 11:00:00,44.73,44.89,44.71,44.88,166950.0,29.4633,29.5687,29.4501,29.5621,166950.0
2014-03-18 11:30:00,44.87,44.94,44.76,44.8,166800.0,29.5555,29.6016,29.4831,29.5094,166800.0
2014-03-18 12:00:00,44.8,44.84,44.76,44.77,67800.0,29.5094,29.5358,29.4831,29.4896,67800.0
2014-03-18 12:30:00,44.76,44.79,44.71,44.71,73200.0,29.4831,29.5028,29.4501,29.4501,73200.0
2014-03-18 13:00:00,44.71,44.77,44.67,44.76,78000.0,29.4501,29.4896,29.4238,29.4831,78000.0
2014-03-18 13:30:00,44.77,44.81,44.74,44.78,94350.0,29.4896,29.516,29.4699,29.4962,94350.0
2014-03-18 14:00:00,44.78,44.8,44.73,44.77,94050.0,29.4962,29.5094,29.4633,29.4896,94050.0
2014-03-18 14:30:00,44.77,44.87,44.75,44.87,128700.0,29.4896,29.5555,29.4765,29.5555,128700.0
2014-03-18 15:00:00,44.87,44.88,44.78,44.81,209550.0,29.5555,29.5621,29.4962,29.516,209550.0
2014-03-18 15:30:00,44.81,44.85,44.77,44.83,405450.0,29.516,29.5423,29.4896,29.5292,405450.0
2014-03-19 09:30:00,44.69,44.92,44.45,44.63,175650.0,29.437,29.5885,29.2789,29.3974,175650.0
2014-03-19 10:00:00,44.61,44.63,44.43,44.47,102900.0,29.3843,29.3974,29.2657,29.292,102900.0
2014-03-19 10:30:00,44.47,44.51,44.43,44.44,103050.0,29.292,29.3184,29.2657,29.2723,103050.0
2014-03-19 11:00:00,44.43,44.5,44.39,44.39,96000.0,29.2657,29.3118,29.2393,29.2393,96000.0
2014-03-19 11:30:00,44.39,44.39,44.29,44.3,127800.0,29.2393,29.2393,29.1735,29.1801,127800.0
2014-03-19 12:00:00,44.3,44.44,44.29,44.37,91950.0,29.1801,29.2723,29.1735,29.2262,91950.0
2014-03-19 12:30:00,44.37,44.37,44.28,44.32,76800.0,29.2262,29.2262,29.1669,29.1932,76800.0
2014-03-19 13:00:00,44.32,44.44,44.32,44.44,38100.0,29.1932,29.2723,29.1932,29.2723,38100.0
2014-03-19 13:30:00,44.44,44.46,44.41,44.45,51600.0,29.2723,29.2855,29.2525,29.2789,51600.0
2014-03-19 14:00:00,44.45,44.52,44.33,44.47,180450.0,29.2789,29.325,29.1998,29.292,180450.0
2014-03-19 14:30:00,44.49,44.55,44.42,44.51,96450.0,29.3052,29.3447,29.2591,29.3184,96450.0
2014-03-19 15:00:00,44.51,44.52,44.02,44.21,274350.0,29.3184,29.325,28.9956,29.1208,274350.0
2014-03-19 15:30:00,44.2,44.48,44.19,44.46,502350.0,29.1142,29.2986,29.1076,29.2855,502350.0
2014-03-20 09:30:00,44.16,44.52,44.07,44.5,139500.0,29.0878,29.325,29.0286,29.3118,139500.0
2014-03-20 10:00:00,44.51,44.79,44.47,44.63,111750.0,29.3184,29.5028,29.292,29.3974,111750.0
2014-03-20 10:30:00,44.63,44.74,44.56,44.56,78000.0,29.3974,29.4699,29.3513,29.3513,78000.0
2014-03-20 11:00:00,44.57,44.64,44.45,44.53,79950.0,29.3579,29.404,29.2789,29.3316,79950.0
2014-03-20 11:30:00,44.53,44.55,44.45,44.52,44550.0,29.3316,29.3447,29.2789,29.325,44550.0
2014-03-20 12:00:00,44.52,44.64,44.47,44.61,60750.0,29.325,29.404,29.292,29.3843,60750.0
2014-03-20 12:30:00,44.65,44.73,44.61,44.71,65850.0,29.4106,29.4633,29.3843,29.4501,65850.0
2014-03-20 13:00:00,44.7,44.73,44.61,44.61,82050.0,29.4435,29.4633,29.3843,29.3843,82050.0
2014-03-20 13:30:00,44.59,44.65,44.53,44.63,54000.0,29.3711,29.4106,29.3316,29.3974,54000.0
2014-03-20 14:00:00,44.64,44.67,44.62,44.67,59100.0,29.404,29.4238,29.3908,29.4238,59100.0
2014-03-20 14:30:00,44.65,44.65,44.57,44.6,66300.0,29.4106,29.4106,29.3579,29.3777,66300.0
2014-03-20 15:00:00,44.6,44.62,44.54,44.56,120900.0,29.3777,29.3908,29.3381,29.3513,120900.0
2014-03-20 15:30:00,44.56,44.65,44.54,44.63,326550.0,29.3513,29.4106,29.3381,29.3974,326550.0
2014-03-21 09:30:00,45.12,45.12,44.62,44.87,1111800.0,29.7202,29.7202,29.3908,29.5555,1111800.0
2014-03-21 10:00:00,44.88,44.89,44.72,44.86,165000.0,29.5621,29.5687,29.4567,29.5489,165000.0
2014-03-21 10:30:00,44.85,45.05,44.83,45.04,123150.0,29.5423,29.6741,29.5292,29.6675,123150.0
2014-03-21 11:00:00,45.05,45.22,45.01,45.2,129600.0,29.6741,29.7861,29.6477,29.7729,129600.0
2014-03-21 11:30:00,45.21,45.28,45.19,45.24,119100.0,29.7795,29.8256,29.7663,29.7992,119100.0
2014-03-21 12:00:00,45.25,45.41,45.24,45.27,198900.0,29.8058,29.9112,29.7992,29.819,198900.0
2014-03-21 12:30:00,45.27,45.28,45.13,45.15,98850.0,29.819,29.8256,29.7268,29.7399,98850.0
2014-03-21 13:00:00,45.14,45.19,44.95,44.96,124350.0,29.7334,29.7663,29.6082,29.6148,124350.0
2014-03-21 13:30:00,44.95,45.03,44.87,44.95,145800.0,29.6082,29.6609,29.5555,29.6082,145800.0
2014-03-21 14:00:00,44.96,45.07,44.94,44.95,153300.0,29.6148,29.6873,29.6016,29.6082,153300.0
2014-03-21 14:30:00,44.95,45.02,44.83,45.02,162300.0,29.6082,29.6543,29.5292,29.6543,162300.0
2014-03-21 15:00:00,45.01,45.01,44.77,44.91,218850.0,29.6477,29.6477,29.4896,29.5819,218850.0
2014-03-21 15:30:00,44.92,44.95,44.71,44.93,650250.0,29.5885,29.6082,29.4501,29.595,650250.0
2014-03-24 09:30:00,45.01,45.05,44.69,44.92,212100.0,29.6477,29.6741,29.437,29.5885,212100.0
2014-03-24 10:00:00,44.92,44.92,44.43,44.46,112950.0,29.5885,29.5885,29.2657,29.2855,112950.0
2014-03-24 10:30:00,44.45,44.45,44.22,44.3,208350.0,29.2789,29.2789,29.1274,29.1801,208350.0
2014-03-24 11:00:00,44.3,44.3,44.11,44.14,280050.0,29.1801,29.1801,29.0549,29.0747,280050.0
2014-03-24 11:30:00,44.13,44.17,44.02,44.08,390600.0,29.0681,29.0944,28.9956,29.0351,390600.0
2014-03-24 12:00:00,44.08,44.17,44.0,44.02,109200.0,29.0351,29.0944,28.9825,28.9956,109200.0
2014-03-24 12:30:00,44.03,44.09,43.99,44.05,127350.0,29.0022,29.0417,28.9759,29.0154,127350.0
2014-03-24 13:00:00,44.07,44.21,44.07,44.2,110550.0,29.0286,29.1208,29.0286,29.1142,110550.0
2014-03-24 13:30:00,44.2,44.32,44.19,44.32,97050.0,29.1142,29.1932,29.1076,29.1932,97050.0
2014-03-24 14:00:00,44.33,44.38,44.25,44.35,129000.0,29.1998,29.2328,29.1471,29.213,129000.0
2014-03-24 14:30:00,44.35,44.44,44.29,44.37,115050.0,29.213,29.2723,29.1735,29.2262,115050.0
2014-03-24 15:00:00,44.37,44.48,44.27,44.48,266850.0,29.2262,29.2986,29.1603,29.2986,266850.0
2014-03-24 15:30:00,44.48,44.57,44.41,44.42,426750.0,29.2986,29.3579,29.2525,29.2591,426750.0
2014-03-25 09:30:00,45.51,45.77,45.31,45.57,659700.0,29.9771,30.1483,29.8453,30.0166,659700.0
2014-03-25 10:00:00,45.58,45.87,45.38,45.38,433800.0,30.0232,30.2142,29.8914,29.8914,433800.0
2014-03-25 10:30:00,45.38,45.38,44.92,45.04,413550.0,29.8914,29.8914,29.5885,29.6675,413550.0
2014-03-25 11:00:00,45.03,45.19,44.98,45.09,251850.0,29.6609,29.7663,29.628,29.7004,251850.0
2014-03-25 11:30:00,45.09,45.09,44.75,44.88,273150.0,29.7004,29.7004,29.4765,29.5621,273150.0
2014-03-25 12:00:00,44.86,44.93,44.71,44.75,231000.0,29.5489,29.595,29.4501,29.4765,231000.0
2014-03-25 12:30:00,44.75,44.95,44.73,44.9,170850.0,29.4765,29.6082,29.4633,29.5753,170850.0
2014-03-25 13:00:00,44.89,45.05,44.83,45.01,130950.0,29.5687,29.6741,29.5292,29.6477,130950.0
2014-03-25 13:30:00,45.01,45.05,44.93,44.93,149850.0,29.6477,29.6741,29.595,29.595,149850.0
2014-03-25 14:00:00,44.95,44.97,44.71,44.79,250650.0,29.6082,29.6214,29.4501,29.5028,250650.0
2014-03-25 14:30:00,44.79,44.91,44.79,44.89,162750.0,29.5028,29.5819,29.5028,29.5687,162750.0
2014-03-25 15:00:00,44.89,45.09,44.89,45.03,279150.0,29.5687,29.7004,29.5687,29.6609,279150.0
2014-03-25 15:30:00,45.03,45.12,45.01,45.1,540300.0,29.6609,29.7202,29.6477,29.707,540300.0
2014-03-26 09:30:00,45.21,45.47,45.04,45.05,158100.0,29.7795,29.9507,29.6675,29.6741,158100.0
2014-03-26 10:00:00,45.05,45.25,44.97,45.15,124800.0,29.6741,29.8058,29.6214,29.7399,124800.0
2014-03-26 10:30:00,45.15,45.23,45.09,45.1,95850.0,29.7399,29.7926,29.7004,29.707,95850.0
2014-03-26 11:00:00,45.07,45.13,44.87,44.98,171000.0,29.6873,29.7268,29.5555,29.628,171000.0
2014-03-26 11:30:00,44.97,44.97,44.77,44.9,105000.0,29.6214,29.6214,29.4896,29.5753,105000.0
2014-03-26 12:00:00,44.9,44.93,44.79,44.92,89250.0,29.5753,29.595,29.5028,29.5885,89250.0
2014-03-26 12:30:00,44.91,44.98,44.86,44.93,73050.0,29.5819,29.628,29.5489,29.595,73050.0
2014-03-26 13:00:00,44.94,44.96,44.69,44.7,86700.0,29.6016,29.6148,29.437,29.4435,86700.0
2014-03-26 13:30:00,44.7,44.73,44.51,44.59,117000.0,29.4435,29.4633,29.3184,29.3711,117000.0
2014-03-26 14:00:00,44.59,44.62,44.46,44.57,188100.0,29.3711,29.3908,29.2855,29.3579,188100.0
2014-03-26 14:30:00,44.57,44.69,44.52,44.66,171300.0,29.3579,29.437,29.325,29.4172,171300.0
2014-03-26 15:00:00,44.67,44.69,44.48,44.49,195600.0,29.4238,29.437,29.2986,29.3052,195600.0
2014-03-26 15:30:00,44.48,44.55,44.33,44.35,594900.0,29.2986,29.3447,29.1998,29.213,594900.0
2014-03-27 09:30:00,44.35,44.42,43.93,44.12,257700.0,29.213,29.2591,28.9363,29.0615,257700.0
2014-03-27 10:00:00,44.15,44.41,44.05,44.33,180900.0,29.0813,29.2525,29.0154,29.1998,180900.0
2014-03-27 10:30:00,44.35,44.45,44.13,44.21,162150.0,29.213,29.2789,29.0681,29.1208,162150.0
2014-03-27 11:00:00,44.24,44.25,44.03,44.04,161850.0,29.1405,29.1471,29.0022,29.0088,161850.0
2014-03-27 11:30:00,44.03,44.05,43.83,43.83,242700.0,29.0022,29.0154,28.8705,28.8705,242700.0
2014-03-27 12:00:00,43.83,43.95,43.73,43.92,223200.0,28.8705,28.9495,28.8046,28.9298,223200.0
2014-03-27 12:30:00,43.93,43.98,43.87,43.97,112650.0,28.9363,28.9693,28.8968,28.9627,112650.0
2014-03-27 13:00:00,43.97,44.01,43.89,43.96,213000.0,28.9627,28.989,28.91,28.9561,213000.0
2014-03-27 13:30:00,43.96,43.98,43.87,43.93,80550.0,28.9561,28.9693,28.8968,28.9363,80550.0
2014-03-27 14:00:00,43.95,44.05,43.89,44.03,100500.0,28.9495,29.0154,28.91,29.0022,100500.0
2014-03-27 14:30:00,44.03,44.05,43.9,43.92,141600.0,29.0022,29.0154,28.9166,28.9298,141600.0
2014-03-27 15:00:00,43.93,43.98,43.87,43.98,173250.0,28.9363,28.9693,28.8968,28.9693,173250.0
2014-03-27 15:30:00,43.98,43.99,43.91,43.94,622200.0,28.9693,28.9759,28.9232,28.9429,622200.0
2014-03-28 09:30:00,44.07,44.59,43.99,44.57,177600.0,29.0286,29.3711,28.9759,29.3579,177600.0
2014-03-28 10:00:00,44.55,44.73,44.5,44.53,177450.0,29.3447,29.4633,29.3118,29.3316,177450.0
2014-03-28 10:30:00,44.53,44.57,44.47,44.53,198600.0,29.3316,29.3579,29.292,29.3316,198600.0
2014-03-28 11:00:00,44.53,44.55,44.47,44.53,126600.0,29.3316,29.3447,29.292,29.3316,126600.0
2014-03-28 11:30:00,44.53,44.63,44.53,44.62,57450.0,29.3316,29.3974,29.3316,29.3908,57450.0
2014-03-28 12:00:00,44.64,44.72,44.61,44.68,66300.0,29.404,29.4567,29.3843,29.4304,66300.0
2014-03-28 12:30:00,44.69,44.69,44.62,44.63,60000.0,29.437,29.437,29.3908,29.3974,60000.0
2014-03-28 13:00:00,44.64,44.68,44.53,44.61,97050.0,29.404,29.4304,29.3316,29.3843,97050.0
2014-03-28 13:30:00,44.61,44.64,44.56,44.64,75300.0,29.3843,29.404,29.3513,29.404,75300.0
2014-03-28 14:00:00,44.64,44.65,44.36,44.44,149550.0,29.404,29.4106,29.2196,29.2723,149550.0
2014-03-28 14:30:00,44.44,44.49,44.36,44.47,79800.0,29.2723,29.3052,29.2196,29.292,79800.0
2014-03-28 15:00:00,44.46,44.48,44.29,44.32,192000.0,29.2855,29.2986,29.1735,29.1932,192000.0
2014-03-28 15:30:00,44.32,44.37,44.28,44.37,326700.0,29.1932,29.2262,29.1669,29.2262,326700.0
2014-03-31 09:30:00,44.69,45.58,44.55,45.43,938550.0,29.437,30.0232,29.3447,29.9244,938550.0
2014-03-31 10:00:00,45.43,45.43,45.12,45.29,306000.0,29.9244,29.9244,29.7202,29.8322,306000.0
2014-03-31 10:30:00,45.31,45.34,45.13,45.19,184650.0,29.8453,29.8651,29.7268,29.7663,184650.0
2014-03-31 11:00:00,45.19,45.23,45.0,45.06,130650.0,29.7663,29.7926,29.6411,29.6807,130650.0
2014-03-31 11:30:00,45.07,45.21,45.06,45.11,103350.0,29.6873,29.7795,29.6807,29.7136,103350.0
2014-03-31 12:00:00,45.12,45.33,45.12,45.3,114000.0,29.7202,29.8585,29.7202,29.8388,114000.0
2014-03-31 12:30:00,45.3,45.4,45.24,45.31,129600.0,29.8388,29.9046,29.7992,29.8453,129600.0
2014-03-31 13:00:00,45.31,45.32,45.18,45.26,76950.0,29.8453,29.8519,29.7597,29.8124,76950.0
2014-03-31 13:30:00,45.26,45.3,45.03,45.09,100200.0,29.8124,29.8388,29.6609,29.7004,100200.0
2014-03-31 14:00:00,45.09,45.13,44.9,44.91,138900.0,29.7004,29.7268,29.5753,29.5819,138900.0
2014-03-31 14:30:00,44.91,45.05,44.89,44.99,266400.0,29.5819,29.6741,29.5687,29.6346,266400.0
2014-03-31 15:00:00,44.99,45.09,44.9,45.02,229650.0,29.6346,29.7004,29.5753,29.6543,229650.0
2014-03-31 15:30:00,45.02,45.1,44.95,44.96,395700.0,29.6543,29.707,29.6082,29.6148,395700.0
2014-04-01 09:30:00,45.73,45.73,45.06,45.18,217050.0,30.122,30.122,29.6807,29.7597,217050.0
2014-04-01 10:00:00,45.22,45.28,45.06,45.21,531300.0,29.7861,29.8256,29.6807,29.7795,531300.0
2014-04-01 10:30:00,45.22,45.4,45.21,45.25,204600.0,29.7861,29.9046,29.7795,29.8058,204600.0
2014-04-01 11:00:00,45.25,45.27,45.11,45.17,126750.0,29.8058,29.819,29.7136,29.7531,126750.0
2014-04-01 11:30:00,45.17,45.29,45.1,45.1,136950.0,29.7531,29.8322,29.707,29.707,136950.0
2014-04-01 12:00:00,45.09,45.22,45.03,45.2,100050.0,29.7004,29.7861,29.6609,29.7729,100050.0
2014-04-01 12:30:00,45.21,45.22,45.12,45.13,68250.0,29.7795,29.7861,29.7202,29.7268,68250.0
2014-04-01 13:00:00,45.13,45.19,45.11,45.17,84750.0,29.7268,29.7663,29.7136,29.7531,84750.0
2014-04-01 13:30:00,45.17,45.17,45.09,45.14,69150.0,29.7531,29.7531,29.7004,29.7334,69150.0
2014-04-01 14:00:00,45.14,45.16,45.02,45.05,169950.0,29.7334,29.7465,29.6543,29.6741,169950.0
2014-04-01 14:30:00,45.06,45.07,44.97,45.0,151500.0,29.6807,29.6873,29.6214,29.6411,151500.0
2014-04-01 15:00:00,45.0,45.13,44.99,45.11,127350.0,29.6411,29.7268,29.6346,29.7136,127350.0
2014-04-01 15:30:00,45.11,45.27,45.05,45.21,519900.0,29.7136,29.819,29.6741,29.7795,519900.0
2014-04-02 09:30:00,45.35,45.43,45.21,45.29,153600.0,29.8717,29.9244,29.7795,29.8322,153600.0
2014-04-02 10:00:00,45.31,45.47,45.27,45.47,266550.0,29.8453,29.9507,29.819,29.9507,266550.0
2014-04-02 10:30:00,45.47,45.55,45.41,45.53,181800.0,29.9507,30.0034,29.9112,29.9903,181800.0
2014-04-02 11:00:00,45.53,45.58,45.32,45.34,92700.0,29.9903,30.0232,29.8519,29.8651,92700.0
2014-04-02 11:30:00,45.32,45.39,45.19,45.37,131250.0,29.8519,29.898,29.7663,29.8849,131250.0
2014-04-02 12:00:00,45.37,45.37,45.23,45.29,84300.0,29.8849,29.8849,29.7926,29.8322,84300.0
2014-04-02 12:30:00,45.28,45.29,45.25,45.26,65700.0,29.8256,29.8322,29.8058,29.8124,65700.0
2014-04-02 13:00:00,45.27,45.36,45.26,45.33,85950.0,29.819,29.8783,29.8124,29.8585,85950.0
2014-04-02 13:30:00,45.33,45.34,45.23,45.29,62850.0,29.8585,29.8651,29.7926,29.8322,62850.0
2014-04-02 14:00:00,45.31,45.44,45.31,45.41,91950.0,29.8453,29.931,29.8453,29.9112,91950.0
2014-04-02 14:30:00,45.41,45.46,45.37,45.46,132000.0,29.9112,29.9441,29.8849,29.9441,132000.0
2014-04-02 15:00:00,45.46,45.49,45.38,45.49,264600.0,29.9441,29.9639,29.8914,29.9639,264600.0
2014-04-02 15:30:00,45.49,45.57,45.47,45.51,433200.0,29.9639,30.0166,29.9507,29.9771,433200.0
2014-04-03 09:30:00,45.43,45.5,45.15,45.27,212850.0,29.9244,29.9705,29.7399,29.819,212850.0
2014-04-03 10:00:00,45.27,45.29,45.11,45.12,144450.0,29.819,29.8322,29.7136,29.7202,144450.0
2014-04-03 10:30:00,45.11,45.13,44.93,45.07,110100.0,29.7136,29.7268,29.595,29.6873,110100.0
2014-04-03 11:00:00,45.07,45.13,45.02,45.06,85950.0,29.6873,29.7268,29.6543,29.6807,85950.0
2014-04-03 11:30:00,45.06,45.07,44.93,45.02,102900.0,29.6807,29.6873,29.595,29.6543,102900.0
2014-04-03 12:00:00,45.01,45.07,44.99,45.07,57600.0,29.6477,29.6873,29.6346,29.6873,57600.0
2014-04-03 12:30:00,45.07,45.07,44.94,45.0,76050.0,29.6873,29.6873,29.6016,29.6411,76050.0
2014-04-03 13:00:00,45.01,45.04,44.94,44.95,80100.0,29.6477,29.6675,29.6016,29.6082,80100.0
2014-04-03 13:30:00,44.96,45.02,44.95,44.97,108450.0,29.6148,29.6543,29.6082,29.6214,108450.0
2014-04-03 14:00:00,44.97,45.0,44.91,44.91,87450.0,29.6214,29.6411,29.5819,29.5819,87450.0
2014-04-03 14:30:00,44.91,44.92,44.77,44.87,181050.0,29.5819,29.5885,29.4896,29.5555,181050.0
2014-04-03 15:00:00,44.87,44.91,44.81,44.89,272850.0,29.5555,29.5819,29.516,29.5687,272850.0
2014-04-03 15:30:00,44.89,45.06,44.89,44.94,977850.0,29.5687,29.6807,29.5687,29.6016,977850.0
2014-04-04 09:30:00,45.41,45.59,45.0,45.11,435750.0,29.9112,30.0298,29.6411,29.7136,435750.0
2014-04-04 10:00:00,45.12,45.23,45.01,45.13,216900.0,29.7202,29.7926,29.6477,29.7268,216900.0
2014-04-04 10:30:00,45.13,45.17,44.86,44.87,234750.0,29.7268,29.7531,29.5489,29.5555,234750.0
2014-04-04 11:00:00,44.87,44.87,44.49,44.55,283950.0,29.5555,29.5555,29.3052,29.3447,283950.0
2014-04-04 11:30:00,44.56,44.61,44.21,44.39,194850.0,29.3513,29.3843,29.1208,29.2393,194850.0
2014-04-04 12:00:00,44.38,44.41,44.02,44.09,335550.0,29.2328,29.2525,28.9956,29.0417,335550.0
2014-04-04 12:30:00,44.08,44.1,43.85,43.91,192750.0,29.0351,29.0483,28.8836,28.9232,192750.0
2014-04-04 13:00:00,43.9,44.01,43.81,43.89,214500.0,28.9166,28.989,28.8573,28.91,214500.0
2014-04-04 13:30:00,43.87,43.91,43.74,43.81,306450.0,28.8968,28.9232,28.8112,28.8573,306450.0
2014-04-04 14:00:00,43.81,43.85,43.63,43.64,338550.0,28.8573,28.8836,28.7387,28.7453,338550.0
2014-04-04 14:30:00,43.64,43.81,43.62,43.8,469350.0,28.7453,28.8573,28.7322,28.8507,469350.0
2014-04-04 15:00:00,43.79,43.89,43.71,43.87,349950.0,28.8441,28.91,28.7914,28.8968,349950.0
2014-04-04 15:30:00,43.86,43.9,43.79,43.82,643650.0,28.8902,28.9166,28.8441,28.8639,643650.0
2014-04-07 09:30:00,43.83,43.94,43.52,43.74,242550.0,28.8705,28.9429,28.6663,28.8112,242550.0
2014-04-07 10:00:00,43.74,43.75,43.51,43.56,209100.0,28.8112,28.8178,28.6597,28.6926,209100.0
2014-04-07 10:30:00,43.57,43.73,43.53,43.55,99600.0,28.6992,28.8046,28.6729,28.686,99600.0
2014-04-07 11:00:00,43.54,43.65,43.47,43.49,114150.0,28.6795,28.7519,28.6333,28.6465,114150.0
2014-04-07 11:30:00,43.5,43.59,43.31,43.31,117900.0,28.6531,28.7124,28.528,28.528,117900.0
2014-04-07 12:00:00,43.31,43.41,43.08,43.19,208500.0,28.528,28.5938,28.3765,28.4489,208500.0
2014-04-07 12:30:00,43.21,43.41,43.19,43.28,119250.0,28.4621,28.5938,28.4489,28.5082,119250.0
2014-04-07 13:00:00,43.28,43.31,43.2,43.22,228450.0,28.5082,28.528,28.4555,28.4687,228450.0
2014-04-07 13:30:00,43.23,43.27,43.13,43.15,99750.0,28.4753,28.5016,28.4094,28.4226,99750.0
2014-04-07 14:00:00,43.15,43.19,43.01,43.13,137100.0,28.4226,28.4489,28.3303,28.4094,137100.0
2014-04-07 14:30:00,43.13,43.29,43.08,43.27,178800.0,28.4094,28.5148,28.3765,28.5016,178800.0
2014-04-07 15:00:00,43.27,43.38,43.23,43.37,282450.0,28.5016,28.5741,28.4753,28.5675,282450.0
2014-04-07 15:30:00,43.36,43.36,43.2,43.23,437700.0,28.5609,28.5609,28.4555,28.4753,437700.0
2014-04-08 09:30:00,43.27,43.66,43.05,43.39,210450.0,28.5016,28.7585,28.3567,28.5807,210450.0
2014-04-08 10:00:00,43.4,43.54,43.25,43.27,121500.0,28.5872,28.6795,28.4884,28.5016,121500.0
2014-04-08 10:30:00,43.27,43.57,43.27,43.53,132900.0,28.5016,28.6992,28.5016,28.6729,132900.0
2014-04-08 11:00:00,43.53,43.89,43.53,43.75,180750.0,28.6729,28.91,28.6729,28.8178,180750.0
2014-04-08 11:30:00,43.76,43.77,43.59,43.66,145200.0,28.8244,28.831,28.7124,28.7585,145200.0
2014-04-08 12:00:00,43.66,43.84,43.63,43.84,138150.0,28.7585,28.8771,28.7387,28.8771,138150.0
2014-04-08 12:30:00,43.85,43.85,43.67,43.73,111750.0,28.8836,28.8836,28.7651,28.8046,111750.0
2014-04-08 13:00:00,43.73,43.97,43.71,43.95,133800.0,28.8046,28.9627,28.7914,28.9495,133800.0
2014-04-08 13:30:00,43.95,43.97,43.86,43.91,142200.0,28.9495,28.9627,28.8902,28.9232,142200.0
2014-04-08 14:00:00,43.93,43.93,43.68,43.69,152550.0,28.9363,28.9363,28.7717,28.7783,152550.0
2014-04-08 14:30:00,43.69,43.7,43.57,43.63,156300.0,28.7783,28.7848,28.6992,28.7387,156300.0
2014-04-08 15:00:00,43.63,43.75,43.55,43.69,158850.0,28.7387,28.8178,28.686,28.7783,158850.0
2014-04-08 15:30:00,43.69,43.77,43.67,43.71,386100.0,28.7783,28.831,28.7651,28.7914,386100.0
2014-04-09 09:30:00,44.03,44.26,43.78,44.19,447000.0,29.0022,29.1537,28.8375,29.1076,447000.0
2014-04-09 10:00:00,44.2,44.47,44.19,44.27,282750.0,29.1142,29.292,29.1076,29.1603,282750.0
2014-04-09 10:30:00,44.28,44.37,44.1,44.11,152700.0,29.1669,29.2262,29.0483,29.0549,152700.0
2014-04-09 11:00:00,44.1,44.21,44.01,44.12,117600.0,29.0483,29.1208,28.989,29.0615,117600.0
2014-04-09 11:30:00,44.1,44.35,44.09,44.29,120600.0,29.0483,29.213,29.0417,29.1735,120600.0
2014-04-09 12:00:00,44.29,44.45,44.27,44.45,104250.0,29.1735,29.2789,29.1603,29.2789,104250.0
2014-04-09 12:30:00,44.43,44.56,44.39,44.47,154950.0,29.2657,29.3513,29.2393,29.292,154950.0
2014-04-09 13:00:00,44.47,44.51,44.39,44.41,94800.0,29.292,29.3184,29.2393,29.2525,94800.0
2014-04-09 13:30:00,44.41,44.44,44.35,44.35,119100.0,29.2525,29.2723,29.213,29.213,119100.0
2014-04-09 14:00:00,44.35,44.71,44.35,44.61,192450.0,29.213,29.4501,29.213,29.3843,192450.0
2014-04-09 14:30:00,44.61,44.63,44.39,44.42,141450.0,29.3843,29.3974,29.2393,29.2591,141450.0
2014-04-09 15:00:00,44.43,44.48,44.36,44.45,159450.0,29.2657,29.2986,29.2196,29.2789,159450.0
2014-04-09 15:30:00,44.45,44.52,44.44,44.46,378600.0,29.2789,29.325,29.2723,29.2855,378600.0
2014-04-10 09:30:00,44.4,44.46,43.79,43.87,423450.0,29.2459,29.2855,28.8441,28.8968,423450.0
2014-04-10 10:00:00,43.88,44.21,43.8,44.21,174450.0,28.9034,29.1208,28.8507,29.1208,174450.0
2014-04-10 10:30:00,44.2,44.25,43.84,43.84,85050.0,29.1142,29.1471,28.8771,28.8771,85050.0
2014-04-10 11:00:00,43.84,43.85,43.55,43.56,155700.0,28.8771,28.8836,28.686,28.6926,155700.0
2014-04-10 11:30:00,43.56,43.71,43.55,43.56,77850.0,28.6926,28.7914,28.686,28.6926,77850.0
2014-04-10 12:00:00,43.55,43.59,43.41,43.48,135000.0,28.686,28.7124,28.5938,28.6399,135000.0
2014-04-10 12:30:00,43.48,43.54,43.37,43.38,119850.0,28.6399,28.6795,28.5675,28.5741,119850.0
2014-04-10 13:00:00,43.38,43.55,43.33,43.4,108900.0,28.5741,28.686,28.5411,28.5872,108900.0
2014-04-10 13:30:00,43.41,43.61,43.41,43.57,114000.0,28.5938,28.7256,28.5938,28.6992,114000.0
2014-04-10 14:00:00,43.58,43.62,43.48,43.49,106350.0,28.7058,28.7322,28.6399,28.6465,106350.0
2014-04-10 14:30:00,43.49,43.51,43.34,43.39,190050.0,28.6465,28.6597,28.5477,28.5807,190050.0
2014-04-10 15:00:00,43.39,43.39,43.17,43.29,295500.0,28.5807,28.5807,28.4357,28.5148,295500.0
2014-04-10 15:30:00,43.28,43.39,43.24,43.31,786450.0,28.5082,28.5807,28.4818,28.528,786450.0
2014-04-11 09:30:00,43.25,43.51,43.01,43.22,322950.0,28.4884,28.6597,28.3303,28.4687,322950.0
2014-04-11 10:00:00,43.21,43.25,42.98,43.13,183150.0,28.4621,28.4884,28.3106,28.4094,183150.0
2014-04-11 10:30:00,43.13,43.29,43.06,43.26,506400.0,28.4094,28.5148,28.3633,28.495,506400.0
2014-04-11 11:00:00,43.29,43.31,43.11,43.17,173250.0,28.5148,28.528,28.3962,28.4357,173250.0
2014-04-11 11:30:00,43.15,43.21,43.03,43.06,104400.0,28.4226,28.4621,28.3435,28.3633,104400.0
2014-04-11 12:00:00,43.06,43.11,42.95,42.99,100500.0,28.3633,28.3962,28.2908,28.3172,100500.0
2014-04-11 12:30:00,43.0,43.12,42.97,43.01,119250.0,28.3238,28.4028,28.304,28.3303,119250.0
2014-04-11 13:00:00,43.01,43.01,42.77,42.8,151800.0,28.3303,28.3303,28.1723,28.192,151800.0
2014-04-11 13:30:00,42.8,43.03,42.73,42.93,176550.0,28.192,28.3435,28.1459,28.2777,176550.0
2014-04-11 14:00:00,42.94,42.97,42.75,42.8,253800.0,28.2842,28.304,28.1591,28.192,253800.0
2014-04-11 14:30:00,42.8,42.82,42.57,42.67,249600.0,28.192,28.2052,28.0405,28.1064,249600.0
2014-04-11 15:00:00,42.67,43.02,42.61,42.94,211350.0,28.1064,28.3369,28.0669,28.2842,211350.0
2014-04-11 15:30:00,42.94,42.96,42.74,42.75,580800.0,28.2842,28.2974,28.1525,28.1591,580800.0
2014-04-14 09:30:00,43.17,43.32,42.84,43.0,190800.0,28.4357,28.5345,28.2184,28.3238,190800.0
2014-04-14 10:00:00,42.99,43.11,42.86,42.93,133200.0,28.3172,28.3962,28.2315,28.2777,133200.0
2014-04-14 10:30:00,42.91,43.31,42.91,43.28,202050.0,28.2645,28.528,28.2645,28.5082,202050.0
2014-04-14 11:00:00,43.25,43.29,43.09,43.11,201750.0,28.4884,28.5148,28.383,28.3962,201750.0
2014-04-14 11:30:00,43.13,43.23,43.11,43.11,93450.0,28.4094,28.4753,28.3962,28.3962,93450.0
2014-04-14 12:00:00,43.11,43.15,43.09,43.13,129600.0,28.3962,28.4226,28.383,28.4094,129600.0
2014-04-14 12:30:00,43.16,43.19,43.11,43.17,95700.0,28.4292,28.4489,28.3962,28.4357,95700.0
2014-04-14 13:00:00,43.16,43.16,42.97,42.99,87600.0,28.4292,28.4292,28.304,28.3172,87600.0
2014-04-14 13:30:00,42.99,43.05,42.93,42.93,85500.0,28.3172,28.3567,28.2777,28.2777,85500.0
2014-04-14 14:00:00,42.93,42.97,42.89,42.92,268350.0,28.2777,28.304,28.2513,28.2711,268350.0
2014-04-14 14:30:00,42.91,42.95,42.81,42.81,157800.0,28.2645,28.2908,28.1986,28.1986,157800.0
2014-04-14 15:00:00,42.81,42.83,42.59,42.73,187350.0,28.1986,28.2118,28.0537,28.1459,187350.0
2014-04-14 15:30:00,42.73,42.92,42.73,42.86,623400.0,28.1459,28.2711,28.1459,28.2315,623400.0
2014-04-15 09:30:00,43.0,43.36,42.8,43.32,122550.0,28.3238,28.5609,28.192,28.5345,122550.0
2014-04-15 10:00:00,43.35,43.38,42.8,42.84,155550.0,28.5543,28.5741,28.192,28.2184,155550.0
2014-04-15 10:30:00,42.82,42.94,42.63,42.67,109650.0,28.2052,28.2842,28.08,28.1064,109650.0
2014-04-15 11:00:00,42.67,42.76,42.51,42.73,107100.0,28.1064,28.1657,28.001,28.1459,107100.0
2014-04-15 11:30:00,42.75,42.84,42.53,42.59,69000.0,28.1591,28.2184,28.0142,28.0537,69000.0
2014-04-15 12:00:00,42.57,42.57,42.4,42.57,105750.0,28.0405,28.0405,27.9285,28.0405,105750.0
2014-04-15 12:30:00,42.55,42.57,42.34,42.36,106500.0,28.0274,28.0405,27.889,27.9022,106500.0
2014-04-15 13:00:00,42.35,42.47,42.32,42.45,135450.0,27.8956,27.9747,27.8759,27.9615,135450.0
2014-04-15 13:30:00,42.45,42.77,42.42,42.75,180600.0,27.9615,28.1723,27.9417,28.1591,180600.0
2014-04-15 14:00:00,42.77,42.87,42.71,42.79,83550.0,28.1723,28.2381,28.1327,28.1854,83550.0
2014-04-15 14:30:00,42.79,43.05,42.78,42.92,119100.0,28.1854,28.3567,28.1788,28.2711,119100.0
2014-04-15 15:00:00,42.92,43.11,42.85,43.08,198300.0,28.2711,28.3962,28.225,28.3765,198300.0
2014-04-15 15:30:00,43.09,43.11,42.97,43.03,322950.0,28.383,28.3962,28.304,28.3435,322950.0
2014-04-16 09:30:00,43.71,43.95,43.22,43.27,172350.0,28.7914,28.9495,28.4687,28.5016,172350.0
2014-04-16 10:00:00,43.3,43.48,43.21,43.41,132300.0,28.5214,28.6399,28.4621,28.5938,132300.0
2014-04-16 10:30:00,43.41,43.45,43.11,43.21,89250.0,28.5938,28.6202,28.3962,28.4621,89250.0
2014-04-16 11:00:00,43.19,43.41,43.14,43.37,48900.0,28.4489,28.5938,28.416,28.5675,48900.0
2014-04-16 11:30:00,43.39,43.57,43.39,43.57,58800.0,28.5807,28.6992,28.5807,28.6992,58800.0
2014-04-16 12:00:00,43.57,43.71,43.57,43.68,63750.0,28.6992,28.7914,28.6992,28.7717,63750.0
2014-04-16 12:30:00,43.69,43.7,43.47,43.47,42750.0,28.7783,28.7848,28.6333,28.6333,42750.0
2014-04-16 13:00:00,43.48,43.63,43.39,43.52,68550.0,28.6399,28.7387,28.5807,28.6663,68550.0
2014-04-16 13:30:00,43.52,43.62,43.41,43.62,94050.0,28.6663,28.7322,28.5938,28.7322,94050.0
2014-04-16 14:00:00,43.62,43.69,43.51,43.59,74550.0,28.7322,28.7783,28.6597,28.7124,74550.0
2014-04-16 14:30:00,43.59,43.75,43.58,43.75,70650.0,28.7124,28.8178,28.7058,28.8178,70650.0
2014-04-16 15:00:00,43.75,43.76,43.66,43.69,141900.0,28.8178,28.8244,28.7585,28.7783,141900.0
2014-04-16 15:30:00,43.69,43.78,43.64,43.77,457050.0,28.7783,28.8375,28.7453,28.831,457050.0
2014-04-17 09:30:00,43.7,43.91,43.46,43.57,425250.0,28.7848,28.9232,28.6268,28.6992,425250.0
2014-04-17 10:00:00,43.59,43.85,43.51,43.85,155700.0,28.7124,28.8836,28.6597,28.8836,155700.0
2014-04-17 10:30:00,43.85,43.89,43.72,43.75,82350.0,28.8836,28.91,28.798,28.8178,82350.0
2014-04-17 11:00:00,43.77,43.84,43.65,43.67,71250.0,28.831,28.8771,28.7519,28.7651,71250.0
2014-04-17 11:30:00,43.67,43.68,43.55,43.62,64950.0,28.7651,28.7717,28.686,28.7322,64950.0
2014-04-17 12:00:00,43.62,43.68,43.55,43.67,51450.0,28.7322,28.7717,28.686,28.7651,51450.0
2014-04-17 12:30:00,43.67,43.69,43.63,43.67,80400.0,28.7651,28.7783,28.7387,28.7651,80400.0
2014-04-17 13:00:00,43.67,43.75,43.65,43.72,102600.0,28.7651,28.8178,28.7519,28.798,102600.0
2014-04-17 13:30:00,43.72,43.78,43.71,43.78,40800.0,28.798,28.8375,28.7914,28.8375,40800.0
2014-04-17 14:00:00,43.77,43.81,43.73,43.78,48450.0,28.831,28.8573,28.8046,28.8375,48450.0
2014-04-17 14:30:00,43.78,43.79,43.65,43.67,98100.0,28.8375,28.8441,28.7519,28.7651,98100.0
2014-04-17 15:00:00,43.67,43.76,43.66,43.67,112650.0,28.7651,28.8244,28.7585,28.7651,112650.0
2014-04-17 15:30:00,43.67,43.69,43.59,43.59,297150.0,28.7651,28.7783,28.7124,28.7124,297150.0
2014-04-21 09:30:00,43.69,43.8,43.6,43.71,91650.0,28.7783,28.8507,28.719,28.7914,91650.0
2014-04-21 10:00:00,43.71,43.84,43.63,43.63,86100.0,28.7914,28.8771,28.7387,28.7387,86100.0
2014-04-21 10:30:00,43.63,43.63,43.45,43.61,59100.0,28.7387,28.7387,28.6202,28.7256,59100.0
2014-04-21 11:00:00,43.61,43.85,43.59,43.83,50100.0,28.7256,28.8836,28.7124,28.8705,50100.0
2014-04-21 11:30:00,43.81,43.84,43.76,43.8,34050.0,28.8573,28.8771,28.8244,28.8507,34050.0
2014-04-21 12:00:00,43.8,43.85,43.77,43.77,40950.0,28.8507,28.8836,28.831,28.831,40950.0
2014-04-21 12:30:00,43.77,43.82,43.73,43.77,68400.0,28.831,28.8639,28.8046,28.831,68400.0
2014-04-21 13:00:00,43.77,43.78,43.73,43.77,42150.0,28.831,28.8375,28.8046,28.831,42150.0
2014-04-21 13:30:00,43.77,43.79,43.71,43.75,78750.0,28.831,28.8441,28.7914,28.8178,78750.0
2014-04-21 14:00:00,43.75,43.9,43.73,43.89,74250.0,28.8178,28.9166,28.8046,28.91,74250.0
2014-04-21 14:30:00,43.9,44.02,43.9,43.96,164100.0,28.9166,28.9956,28.9166,28.9561,164100.0
2014-04-21 15:00:00,43.96,43.97,43.81,43.83,111300.0,28.9561,28.9627,28.8573,28.8705,111300.0
2014-04-21 15:30:00,43.83,43.93,43.82,43.93,193500.0,28.8705,28.9363,28.8639,28.9363,193500.0
2014-04-22 09:30:00,43.87,44.07,43.76,44.04,115950.0,28.8968,29.0286,28.8244,29.0088,115950.0
2014-04-22 10:00:00,44.05,44.08,43.94,44.01,58950.0,29.0154,29.0351,28.9429,28.989,58950.0
2014-04-22 10:30:00,44.02,44.14,44.0,44.11,64350.0,28.9956,29.0747,28.9825,29.0549,64350.0
2014-04-22 11:00:00,44.1,44.17,44.06,44.1,49050.0,29.0483,29.0944,29.022,29.0483,49050.0
2014-04-22 11:30:00,44.11,44.13,43.99,44.03,87900.0,29.0549,29.0681,28.9759,29.0022,87900.0
2014-04-22 12:00:00,44.02,44.04,43.95,44.01,98700.0,28.9956,29.0088,28.9495,28.989,98700.0
2014-04-22 12:30:00,44.03,44.13,44.01,44.13,198150.0,29.0022,29.0681,28.989,29.0681,198150.0
2014-04-22 13:00:00,44.13,44.13,44.03,44.05,69900.0,29.0681,29.0681,29.0022,29.0154,69900.0
2014-04-22 13:30:00,44.05,44.1,44.02,44.03,45150.0,29.0154,29.0483,28.9956,29.0022,45150.0
2014-04-22 14:00:00,44.02,44.09,43.98,44.09,57150.0,28.9956,29.0417,28.9693,29.0417,57150.0
2014-04-22 14:30:00,44.09,44.11,44.07,44.07,103650.0,29.0417,29.0549,29.0286,29.0286,103650.0
2014-04-22 15:00:00,44.07,44.09,43.94,43.97,117900.0,29.0286,29.0417,28.9429,28.9627,117900.0
2014-04-22 15:30:00,43.97,44.01,43.89,43.91,300600.0,28.9627,28.989,28.91,28.9232,300600.0
2014-04-23 09:30:00,43.97,44.15,43.84,44.02,100350.0,28.9627,29.0813,28.8771,28.9956,100350.0
2014-04-23 10:00:00,44.02,44.19,43.84,44.06,137550.0,28.9956,29.1076,28.8771,29.022,137550.0
2014-04-23 10:30:00,44.07,44.16,43.99,44.11,59700.0,29.0286,29.0878,28.9759,29.0549,59700.0
2014-04-23 11:00:00,44.09,44.13,44.01,44.11,77550.0,29.0417,29.0681,28.989,29.0549,77550.0
2014-04-23 11:30:00,44.11,44.14,44.08,44.13,38700.0,29.0549,29.0747,29.0351,29.0681,38700.0
2014-04-23 12:00:00,44.13,44.14,44.01,44.05,40800.0,29.0681,29.0747,28.989,29.0154,40800.0
2014-04-23 12:30:00,44.05,44.12,44.03,44.05,35400.0,29.0154,29.0615,29.0022,29.0154,35400.0
2014-04-23 13:00:00,44.05,44.09,44.03,44.08,34650.0,29.0154,29.0417,29.0022,29.0351,34650.0
2014-04-23 13:30:00,44.09,44.11,44.05,44.07,40950.0,29.0417,29.0549,29.0154,29.0286,40950.0
2014-04-23 14:00:00,44.05,44.09,44.01,44.07,62250.0,29.0154,29.0417,28.989,29.0286,62250.0
2014-04-23 14:30:00,44.06,44.08,44.01,44.06,53700.0,29.022,29.0351,28.989,29.022,53700.0
2014-04-23 15:00:00,44.05,44.13,44.05,44.05,47550.0,29.0154,29.0681,29.0154,29.0154,47550.0
2014-04-23 15:30:00,44.06,44.08,43.99,44.01,255900.0,29.022,29.0351,28.9759,28.989,255900.0
2014-04-24 09:30:00,44.05,44.46,44.05,44.37,240900.0,29.0154,29.2855,29.0154,29.2262,240900.0
2014-04-24 10:00:00,44.36,44.37,44.16,44.29,143700.0,29.2196,29.2262,29.0878,29.1735,143700.0
2014-04-24 10:30:00,44.31,44.41,44.26,44.27,107250.0,29.1866,29.2525,29.1537,29.1603,107250.0
2014-04-24 11:00:00,44.27,44.51,44.24,44.43,87000.0,29.1603,29.3184,29.1405,29.2657,87000.0
2014-04-24 11:30:00,44.45,44.48,44.26,44.28,74100.0,29.2789,29.2986,29.1537,29.1669,74100.0
2014-04-24 12:00:00,44.29,44.34,44.24,44.27,96150.0,29.1735,29.2064,29.1405,29.1603,96150.0
2014-04-24 12:30:00,44.25,44.41,44.25,44.39,55200.0,29.1471,29.2525,29.1471,29.2393,55200.0
2014-04-24 13:00:00,44.4,44.43,44.35,44.35,50850.0,29.2459,29.2657,29.213,29.213,50850.0
2014-04-24 13:30:00,44.33,44.35,44.17,44.19,92100.0,29.1998,29.213,29.0944,29.1076,92100.0
2014-04-24 14:00:00,44.18,44.25,44.11,44.15,81600.0,29.101,29.1471,29.0549,29.0813,81600.0
2014-04-24 14:30:00,44.15,44.23,44.14,44.18,48450.0,29.0813,29.134,29.0747,29.101,48450.0
2014-04-24 15:00:00,44.19,44.35,44.19,44.27,157350.0,29.1076,29.213,29.1076,29.1603,157350.0
2014-04-24 15:30:00,44.27,44.3,44.17,44.19,365250.0,29.1603,29.1801,29.0944,29.1076,365250.0
2014-04-25 09:30:00,43.51,44.26,43.51,43.69,198600.0,28.6597,29.1537,28.6597,28.7783,198600.0
2014-04-25 10:00:00,43.71,44.09,43.62,43.94,199200.0,28.7914,29.0417,28.7322,28.9429,199200.0
2014-04-25 10:30:00,43.93,43.93,43.66,43.72,165900.0,28.9363,28.9363,28.7585,28.798,165900.0
2014-04-25 11:00:00,43.71,43.77,43.57,43.75,116400.0,28.7914,28.831,28.6992,28.8178,116400.0
2014-04-25 11:30:00,43.77,43.83,43.64,43.67,81000.0,28.831,28.8705,28.7453,28.7651,81000.0
2014-04-25 12:00:00,43.69,43.78,43.62,43.72,92700.0,28.7783,28.8375,28.7322,28.798,92700.0
2014-04-25 12:30:00,43.72,43.72,43.59,43.63,85500.0,28.798,28.798,28.7124,28.7387,85500.0
2014-04-25 13:00:00,43.65,43.67,43.54,43.65,76050.0,28.7519,28.7651,28.6795,28.7519,76050.0
2014-04-25 13:30:00,43.65,43.71,43.53,43.69,125700.0,28.7519,28.7914,28.6729,28.7783,125700.0
2014-04-25 14:00:00,43.67,43.68,43.57,43.65,121650.0,28.7651,28.7717,28.6992,28.7519,121650.0
2014-04-25 14:30:00,43.65,43.75,43.59,43.71,135900.0,28.7519,28.8178,28.7124,28.7914,135900.0
2014-04-25 15:00:00,43.7,43.83,43.69,43.83,255900.0,28.7848,28.8705,28.7783,28.8705,255900.0
2014-04-25 15:30:00,43.83,43.89,43.74,43.78,307650.0,28.8705,28.91,28.8112,28.8375,307650.0
2014-04-28 09:30:00,44.1,44.52,43.91,44.22,280950.0,29.0483,29.325,28.9232,29.1274,280950.0
2014-04-28 10:00:00,44.2,44.46,44.11,44.36,439950.0,29.1142,29.2855,29.0549,29.2196,439950.0
2014-04-28 10:30:00,44.35,44.35,43.95,44.07,167700.0,29.213,29.213,28.9495,29.0286,167700.0
2014-04-28 11:00:00,44.06,44.1,43.84,43.84,144150.0,29.022,29.0483,28.8771,28.8771,144150.0
2014-04-28 11:30:00,43.85,43.98,43.69,43.75,141000.0,28.8836,28.9693,28.7783,28.8178,141000.0
2014-04-28 12:00:00,43.76,43.87,43.65,43.76,149100.0,28.8244,28.8968,28.7519,28.8244,149100.0
2014-04-28 12:30:00,43.77,43.8,43.62,43.65,83850.0,28.831,28.8507,28.7322,28.7519,83850.0
2014-04-28 13:00:00,43.67,43.67,43.37,43.43,123900.0,28.7651,28.7651,28.5675,28.607,123900.0
2014-04-28 13:30:00,43.43,43.45,43.2,43.33,277200.0,28.607,28.6202,28.4555,28.5411,277200.0
2014-04-28 14:00:00,43.33,43.68,43.25,43.64,207900.0,28.5411,28.7717,28.4884,28.7453,207900.0
2014-04-28 14:30:00,43.63,43.75,43.57,43.66,194700.0,28.7387,28.8178,28.6992,28.7585,194700.0
2014-04-28 15:00:00,43.66,44.0,43.59,43.95,230550.0,28.7585,28.9825,28.7124,28.9495,230550.0
2014-04-28 15:30:00,43.95,44.06,43.82,43.89,636750.0,28.9495,29.022,28.8639,28.91,636750.0
2014-04-29 09:30:00,42.35,43.3,42.27,42.73,688800.0,27.8956,28.5214,27.8429,28.1459,688800.0
2014-04-29 10:00:00,42.74,42.77,42.13,42.15,615300.0,28.1525,28.1723,27.7507,27.7639,615300.0
2014-04-29 10:30:00,42.14,42.69,42.03,42.3,563250.0,27.7573,28.1196,27.6848,27.8627,563250.0
2014-04-29 11:00:00,42.31,43.07,42.31,43.07,414150.0,27.8693,28.3699,27.8693,28.3699,414150.0
2014-04-29 11:30:00,43.07,43.07,42.49,42.49,380400.0,28.3699,28.3699,27.9878,27.9878,380400.0
2014-04-29 12:00:00,42.51,42.65,42.35,42.46,240000.0,28.001,28.0932,27.8956,27.9681,240000.0
2014-04-29 12:30:00,42.46,42.58,42.31,42.41,159150.0,27.9681,28.0471,27.8693,27.9351,159150.0
2014-04-29 13:00:00,42.43,42.49,42.18,42.22,197550.0,27.9483,27.9878,27.7836,27.81,197550.0
2014-04-29 13:30:00,42.23,42.49,42.17,42.41,305850.0,27.8166,27.9878,27.777,27.9351,305850.0
2014-04-29 14:00:00,42.4,42.48,42.37,42.4,189000.0,27.9285,27.9812,27.9088,27.9285,189000.0
2014-04-29 14:30:00,42.4,42.43,42.26,42.3,317100.0,27.9285,27.9483,27.8363,27.8627,317100.0
2014-04-29 15:00:00,42.3,42.39,42.22,42.27,258450.0,27.8627,27.922,27.81,27.8429,258450.0
2014-04-29 15:30:00,42.27,42.35,42.13,42.31,1086750.0,27.8429,27.8956,27.7507,27.8693,1086750.0
2014-04-30 09:30:00,42.23,42.27,41.88,42.02,789450.0,27.8166,27.8429,27.586,27.6782,789450.0
2014-04-30 10:00:00,42.0,42.31,41.96,42.29,317700.0,27.6651,27.8693,27.6387,27.8561,317700.0
2014-04-30 10:30:00,42.28,42.34,42.21,42.21,264750.0,27.8495,27.889,27.8034,27.8034,264750.0
2014-04-30 11:00:00,42.22,42.25,42.16,42.25,135750.0,27.81,27.8297,27.7705,27.8297,135750.0
2014-04-30 11:30:00,42.25,42.49,42.25,42.43,133500.0,27.8297,27.9878,27.8297,27.9483,133500.0
2014-04-30 12:00:00,42.43,42.45,42.34,42.41,281100.0,27.9483,27.9615,27.889,27.9351,281100.0
2014-04-30 12:30:00,42.41,42.57,42.41,42.5,134700.0,27.9351,28.0405,27.9351,27.9944,134700.0
2014-04-30 13:00:00,42.5,42.53,42.39,42.43,95550.0,27.9944,28.0142,27.922,27.9483,95550.0
2014-04-30 13:30:00,42.42,42.44,42.31,42.35,123300.0,27.9417,27.9549,27.8693,27.8956,123300.0
2014-04-30 14:00:00,42.37,42.51,42.24,42.43,277800.0,27.9088,28.001,27.8232,27.9483,277800.0
2014-04-30 14:30:00,42.43,42.55,42.4,42.53,267300.0,27.9483,28.0274,27.9285,28.0142,267300.0
2014-04-30 15:00:00,42.55,42.58,42.47,42.53,204600.0,28.0274,28.0471,27.9747,28.0142,204600.0
2014-04-30 15:30:00,42.53,42.67,42.46,42.65,886650.0,28.0142,28.1064,27.9681,28.0932,886650.0
2014-05-01 09:30:00,42.49,42.83,42.49,42.61,263550.0,27.9878,28.2118,27.9878,28.0669,263550.0
2014-05-01 10:00:00,42.65,42.7,42.47,42.67,114600.0,28.0932,28.1262,27.9747,28.1064,114600.0
2014-05-01 10:30:00,42.66,42.89,42.66,42.82,110400.0,28.0998,28.2513,28.0998,28.2052,110400.0
2014-05-01 11:00:00,42.82,42.83,42.69,42.79,125250.0,28.2052,28.2118,28.1196,28.1854,125250.0
2014-05-01 11:30:00,42.79,42.95,42.79,42.83,150750.0,28.1854,28.2908,28.1854,28.2118,150750.0
2014-05-01 12:00:00,42.84,42.95,42.81,42.94,72450.0,28.2184,28.2908,28.1986,28.2842,72450.0
2014-05-01 12:30:00,42.93,42.94,42.79,42.82,90750.0,28.2777,28.2842,28.1854,28.2052,90750.0
2014-05-01 13:00:00,42.83,42.84,42.67,42.69,141300.0,28.2118,28.2184,28.1064,28.1196,141300.0
2014-05-01 13:30:00,42.67,42.73,42.49,42.51,167100.0,28.1064,28.1459,27.9878,28.001,167100.0
2014-05-01 14:00:00,42.5,42.67,42.5,42.67,115500.0,27.9944,28.1064,27.9944,28.1064,115500.0
2014-05-01 14:30:00,42.67,42.67,42.51,42.56,88950.0,28.1064,28.1064,28.001,28.0339,88950.0
2014-05-01 15:00:00,42.56,42.67,42.55,42.64,117600.0,28.0339,28.1064,28.0274,28.0866,117600.0
2014-05-01 15:30:00,42.63,42.73,42.61,42.73,490800.0,28.08,28.1459,28.0669,28.1459,490800.0
2014-05-02 09:30:00,42.97,43.01,42.61,42.69,501150.0,28.304,28.3303,28.0669,28.1196,501150.0
2014-05-02 10:00:00,42.68,42.94,42.6,42.86,318300.0,28.113,28.2842,28.0603,28.2315,318300.0
2014-05-02 10:30:00,42.86,42.98,42.54,42.63,76500.0,28.2315,28.3106,28.0208,28.08,76500.0
2014-05-02 11:00:00,42.63,42.76,42.58,42.62,54600.0,28.08,28.1657,28.0471,28.0735,54600.0
2014-05-02 11:30:00,42.61,42.74,42.61,42.66,41700.0,28.0669,28.1525,28.0669,28.0998,41700.0
2014-05-02 12:00:00,42.69,42.69,42.63,42.66,48600.0,28.1196,28.1196,28.08,28.0998,48600.0
2014-05-02 12:30:00,42.66,42.71,42.63,42.69,68250.0,28.0998,28.1327,28.08,28.1196,68250.0
2014-05-02 13:00:00,42.69,42.7,42.5,42.51,85050.0,28.1196,28.1262,27.9944,28.001,85050.0
2014-05-02 13:30:00,42.5,42.55,42.45,42.45,65400.0,27.9944,28.0274,27.9615,27.9615,65400.0
2014-05-02 14:00:00,42.47,42.57,42.42,42.52,93150.0,27.9747,28.0405,27.9417,28.0076,93150.0
2014-05-02 14:30:00,42.53,42.59,42.23,42.25,567600.0,28.0142,28.0537,27.8166,27.8297,567600.0
2014-05-02 15:00:00,42.25,42.3,42.19,42.23,353850.0,27.8297,27.8627,27.7902,27.8166,353850.0
2014-05-02 15:30:00,42.23,42.23,42.1,42.19,527250.0,27.8166,27.8166,27.7309,27.7902,527250.0
2014-05-05 09:30:00,42.08,42.18,41.68,42.13,495900.0,27.7178,27.7836,27.4543,27.7507,495900.0
2014-05-05 10:00:00,42.18,42.32,42.05,42.15,184500.0,27.7836,27.8759,27.698,27.7639,184500.0
2014-05-05 10:30:00,42.14,42.46,42.14,42.25,132150.0,27.7573,27.9681,27.7573,27.8297,132150.0
2014-05-05 11:00:00,42.25,42.33,42.16,42.25,111600.0,27.8297,27.8824,27.7705,27.8297,111600.0
2014-05-05 11:30:00,42.25,42.33,42.2,42.25,51450.0,27.8297,27.8824,27.7968,27.8297,51450.0
2014-05-05 12:00:00,42.27,42.33,42.19,42.26,97350.0,27.8429,27.8824,27.7902,27.8363,97350.0
2014-05-05 12:30:00,42.25,42.34,42.25,42.29,111450.0,27.8297,27.889,27.8297,27.8561,111450.0
2014-05-05 13:00:00,42.28,42.3,42.16,42.21,115500.0,27.8495,27.8627,27.7705,27.8034,115500.0
2014-05-05 13:30:00,42.21,42.3,42.2,42.25,154200.0,27.8034,27.8627,27.7968,27.8297,154200.0
2014-05-05 14:00:00,42.25,42.38,42.25,42.33,217050.0,27.8297,27.9154,27.8297,27.8824,217050.0
2014-05-05 14:30:00,42.33,42.41,42.29,42.33,161700.0,27.8824,27.9351,27.8561,27.8824,161700.0
2014-05-05 15:00:00,42.33,42.39,42.26,42.31,182400.0,27.8824,27.922,27.8363,27.8693,182400.0
2014-05-05 15:30:00,42.32,42.35,42.23,42.25,417600.0,27.8759,27.8956,27.8166,27.8297,417600.0
2014-05-06 09:30:00,42.05,42.32,41.87,42.0,102900.0,27.698,27.8759,27.5794,27.6651,102900.0
2014-05-06 10:00:00,42.01,42.11,41.95,42.1,67950.0,27.6717,27.7375,27.6321,27.7309,67950.0
2014-05-06 10:30:00,42.12,42.19,41.97,41.98,89850.0,27.7441,27.7902,27.6453,27.6519,89850.0
2014-05-06 11:00:00,41.96,42.04,41.94,42.03,52500.0,27.6387,27.6914,27.6255,27.6848,52500.0
2014-05-06 11:30:00,42.01,42.1,42.0,42.1,75300.0,27.6717,27.7309,27.6651,27.7309,75300.0
2014-05-06 12:00:00,42.09,42.09,41.99,42.03,37650.0,27.7244,27.7244,27.6585,27.6848,37650.0
2014-05-06 12:30:00,42.02,42.09,42.01,42.07,42150.0,27.6782,27.7244,27.6717,27.7112,42150.0
2014-05-06 13:00:00,42.07,42.11,41.99,41.99,37950.0,27.7112,27.7375,27.6585,27.6585,37950.0
2014-05-06 13:30:00,41.99,42.02,41.81,41.82,93900.0,27.6585,27.6782,27.5399,27.5465,93900.0
2014-05-06 14:00:00,41.82,41.87,41.75,41.77,99300.0,27.5465,27.5794,27.5004,27.5136,99300.0
2014-05-06 14:30:00,41.77,41.84,41.74,41.79,71550.0,27.5136,27.5597,27.4938,27.5267,71550.0
2014-05-06 15:00:00,41.79,41.89,41.71,41.83,132600.0,27.5267,27.5926,27.474,27.5531,132600.0
2014-05-06 15:30:00,41.84,41.91,41.8,41.83,367050.0,27.5597,27.6058,27.5333,27.5531,367050.0
2014-05-07 09:30:00,41.8,42.12,41.73,41.83,113850.0,27.5333,27.7441,27.4872,27.5531,113850.0
2014-05-07 10:00:00,41.83,42.0,41.45,41.6,153600.0,27.5531,27.6651,27.3028,27.4016,153600.0
2014-05-07 10:30:00,41.6,41.79,41.58,41.58,141900.0,27.4016,27.5267,27.3884,27.3884,141900.0
2014-05-07 11:00:00,41.6,41.71,41.56,41.59,127650.0,27.4016,27.474,27.3752,27.395,127650.0
2014-05-07 11:30:00,41.6,41.87,41.59,41.83,77550.0,27.4016,27.5794,27.395,27.5531,77550.0
2014-05-07 12:00:00,41.83,41.87,41.76,41.82,61200.0,27.5531,27.5794,27.507,27.5465,61200.0
2014-05-07 12:30:00,41.81,41.85,41.73,41.76,70800.0,27.5399,27.5663,27.4872,27.507,70800.0
2014-05-07 13:00:00,41.76,41.87,41.73,41.84,75750.0,27.507,27.5794,27.4872,27.5597,75750.0
2014-05-07 13:30:00,41.83,41.92,41.67,41.67,79050.0,27.5531,27.6124,27.4477,27.4477,79050.0
2014-05-07 14:00:00,41.67,41.77,41.63,41.77,59700.0,27.4477,27.5136,27.4214,27.5136,59700.0
2014-05-07 14:30:00,41.79,41.86,41.7,41.77,63300.0,27.5267,27.5729,27.4675,27.5136,63300.0
2014-05-07 15:00:00,41.76,41.76,41.67,41.73,89400.0,27.507,27.507,27.4477,27.4872,89400.0
2014-05-07 15:30:00,41.73,41.93,41.72,41.91,266400.0,27.4872,27.619,27.4806,27.6058,266400.0
2014-05-08 09:30:00,42.34,42.34,41.6,42.27,129900.0,27.889,27.889,27.4016,27.8429,129900.0
2014-05-08 10:00:00,42.29,42.44,42.23,42.25,246300.0,27.8561,27.9549,27.8166,27.8297,246300.0
2014-05-08 10:30:00,42.27,42.29,42.09,42.13,82650.0,27.8429,27.8561,27.7244,27.7507,82650.0
2014-05-08 11:00:00,42.14,42.34,42.11,42.31,143400.0,27.7573,27.889,27.7375,27.8693,143400.0
2014-05-08 11:30:00,42.33,42.43,42.3,42.31,83850.0,27.8824,27.9483,27.8627,27.8693,83850.0
2014-05-08 12:00:00,42.31,42.35,42.25,42.27,98250.0,27.8693,27.8956,27.8297,27.8429,98250.0
2014-05-08 12:30:00,42.29,42.33,42.15,42.2,37500.0,27.8561,27.8824,27.7639,27.7968,37500.0
2014-05-08 13:00:00,42.2,42.25,42.09,42.15,50700.0,27.7968,27.8297,27.7244,27.7639,50700.0
2014-05-08 13:30:00,42.15,42.15,41.99,42.05,118350.0,27.7639,27.7639,27.6585,27.698,118350.0
2014-05-08 14:00:00,42.05,42.05,41.87,42.01,69300.0,27.698,27.698,27.5794,27.6717,69300.0
2014-05-08 14:30:00,42.01,42.07,41.93,41.96,285750.0,27.6717,27.7112,27.619,27.6387,285750.0
2014-05-08 15:00:00,41.96,42.04,41.85,42.02,233250.0,27.6387,27.6914,27.5663,27.6782,233250.0
2014-05-08 15:30:00,42.03,42.07,41.95,42.0,271050.0,27.6848,27.7112,27.6321,27.6651,271050.0
2014-05-09 09:30:00,42.01,42.11,41.61,41.63,228750.0,27.6717,27.7375,27.4082,27.4214,228750.0
2014-05-09 10:00:00,41.63,41.86,41.61,41.74,166650.0,27.4214,27.5729,27.4082,27.4938,166650.0
2014-05-09 10:30:00,41.75,41.79,41.67,41.68,112800.0,27.5004,27.5267,27.4477,27.4543,112800.0
2014-05-09 11:00:00,41.67,41.69,41.5,41.65,206850.0,27.4477,27.4609,27.3357,27.4345,206850.0
2014-05-09 11:30:00,41.67,41.79,41.62,41.66,226350.0,27.4477,27.5267,27.4148,27.4411,226350.0
2014-05-09 12:00:00,41.65,41.7,41.57,41.61,116100.0,27.4345,27.4675,27.3818,27.4082,116100.0
2014-05-09 12:30:00,41.61,41.9,41.61,41.87,78900.0,27.4082,27.5992,27.4082,27.5794,78900.0
2014-05-09 13:00:00,41.87,41.93,41.83,41.86,51600.0,27.5794,27.619,27.5531,27.5729,51600.0
2014-05-09 13:30:00,41.87,41.93,41.77,41.77,58050.0,27.5794,27.619,27.5136,27.5136,58050.0
2014-05-09 14:00:00,41.78,41.85,41.66,41.67,87600.0,27.5202,27.5663,27.4411,27.4477,87600.0
2014-05-09 14:30:00,41.67,41.79,41.67,41.77,88350.0,27.4477,27.5267,27.4477,27.5136,88350.0
2014-05-09 15:00:00,41.77,41.84,41.71,41.72,133200.0,27.5136,27.5597,27.474,27.4806,133200.0
2014-05-09 15:30:00,41.71,41.74,41.66,41.71,427350.0,27.474,27.4938,27.4411,27.474,427350.0
2014-05-12 09:30:00,42.06,42.41,41.92,42.33,156600.0,27.7046,27.9351,27.6124,27.8824,156600.0
2014-05-12 10:00:00,42.35,42.49,42.29,42.43,178800.0,27.8956,27.9878,27.8561,27.9483,178800.0
2014-05-12 10:30:00,42.41,42.47,42.35,42.35,66000.0,27.9351,27.9747,27.8956,27.8956,66000.0
2014-05-12 11:00:00,42.35,42.42,42.33,42.33,89700.0,27.8956,27.9417,27.8824,27.8824,89700.0
2014-05-12 11:30:00,42.33,42.39,42.32,42.32,67800.0,27.8824,27.922,27.8759,27.8759,67800.0
2014-05-12 12:00:00,42.31,42.45,42.31,42.42,74550.0,27.8693,27.9615,27.8693,27.9417,74550.0
2014-05-12 12:30:00,42.41,42.42,42.35,42.39,88800.0,27.9351,27.9417,27.8956,27.922,88800.0
2014-05-12 13:00:00,42.38,42.48,42.37,42.48,48750.0,27.9154,27.9812,27.9088,27.9812,48750.0
2014-05-12 13:30:00,42.47,42.54,42.47,42.51,76350.0,27.9747,28.0208,27.9747,28.001,76350.0
2014-05-12 14:00:00,42.5,42.54,42.45,42.47,67800.0,27.9944,28.0208,27.9615,27.9747,67800.0
2014-05-12 14:30:00,42.47,42.53,42.45,42.52,65400.0,27.9747,28.0142,27.9615,28.0076,65400.0
2014-05-12 15:00:00,42.52,42.57,42.47,42.47,106650.0,28.0076,28.0405,27.9747,27.9747,106650.0
2014-05-12 15:30:00,42.47,42.59,42.46,42.55,348750.0,27.9747,28.0537,27.9681,28.0274,348750.0
2014-05-13 09:30:00,42.44,42.59,42.38,42.43,179700.0,27.9549,28.0537,27.9154,27.9483,179700.0
2014-05-13 10:00:00,42.42,42.53,42.4,42.5,52050.0,27.9417,28.0142,27.9285,27.9944,52050.0
2014-05-13 10:30:00,42.51,42.6,42.51,42.53,67050.0,28.001,28.0603,28.001,28.0142,67050.0
2014-05-13 11:00:00,42.53,42.53,42.35,42.49,64650.0,28.0142,28.0142,27.8956,27.9878,64650.0
2014-05-13 11:30:00,42.49,42.49,42.35,42.44,63300.0,27.9878,27.9878,27.8956,27.9549,63300.0
2014-05-13 12:00:00,42.42,42.57,42.41,42.53,75150.0,27.9417,28.0405,27.9351,28.0142,75150.0
2014-05-13 12:30:00,42.51,42.6,42.49,42.55,60900.0,28.001,28.0603,27.9878,28.0274,60900.0
2014-05-13 13:00:00,42.55,42.64,42.54,42.61,99000.0,28.0274,28.0866,28.0208,28.0669,99000.0
2014-05-13 13:30:00,42.61,42.62,42.32,42.37,200550.0,28.0669,28.0735,27.8759,27.9088,200550.0
2014-05-13 14:00:00,42.37,42.38,42.19,42.25,154500.0,27.9088,27.9154,27.7902,27.8297,154500.0
2014-05-13 14:30:00,42.26,42.37,42.25,42.29,58200.0,27.8363,27.9088,27.8297,27.8561,58200.0
2014-05-13 15:00:00,42.29,42.29,42.15,42.23,147000.0,27.8561,27.8561,27.7639,27.8166,147000.0
2014-05-13 15:30:00,42.23,42.29,42.23,42.27,284100.0,27.8166,27.8561,27.8166,27.8429,284100.0
2014-05-14 09:30:00,42.17,42.24,41.71,41.81,213000.0,27.777,27.8232,27.474,27.5399,213000.0
2014-05-14 10:00:00,41.83,41.95,41.75,41.81,159000.0,27.5531,27.6321,27.5004,27.5399,159000.0
2014-05-14 10:30:00,41.81,41.81,41.63,41.63,207300.0,27.5399,27.5399,27.4214,27.4214,207300.0
2014-05-14 11:00:00,41.63,41.65,41.55,41.6,129900.0,27.4214,27.4345,27.3687,27.4016,129900.0
2014-05-14 11:30:00,41.6,41.66,41.53,41.53,112650.0,27.4016,27.4411,27.3555,27.3555,112650.0
2014-05-14 12:00:00,41.53,41.6,41.5,41.53,96450.0,27.3555,27.4016,27.3357,27.3555,96450.0
2014-05-14 12:30:00,41.53,41.54,41.49,41.51,86250.0,27.3555,27.3621,27.3291,27.3423,86250.0
2014-05-14 13:00:00,41.51,41.61,41.51,41.53,152400.0,27.3423,27.4082,27.3423,27.3555,152400.0
2014-05-14 13:30:00,41.54,41.67,41.53,41.56,171900.0,27.3621,27.4477,27.3555,27.3752,171900.0
2014-05-14 14:00:00,41.56,41.69,41.53,41.63,149250.0,27.3752,27.4609,27.3555,27.4214,149250.0
2014-05-14 14:30:00,41.62,41.64,41.39,41.39,187950.0,27.4148,27.4279,27.2633,27.2633,187950.0
2014-05-14 15:00:00,41.4,41.5,41.34,41.42,293700.0,27.2699,27.3357,27.2303,27.283,293700.0
2014-05-14 15:30:00,41.42,41.43,41.26,41.4,617850.0,27.283,27.2896,27.1776,27.2699,617850.0
2014-05-15 09:30:00,41.33,41.33,40.61,40.75,481050.0,27.3216,27.3216,26.8456,26.9382,481050.0
2014-05-15 10:00:00,40.77,40.77,40.47,40.63,379200.0,26.9514,26.9514,26.7531,26.8589,379200.0
2014-05-15 10:30:00,40.64,40.7,40.5,40.55,202800.0,26.8655,26.9051,26.7729,26.806,202800.0
2014-05-15 11:00:00,40.55,40.57,40.32,40.34,255000.0,26.806,26.8192,26.6539,26.6671,255000.0
2014-05-15 11:30:00,40.34,40.51,40.29,40.33,233550.0,26.6671,26.7795,26.6341,26.6605,233550.0
2014-05-15 12:00:00,40.33,40.42,40.33,40.42,130200.0,26.6605,26.72,26.6605,26.72,130200.0
2014-05-15 12:30:00,40.41,40.54,40.39,40.54,116550.0,26.7134,26.7994,26.7002,26.7994,116550.0
2014-05-15 13:00:00,40.54,40.57,40.49,40.57,128400.0,26.7994,26.8192,26.7663,26.8192,128400.0
2014-05-15 13:30:00,40.57,40.66,40.53,40.65,164850.0,26.8192,26.8787,26.7927,26.8721,164850.0
2014-05-15 14:00:00,40.66,40.76,40.6,40.67,219000.0,26.8787,26.9448,26.839,26.8853,219000.0
2014-05-15 14:30:00,40.67,40.77,40.65,40.73,217350.0,26.8853,26.9514,26.8721,26.925,217350.0
2014-05-15 15:00:00,40.73,40.77,40.63,40.69,160200.0,26.925,26.9514,26.8589,26.8985,160200.0
2014-05-15 15:30:00,40.69,40.83,40.68,40.8,551400.0,26.8985,26.9911,26.8919,26.9712,551400.0
2014-05-16 09:30:00,40.89,40.91,40.37,40.47,520200.0,27.0307,27.0439,26.687,26.7531,520200.0
2014-05-16 10:00:00,40.49,40.53,40.14,40.34,281700.0,26.7663,26.7927,26.5349,26.6671,281700.0
2014-05-16 10:30:00,40.36,40.61,40.36,40.53,102600.0,26.6804,26.8456,26.6804,26.7927,102600.0
2014-05-16 11:00:00,40.53,40.7,40.51,40.65,61350.0,26.7927,26.9051,26.7795,26.8721,61350.0
2014-05-16 11:30:00,40.65,40.68,40.56,40.67,66450.0,26.8721,26.8919,26.8126,26.8853,66450.0
2014-05-16 12:00:00,40.67,40.69,40.62,40.65,65400.0,26.8853,26.8985,26.8522,26.8721,65400.0
2014-05-16 12:30:00,40.65,40.67,40.6,40.65,44700.0,26.8721,26.8853,26.839,26.8721,44700.0
2014-05-16 13:00:00,40.64,40.71,40.6,40.69,107400.0,26.8655,26.9117,26.839,26.8985,107400.0
2014-05-16 13:30:00,40.69,40.75,40.66,40.67,49200.0,26.8985,26.9382,26.8787,26.8853,49200.0
2014-05-16 14:00:00,40.67,40.68,40.64,40.66,69150.0,26.8853,26.8919,26.8655,26.8787,69150.0
2014-05-16 14:30:00,40.66,40.87,40.65,40.87,97050.0,26.8787,27.0175,26.8721,27.0175,97050.0
2014-05-16 15:00:00,40.87,40.96,40.83,40.88,166800.0,27.0175,27.077,26.9911,27.0241,166800.0
2014-05-16 15:30:00,40.89,40.95,40.83,40.92,297900.0,27.0307,27.0704,26.9911,27.0506,297900.0
2014-05-19 09:30:00,40.91,41.22,40.71,41.09,164850.0,27.0439,27.2489,26.9117,27.1629,164850.0
2014-05-19 10:00:00,41.1,41.13,40.92,41.07,130200.0,27.1695,27.1894,27.0506,27.1497,130200.0
2014-05-19 10:30:00,41.08,41.18,40.98,41.17,150150.0,27.1563,27.2224,27.0902,27.2158,150150.0
2014-05-19 11:00:00,41.18,41.35,41.18,41.27,102600.0,27.2224,27.3348,27.2224,27.2819,102600.0
2014-05-19 11:30:00,41.27,41.37,41.25,41.37,88800.0,27.2819,27.348,27.2687,27.348,88800.0
2014-05-19 12:00:00,41.36,41.47,41.33,41.4,101400.0,27.3414,27.4141,27.3216,27.3679,101400.0
2014-05-19 12:30:00,41.39,41.39,41.31,41.31,75300.0,27.3613,27.3613,27.3084,27.3084,75300.0
2014-05-19 13:00:00,41.31,41.36,41.29,41.3,95850.0,27.3084,27.3414,27.2952,27.3018,95850.0
2014-05-19 13:30:00,41.3,41.36,41.25,41.36,89250.0,27.3018,27.3414,27.2687,27.3414,89250.0
2014-05-19 14:00:00,41.35,41.44,41.31,41.43,115650.0,27.3348,27.3943,27.3084,27.3877,115650.0
2014-05-19 14:30:00,41.43,41.43,41.32,41.35,121800.0,27.3877,27.3877,27.315,27.3348,121800.0
2014-05-19 15:00:00,41.35,41.38,41.29,41.35,129900.0,27.3348,27.3546,27.2952,27.3348,129900.0
2014-05-19 15:30:00,41.35,41.46,41.35,41.44,748350.0,27.3348,27.4075,27.3348,27.3943,748350.0
2014-05-20 09:30:00,41.21,41.45,40.86,40.89,215100.0,27.2423,27.4009,27.0109,27.0307,215100.0
2014-05-20 10:00:00,40.9,40.97,40.83,40.87,176700.0,27.0373,27.0836,26.9911,27.0175,176700.0
2014-05-20 10:30:00,40.87,41.23,40.87,41.19,179400.0,27.0175,27.2555,27.0175,27.229,179400.0
2014-05-20 11:00:00,41.2,41.3,41.19,41.23,194250.0,27.2357,27.3018,27.229,27.2555,194250.0
2014-05-20 11:30:00,41.21,41.35,41.19,41.31,182700.0,27.2423,27.3348,27.229,27.3084,182700.0
2014-05-20 12:00:00,41.31,41.31,41.03,41.1,121500.0,27.3084,27.3084,27.1233,27.1695,121500.0
2014-05-20 12:30:00,41.1,41.11,41.01,41.08,79200.0,27.1695,27.1762,27.1101,27.1563,79200.0
2014-05-20 13:00:00,41.08,41.08,40.87,40.92,109050.0,27.1563,27.1563,27.0175,27.0506,109050.0
2014-05-20 13:30:00,40.93,40.93,40.74,40.74,96600.0,27.0572,27.0572,26.9316,26.9316,96600.0
2014-05-20 14:00:00,40.75,40.91,40.75,40.89,98250.0,26.9382,27.0439,26.9382,27.0307,98250.0
2014-05-20 14:30:00,40.9,40.91,40.8,40.9,115950.0,27.0373,27.0439,26.9712,27.0373,115950.0
2014-05-20 15:00:00,40.9,40.99,40.89,40.91,333150.0,27.0373,27.0968,27.0307,27.0439,333150.0
2014-05-20 15:30:00,40.9,41.09,40.9,40.95,453300.0,27.0373,27.1629,27.0373,27.0704,453300.0
2014-05-21 09:30:00,41.12,41.35,41.0,41.27,163500.0,27.1828,27.3348,27.1034,27.2819,163500.0
2014-05-21 10:00:00,41.29,41.42,41.21,41.37,101550.0,27.2952,27.3811,27.2423,27.348,101550.0
2014-05-21 10:30:00,41.37,41.47,41.37,41.37,86250.0,27.348,27.4141,27.348,27.348,86250.0
2014-05-21 11:00:00,41.37,41.45,41.28,41.29,64950.0,27.348,27.4009,27.2885,27.2952,64950.0
2014-05-21 11:30:00,41.29,41.3,41.14,41.2,111750.0,27.2952,27.3018,27.196,27.2357,111750.0
2014-05-21 12:00:00,41.21,41.24,41.16,41.23,69300.0,27.2423,27.2621,27.2092,27.2555,69300.0
2014-05-21 12:30:00,41.23,41.28,41.22,41.26,40350.0,27.2555,27.2885,27.2489,27.2753,40350.0
2014-05-21 13:00:00,41.26,41.35,41.26,41.31,64650.0,27.2753,27.3348,27.2753,27.3084,64650.0
2014-05-21 13:30:00,41.31,41.37,41.27,41.35,76350.0,27.3084,27.348,27.2819,27.3348,76350.0
2014-05-21 14:00:00,41.35,41.41,41.23,41.35,114000.0,27.3348,27.3745,27.2555,27.3348,114000.0
2014-05-21 14:30:00,41.36,41.45,41.35,41.41,62550.0,27.3414,27.4009,27.3348,27.3745,62550.0
2014-05-21 15:00:00,41.41,41.53,41.38,41.51,132900.0,27.3745,27.4538,27.3546,27.4406,132900.0
2014-05-21 15:30:00,41.51,41.53,41.43,41.45,415800.0,27.4406,27.4538,27.3877,27.4009,415800.0
2014-05-22 09:30:00,41.38,41.67,41.29,41.67,211950.0,27.3546,27.5464,27.2952,27.5464,211950.0
2014-05-22 10:00:00,41.67,41.77,41.56,41.68,96750.0,27.5464,27.6125,27.4736,27.553,96750.0
2014-05-22 10:30:00,41.67,41.76,41.63,41.72,65700.0,27.5464,27.6058,27.5199,27.5794,65700.0
2014-05-22 11:00:00,41.71,41.73,41.64,41.68,70800.0,27.5728,27.586,27.5265,27.553,70800.0
2014-05-22 11:30:00,41.68,41.72,41.61,41.67,93300.0,27.553,27.5794,27.5067,27.5464,93300.0
2014-05-22 12:00:00,41.66,41.66,41.51,41.54,49650.0,27.5397,27.5397,27.4406,27.4604,49650.0
2014-05-22 12:30:00,41.54,41.54,41.45,41.47,38550.0,27.4604,27.4604,27.4009,27.4141,38550.0
2014-05-22 13:00:00,41.47,41.56,41.46,41.56,33900.0,27.4141,27.4736,27.4075,27.4736,33900.0
2014-05-22 13:30:00,41.56,41.63,41.52,41.6,66150.0,27.4736,27.5199,27.4472,27.5001,66150.0
2014-05-22 14:00:00,41.6,41.63,41.58,41.63,52350.0,27.5001,27.5199,27.4869,27.5199,52350.0
2014-05-22 14:30:00,41.63,41.69,41.6,41.69,59850.0,27.5199,27.5596,27.5001,27.5596,59850.0
2014-05-22 15:00:00,41.68,41.68,41.57,41.58,116100.0,27.553,27.553,27.4802,27.4869,116100.0
2014-05-22 15:30:00,41.58,41.62,41.55,41.55,193500.0,27.4869,27.5133,27.467,27.467,193500.0
2014-05-23 09:30:00,41.62,41.79,41.49,41.75,93750.0,27.5133,27.6257,27.4274,27.5992,93750.0
2014-05-23 10:00:00,41.75,41.91,41.73,41.91,50400.0,27.5992,27.705,27.586,27.705,50400.0
2014-05-23 10:30:00,41.92,41.95,41.8,41.84,212850.0,27.7116,27.7314,27.6323,27.6587,212850.0
2014-05-23 11:00:00,41.85,41.89,41.79,41.81,72000.0,27.6653,27.6918,27.6257,27.6389,72000.0
2014-05-23 11:30:00,41.8,41.88,41.76,41.85,100500.0,27.6323,27.6852,27.6058,27.6653,100500.0
2014-05-23 12:00:00,41.86,41.95,41.86,41.9,54600.0,27.672,27.7314,27.672,27.6984,54600.0
2014-05-23 12:30:00,41.9,42.0,41.88,41.95,75150.0,27.6984,27.7645,27.6852,27.7314,75150.0
2014-05-23 13:00:00,41.95,41.95,41.87,41.87,61500.0,27.7314,27.7314,27.6786,27.6786,61500.0
2014-05-23 13:30:00,41.87,41.95,41.84,41.91,54900.0,27.6786,27.7314,27.6587,27.705,54900.0
2014-05-23 14:00:00,41.91,41.95,41.9,41.9,61650.0,27.705,27.7314,27.6984,27.6984,61650.0
2014-05-23 14:30:00,41.9,41.93,41.88,41.89,53250.0,27.6984,27.7182,27.6852,27.6918,53250.0
2014-05-23 15:00:00,41.89,41.95,41.86,41.95,67650.0,27.6918,27.7314,27.672,27.7314,67650.0
2014-05-23 15:30:00,41.95,42.0,41.93,41.97,238050.0,27.7314,27.7645,27.7182,27.7447,238050.0
2014-05-27 09:30:00,42.39,43.16,42.17,42.93,512850.0,28.0223,28.5313,27.8769,28.3793,512850.0
2014-05-27 10:00:00,42.93,42.94,42.69,42.71,195150.0,28.3793,28.3859,28.2206,28.2339,195150.0
2014-05-27 10:30:00,42.72,42.84,42.67,42.76,173250.0,28.2405,28.3198,28.2074,28.2669,173250.0
2014-05-27 11:00:00,42.76,42.77,42.71,42.73,125850.0,28.2669,28.2735,28.2339,28.2471,125850.0
2014-05-27 11:30:00,42.73,42.78,42.71,42.78,106800.0,28.2471,28.2801,28.2339,28.2801,106800.0
2014-05-27 12:00:00,42.77,42.79,42.61,42.63,91350.0,28.2735,28.2867,28.1677,28.181,91350.0
2014-05-27 12:30:00,42.63,42.67,42.59,42.67,75600.0,28.181,28.2074,28.1545,28.2074,75600.0
2014-05-27 13:00:00,42.66,42.67,42.51,42.53,68550.0,28.2008,28.2074,28.1016,28.1149,68550.0
2014-05-27 13:30:00,42.53,42.61,42.5,42.59,68850.0,28.1149,28.1677,28.095,28.1545,68850.0
2014-05-27 14:00:00,42.6,42.64,42.58,42.63,81300.0,28.1611,28.1876,28.1479,28.181,81300.0
2014-05-27 14:30:00,42.63,42.67,42.61,42.67,99450.0,28.181,28.2074,28.1677,28.2074,99450.0
2014-05-27 15:00:00,42.67,42.74,42.65,42.71,143100.0,28.2074,28.2537,28.1942,28.2339,143100.0
2014-05-27 15:30:00,42.7,42.76,42.65,42.69,288150.0,28.2272,28.2669,28.1942,28.2206,288150.0
2014-05-28 09:30:00,42.68,42.71,42.42,42.57,114750.0,28.214,28.2339,28.0421,28.1413,114750.0
2014-05-28 10:00:00,42.57,42.57,42.4,42.57,91800.0,28.1413,28.1413,28.0289,28.1413,91800.0
2014-05-28 10:30:00,42.57,42.58,42.47,42.55,99000.0,28.1413,28.1479,28.0752,28.1281,99000.0
2014-05-28 11:00:00,42.55,42.68,42.54,42.58,94500.0,28.1281,28.214,28.1215,28.1479,94500.0
2014-05-28 11:30:00,42.58,42.63,42.56,42.57,53550.0,28.1479,28.181,28.1347,28.1413,53550.0
2014-05-28 12:00:00,42.57,42.6,42.52,42.52,54600.0,28.1413,28.1611,28.1083,28.1083,54600.0
2014-05-28 12:30:00,42.52,42.54,42.49,42.51,32100.0,28.1083,28.1215,28.0884,28.1016,32100.0
2014-05-28 13:00:00,42.51,42.57,42.49,42.53,75300.0,28.1016,28.1413,28.0884,28.1149,75300.0
2014-05-28 13:30:00,42.54,42.6,42.47,42.57,66150.0,28.1215,28.1611,28.0752,28.1413,66150.0
2014-05-28 14:00:00,42.56,42.61,42.53,42.56,102600.0,28.1347,28.1677,28.1149,28.1347,102600.0
2014-05-28 14:30:00,42.57,42.65,42.54,42.65,87300.0,28.1413,28.1942,28.1215,28.1942,87300.0
2014-05-28 15:00:00,42.64,42.73,42.63,42.72,177450.0,28.1876,28.2471,28.181,28.2405,177450.0
2014-05-28 15:30:00,42.73,42.75,42.56,42.57,381900.0,28.2471,28.2603,28.1347,28.1413,381900.0
2014-05-29 09:30:00,42.57,42.59,42.37,42.46,241200.0,28.1413,28.1545,28.0091,28.0686,241200.0
2014-05-29 10:00:00,42.49,42.49,42.15,42.21,214800.0,28.0884,28.0884,27.8637,27.9033,214800.0
2014-05-29 10:30:00,42.21,42.41,42.17,42.39,100500.0,27.9033,28.0355,27.8769,28.0223,100500.0
2014-05-29 11:00:00,42.39,42.45,42.32,42.44,64200.0,28.0223,28.062,27.976,28.0554,64200.0
2014-05-29 11:30:00,42.44,42.48,42.34,42.34,34650.0,28.0554,28.0818,27.9893,27.9893,34650.0
2014-05-29 12:00:00,42.35,42.43,42.27,42.3,86400.0,27.9959,28.0488,27.943,27.9628,86400.0
2014-05-29 12:30:00,42.31,42.33,42.27,42.3,48450.0,27.9694,27.9827,27.943,27.9628,48450.0
2014-05-29 13:00:00,42.3,42.3,42.19,42.19,64500.0,27.9628,27.9628,27.8901,27.8901,64500.0
2014-05-29 13:30:00,42.19,42.2,42.15,42.15,91200.0,27.8901,27.8967,27.8637,27.8637,91200.0
2014-05-29 14:00:00,42.15,42.17,42.13,42.13,121800.0,27.8637,27.8769,27.8504,27.8504,121800.0
2014-05-29 14:30:00,42.13,42.21,42.13,42.19,146400.0,27.8504,27.9033,27.8504,27.8901,146400.0
2014-05-29 15:00:00,42.19,42.26,42.18,42.25,165300.0,27.8901,27.9364,27.8835,27.9298,165300.0
2014-05-29 15:30:00,42.25,42.28,42.22,42.27,473700.0,27.9298,27.9496,27.9099,27.943,473700.0
2014-05-30 09:30:00,42.39,42.39,42.09,42.17,118950.0,28.0223,28.0223,27.824,27.8769,118950.0
2014-05-30 10:00:00,42.16,42.35,42.15,42.27,89100.0,27.8703,27.9959,27.8637,27.943,89100.0
2014-05-30 10:30:00,42.27,42.27,42.11,42.13,63300.0,27.943,27.943,27.8372,27.8504,63300.0
2014-05-30 11:00:00,42.14,42.17,42.11,42.16,71250.0,27.8571,27.8769,27.8372,27.8703,71250.0
2014-05-30 11:30:00,42.15,42.29,42.15,42.24,77850.0,27.8637,27.9562,27.8637,27.9232,77850.0
2014-05-30 12:00:00,42.25,42.27,42.19,42.2,66450.0,27.9298,27.943,27.8901,27.8967,66450.0
2014-05-30 12:30:00,42.17,42.19,42.04,42.11,90000.0,27.8769,27.8901,27.7909,27.8372,90000.0
2014-05-30 13:00:00,42.1,42.19,42.09,42.14,36900.0,27.8306,27.8901,27.824,27.8571,36900.0
2014-05-30 13:30:00,42.14,42.17,42.1,42.16,45750.0,27.8571,27.8769,27.8306,27.8703,45750.0
2014-05-30 14:00:00,42.15,42.2,42.15,42.19,66450.0,27.8637,27.8967,27.8637,27.8901,66450.0
2014-05-30 14:30:00,42.19,42.25,42.13,42.13,76950.0,27.8901,27.9298,27.8504,27.8504,76950.0
2014-05-30 15:00:00,42.13,42.19,42.12,42.18,86850.0,27.8504,27.8901,27.8438,27.8835,86850.0
2014-05-30 15:30:00,42.17,42.27,42.17,42.24,300450.0,27.8769,27.943,27.8769,27.9232,300450.0
2014-06-02 09:30:00,42.25,42.38,42.05,42.07,101700.0,27.9298,28.0157,27.7976,27.8108,101700.0
2014-06-02 10:00:00,42.09,42.09,41.75,41.91,189600.0,27.824,27.824,27.5992,27.705,189600.0
2014-06-02 10:30:00,41.92,41.98,41.88,41.97,73800.0,27.7116,27.7513,27.6852,27.7447,73800.0
2014-06-02 11:00:00,41.96,42.11,41.95,42.11,118800.0,27.7381,27.8372,27.7314,27.8372,118800.0
2014-06-02 11:30:00,42.11,42.21,42.09,42.17,45600.0,27.8372,27.9033,27.824,27.8769,45600.0
2014-06-02 12:00:00,42.17,42.22,42.15,42.17,32550.0,27.8769,27.9099,27.8637,27.8769,32550.0
2014-06-02 12:30:00,42.17,42.19,42.16,42.19,15600.0,27.8769,27.8901,27.8703,27.8901,15600.0
2014-06-02 13:00:00,42.18,42.2,42.08,42.15,57600.0,27.8835,27.8967,27.8174,27.8637,57600.0
2014-06-02 13:30:00,42.15,42.15,42.05,42.07,65250.0,27.8637,27.8637,27.7976,27.8108,65250.0
2014-06-02 14:00:00,42.07,42.12,42.05,42.12,75900.0,27.8108,27.8438,27.7976,27.8438,75900.0
2014-06-02 14:30:00,42.11,42.14,42.07,42.09,104700.0,27.8372,27.8571,27.8108,27.824,104700.0
2014-06-02 15:00:00,42.09,42.1,42.03,42.08,78150.0,27.824,27.8306,27.7843,27.8174,78150.0
2014-06-02 15:30:00,42.09,42.15,42.08,42.13,263100.0,27.824,27.8637,27.8174,27.8504,263100.0
2014-06-03 09:30:00,42.32,42.33,41.95,42.05,113250.0,27.976,27.9827,27.7314,27.7976,113250.0
2014-06-03 10:00:00,42.04,42.15,41.95,41.95,67650.0,27.7909,27.8637,27.7314,27.7314,67650.0
2014-06-03 10:30:00,41.95,42.02,41.8,41.89,109050.0,27.7314,27.7777,27.6323,27.6918,109050.0
2014-06-03 11:00:00,41.89,41.9,41.77,41.83,99750.0,27.6918,27.6984,27.6125,27.6521,99750.0
2014-06-03 11:30:00,41.81,41.87,41.73,41.75,79350.0,27.6389,27.6786,27.586,27.5992,79350.0
2014-06-03 12:00:00,41.75,41.82,41.74,41.79,49350.0,27.5992,27.6455,27.5926,27.6257,49350.0
2014-06-03 12:30:00,41.79,41.81,41.77,41.79,43800.0,27.6257,27.6389,27.6125,27.6257,43800.0
2014-06-03 13:00:00,41.81,41.84,41.78,41.82,70650.0,27.6389,27.6587,27.6191,27.6455,70650.0
2014-06-03 13:30:00,41.83,41.83,41.79,41.8,66900.0,27.6521,27.6521,27.6257,27.6323,66900.0
2014-06-03 14:00:00,41.81,41.81,41.74,41.79,191550.0,27.6389,27.6389,27.5926,27.6257,191550.0
2014-06-03 14:30:00,41.8,42.69,41.75,42.37,1196550.0,27.6323,28.2206,27.5992,28.0091,1196550.0
2014-06-03 15:00:00,42.37,42.39,42.25,42.27,218550.0,28.0091,28.0223,27.9298,27.943,218550.0
2014-06-03 15:30:00,42.28,42.34,42.23,42.25,391500.0,27.9496,27.9893,27.9165,27.9298,391500.0
2014-06-04 09:30:00,42.1,42.37,42.04,42.21,149400.0,27.8306,28.0091,27.7909,27.9033,149400.0
2014-06-04 10:00:00,42.23,42.33,42.17,42.27,119850.0,27.9165,27.9827,27.8769,27.943,119850.0
2014-06-04 10:30:00,42.28,42.39,42.25,42.35,49500.0,27.9496,28.0223,27.9298,27.9959,49500.0
2014-06-04 11:00:00,42.37,42.38,42.28,42.31,84000.0,28.0091,28.0157,27.9496,27.9694,84000.0
2014-06-04 11:30:00,42.31,42.31,42.18,42.18,67050.0,27.9694,27.9694,27.8835,27.8835,67050.0
2014-06-04 12:00:00,42.19,42.25,42.16,42.16,44700.0,27.8901,27.9298,27.8703,27.8703,44700.0
2014-06-04 12:30:00,42.16,42.26,42.13,42.25,32550.0,27.8703,27.9364,27.8504,27.9298,32550.0
2014-06-04 13:00:00,42.25,42.27,42.21,42.27,30150.0,27.9298,27.943,27.9033,27.943,30150.0
2014-06-04 13:30:00,42.26,42.27,42.21,42.23,41250.0,27.9364,27.943,27.9033,27.9165,41250.0
2014-06-04 14:00:00,42.23,42.24,42.17,42.19,42300.0,27.9165,27.9232,27.8769,27.8901,42300.0
2014-06-04 14:30:00,42.19,42.21,42.03,42.13,127500.0,27.8901,27.9033,27.7843,27.8504,127500.0
2014-06-04 15:00:00,42.13,42.19,42.11,42.18,66300.0,27.8504,27.8901,27.8372,27.8835,66300.0
2014-06-04 15:30:00,42.19,42.22,42.17,42.2,192150.0,27.8901,27.9099,27.8769,27.8967,192150.0
2014-06-05 09:30:00,42.53,42.55,42.19,42.31,139200.0,28.1149,28.1281,27.8901,27.9694,139200.0
2014-06-05 10:00:00,42.31,42.34,42.15,42.32,72450.0,27.9694,27.9893,27.8637,27.976,72450.0
2014-06-05 10:30:00,42.32,42.32,42.15,42.18,52500.0,27.976,27.976,27.8637,27.8835,52500.0
2014-06-05 11:00:00,42.16,42.39,42.14,42.37,46950.0,27.8703,28.0223,27.8571,28.0091,46950.0
2014-06-05 11:30:00,42.39,42.52,42.39,42.51,90600.0,28.0223,28.1083,28.0223,28.1016,90600.0
2014-06-05 12:00:00,42.51,42.69,42.51,42.63,118800.0,28.1016,28.2206,28.1016,28.181,118800.0
2014-06-05 12:30:00,42.64,42.71,42.61,42.63,61350.0,28.1876,28.2339,28.1677,28.181,61350.0
2014-06-05 13:00:00,42.62,42.69,42.6,42.6,47550.0,28.1744,28.2206,28.1611,28.1611,47550.0
2014-06-05 13:30:00,42.6,42.62,42.58,42.62,40200.0,28.1611,28.1744,28.1479,28.1744,40200.0
2014-06-05 14:00:00,42.62,42.73,42.61,42.69,43650.0,28.1744,28.2471,28.1677,28.2206,43650.0
2014-06-05 14:30:00,42.69,42.7,42.61,42.62,67350.0,28.2206,28.2272,28.1677,28.1744,67350.0
2014-06-05 15:00:00,42.61,42.67,42.61,42.65,69000.0,28.1677,28.2074,28.1677,28.1942,69000.0
2014-06-05 15:30:00,42.64,42.67,42.61,42.63,193200.0,28.1876,28.2074,28.1677,28.181,193200.0
2014-06-06 09:30:00,42.9,43.12,42.67,43.11,192000.0,28.3595,28.5049,28.2074,28.4983,192000.0
2014-06-06 10:00:00,43.11,43.11,42.95,43.01,155850.0,28.4983,28.4983,28.3925,28.4322,155850.0
2014-06-06 10:30:00,43.01,43.15,43.0,43.14,87000.0,28.4322,28.5247,28.4256,28.5181,87000.0
2014-06-06 11:00:00,43.14,43.17,43.1,43.12,42900.0,28.5181,28.5379,28.4917,28.5049,42900.0
2014-06-06 11:30:00,43.13,43.23,43.11,43.13,86250.0,28.5115,28.5776,28.4983,28.5115,86250.0
2014-06-06 12:00:00,43.13,43.24,43.11,43.24,67650.0,28.5115,28.5842,28.4983,28.5842,67650.0
2014-06-06 12:30:00,43.23,43.42,43.23,43.29,202350.0,28.5776,28.7032,28.5776,28.6173,202350.0
2014-06-06 13:00:00,43.3,43.3,43.21,43.23,41250.0,28.6239,28.6239,28.5644,28.5776,41250.0
2014-06-06 13:30:00,43.23,43.25,43.18,43.19,63000.0,28.5776,28.5908,28.5446,28.5512,63000.0
2014-06-06 14:00:00,43.19,43.2,43.15,43.17,50100.0,28.5512,28.5578,28.5247,28.5379,50100.0
2014-06-06 14:30:00,43.17,43.17,43.09,43.11,64050.0,28.5379,28.5379,28.4851,28.4983,64050.0
2014-06-06 15:00:00,43.11,43.18,43.11,43.17,89250.0,28.4983,28.5446,28.4983,28.5379,89250.0
2014-06-06 15:30:00,43.17,43.18,43.06,43.12,428250.0,28.5379,28.5446,28.4652,28.5049,428250.0
2014-06-09 09:30:00,42.97,43.4,42.87,43.32,137400.0,28.4057,28.69,28.3396,28.6371,137400.0
2014-06-09 10:00:00,43.32,43.33,43.16,43.23,204000.0,28.6371,28.6437,28.5313,28.5776,204000.0
2014-06-09 10:30:00,43.23,43.41,43.2,43.41,88800.0,28.5776,28.6966,28.5578,28.6966,88800.0
2014-06-09 11:00:00,43.41,43.59,43.37,43.55,101400.0,28.6966,28.8156,28.6702,28.7891,101400.0
2014-06-09 11:30:00,43.55,43.73,43.52,43.65,89700.0,28.7891,28.9081,28.7693,28.8553,89700.0
2014-06-09 12:00:00,43.65,43.65,43.51,43.52,62850.0,28.8553,28.8553,28.7627,28.7693,62850.0
2014-06-09 12:30:00,43.52,43.54,43.46,43.47,48150.0,28.7693,28.7825,28.7296,28.7363,48150.0
2014-06-09 13:00:00,43.47,43.53,43.37,43.38,65400.0,28.7363,28.7759,28.6702,28.6768,65400.0
2014-06-09 13:30:00,43.39,43.39,43.3,43.35,100200.0,28.6834,28.6834,28.6239,28.6569,100200.0
2014-06-09 14:00:00,43.35,43.37,43.21,43.26,126750.0,28.6569,28.6702,28.5644,28.5974,126750.0
2014-06-09 14:30:00,43.26,43.39,43.26,43.37,143100.0,28.5974,28.6834,28.5974,28.6702,143100.0
2014-06-09 15:00:00,43.37,43.37,43.29,43.31,285900.0,28.6702,28.6702,28.6173,28.6305,285900.0
2014-06-09 15:30:00,43.31,43.33,43.27,43.3,458700.0,28.6305,28.6437,28.604,28.6239,458700.0
2014-06-10 09:30:00,43.17,43.34,43.03,43.22,96750.0,28.5379,28.6503,28.4454,28.571,96750.0
2014-06-10 10:00:00,43.21,43.21,43.03,43.15,59100.0,28.5644,28.5644,28.4454,28.5247,59100.0
2014-06-10 10:30:00,43.13,43.17,43.07,43.12,43500.0,28.5115,28.5379,28.4718,28.5049,43500.0
2014-06-10 11:00:00,43.13,43.13,43.06,43.07,46050.0,28.5115,28.5115,28.4652,28.4718,46050.0
2014-06-10 11:30:00,43.07,43.08,42.98,43.03,71850.0,28.4718,28.4784,28.4123,28.4454,71850.0
2014-06-10 12:00:00,43.04,43.08,43.01,43.04,59850.0,28.452,28.4784,28.4322,28.452,59850.0
2014-06-10 12:30:00,43.03,43.04,42.96,42.98,66600.0,28.4454,28.452,28.3991,28.4123,66600.0
2014-06-10 13:00:00,42.97,43.01,42.97,42.98,40650.0,28.4057,28.4322,28.4057,28.4123,40650.0
2014-06-10 13:30:00,42.98,43.0,42.95,42.97,49500.0,28.4123,28.4256,28.3925,28.4057,49500.0
2014-06-10 14:00:00,42.97,43.01,42.97,43.0,40800.0,28.4057,28.4322,28.4057,28.4256,40800.0
2014-06-10 14:30:00,43.0,43.0,42.93,42.94,79800.0,28.4256,28.4256,28.3793,28.3859,79800.0
2014-06-10 15:00:00,42.94,43.07,42.94,43.05,87750.0,28.3859,28.4718,28.3859,28.4586,87750.0
2014-06-10 15:30:00,43.04,43.05,42.97,42.99,314550.0,28.452,28.4586,28.4057,28.419,314550.0
2014-06-11 09:30:00,42.77,42.8,42.45,42.51,119850.0,28.2735,28.2934,28.062,28.1016,119850.0
2014-06-11 10:00:00,42.52,42.65,42.5,42.55,59250.0,28.1083,28.1942,28.095,28.1281,59250.0
2014-06-11 10:30:00,42.55,42.62,42.51,42.57,52800.0,28.1281,28.1744,28.1016,28.1413,52800.0
2014-06-11 11:00:00,42.57,42.62,42.5,42.54,118650.0,28.1413,28.1744,28.095,28.1215,118650.0
2014-06-11 11:30:00,42.56,42.67,42.56,42.66,72000.0,28.1347,28.2074,28.1347,28.2008,72000.0
2014-06-11 12:00:00,42.65,42.7,42.63,42.69,45900.0,28.1942,28.2272,28.181,28.2206,45900.0
2014-06-11 12:30:00,42.69,42.72,42.65,42.67,26250.0,28.2206,28.2405,28.1942,28.2074,26250.0
2014-06-11 13:00:00,42.67,42.67,42.59,42.65,33300.0,28.2074,28.2074,28.1545,28.1942,33300.0
2014-06-11 13:30:00,42.65,42.65,42.53,42.53,41700.0,28.1942,28.1942,28.1149,28.1149,41700.0
2014-06-11 14:00:00,42.53,42.59,42.51,42.58,60150.0,28.1149,28.1545,28.1016,28.1479,60150.0
2014-06-11 14:30:00,42.58,42.66,42.58,42.63,60150.0,28.1479,28.2008,28.1479,28.181,60150.0
2014-06-11 15:00:00,42.65,42.68,42.63,42.68,90300.0,28.1942,28.214,28.181,28.214,90300.0
2014-06-11 15:30:00,42.68,42.69,42.62,42.63,212100.0,28.214,28.2206,28.1744,28.181,212100.0
2014-06-12 09:30:00,42.61,42.61,42.35,42.51,76050.0,28.1677,28.1677,27.9959,28.1016,76050.0
2014-06-12 10:00:00,42.5,42.6,42.29,42.29,128850.0,28.095,28.1611,27.9562,27.9562,128850.0
2014-06-12 10:30:00,42.29,42.33,42.21,42.26,42300.0,27.9562,27.9827,27.9033,27.9364,42300.0
2014-06-12 11:00:00,42.26,42.42,42.23,42.41,50100.0,27.9364,28.0421,27.9165,28.0355,50100.0
2014-06-12 11:30:00,42.41,42.41,42.35,42.37,49350.0,28.0355,28.0355,27.9959,28.0091,49350.0
2014-06-12 12:00:00,42.37,42.37,42.31,42.32,33900.0,28.0091,28.0091,27.9694,27.976,33900.0
2014-06-12 12:30:00,42.32,42.34,42.21,42.23,51000.0,27.976,27.9893,27.9033,27.9165,51000.0
2014-06-12 13:00:00,42.23,42.26,42.18,42.22,72300.0,27.9165,27.9364,27.8835,27.9099,72300.0
2014-06-12 13:30:00,42.21,42.21,42.05,42.07,99600.0,27.9033,27.9033,27.7976,27.8108,99600.0
2014-06-12 14:00:00,42.07,42.07,42.01,42.05,72300.0,27.8108,27.8108,27.7711,27.7976,72300.0
2014-06-12 14:30:00,42.04,42.07,41.97,41.97,125550.0,27.7909,27.8108,27.7447,27.7447,125550.0
2014-06-12 15:00:00,41.97,41.98,41.85,41.86,228300.0,27.7447,27.7513,27.6653,27.672,228300.0
2014-06-12 15:30:00,41.86,41.94,41.79,41.93,412050.0,27.672,27.7248,27.6257,27.7182,412050.0
2014-06-13 09:30:00,42.04,42.19,41.82,42.02,154650.0,27.7909,27.8901,27.6455,27.7777,154650.0
2014-06-13 10:00:00,42.03,42.19,41.91,42.17,86850.0,27.7843,27.8901,27.705,27.8769,86850.0
2014-06-13 10:30:00,42.17,42.26,42.13,42.23,73800.0,27.8769,27.9364,27.8504,27.9165,73800.0
2014-06-13 11:00:00,42.24,42.3,42.14,42.15,77550.0,27.9232,27.9628,27.8571,27.8637,77550.0
2014-06-13 11:30:00,42.15,42.21,42.12,42.19,34200.0,27.8637,27.9033,27.8438,27.8901,34200.0
2014-06-13 12:00:00,42.19,42.27,42.19,42.19,104700.0,27.8901,27.943,27.8901,27.8901,104700.0
2014-06-13 12:30:00,42.19,42.19,42.09,42.15,95550.0,27.8901,27.8901,27.824,27.8637,95550.0
2014-06-13 13:00:00,42.16,42.21,42.15,42.19,58950.0,27.8703,27.9033,27.8637,27.8901,58950.0
2014-06-13 13:30:00,42.18,42.25,42.13,42.2,56100.0,27.8835,27.9298,27.8504,27.8967,56100.0
2014-06-13 14:00:00,42.2,42.21,42.17,42.21,81600.0,27.8967,27.9033,27.8769,27.9033,81600.0
2014-06-13 14:30:00,42.2,42.21,42.15,42.16,40350.0,27.8967,27.9033,27.8637,27.8703,40350.0
2014-06-13 15:00:00,42.17,42.25,42.09,42.09,73200.0,27.8769,27.9298,27.824,27.824,73200.0
2014-06-13 15:30:00,42.09,42.21,42.06,42.18,279450.0,27.824,27.9033,27.8042,27.8835,279450.0
2014-06-16 09:30:00,42.05,42.15,41.87,42.01,76800.0,27.7976,27.8637,27.6786,27.7711,76800.0
2014-06-16 10:00:00,42.01,42.15,41.96,42.1,141600.0,27.7711,27.8637,27.7381,27.8306,141600.0
2014-06-16 10:30:00,42.09,42.1,42.0,42.02,84150.0,27.824,27.8306,27.7645,27.7777,84150.0
2014-06-16 11:00:00,42.01,42.02,41.76,41.85,117450.0,27.7711,27.7777,27.6058,27.6653,117450.0
2014-06-16 11:30:00,41.85,41.88,41.8,41.85,122850.0,27.6653,27.6852,27.6323,27.6653,122850.0
2014-06-16 12:00:00,41.86,42.03,41.85,42.02,75150.0,27.672,27.7843,27.6653,27.7777,75150.0
2014-06-16 12:30:00,42.02,42.13,42.02,42.11,199950.0,27.7777,27.8504,27.7777,27.8372,199950.0
2014-06-16 13:00:00,42.11,42.3,42.11,42.21,158550.0,27.8372,27.9628,27.8372,27.9033,158550.0
2014-06-16 13:30:00,42.21,42.25,42.15,42.23,204600.0,27.9033,27.9298,27.8637,27.9165,204600.0
2014-06-16 14:00:00,42.22,42.27,42.19,42.19,164700.0,27.9099,27.943,27.8901,27.8901,164700.0
2014-06-16 14:30:00,42.19,42.24,42.15,42.15,102750.0,27.8901,27.9232,27.8637,27.8637,102750.0
2014-06-16 15:00:00,42.15,42.15,42.06,42.15,121950.0,27.8637,27.8637,27.8042,27.8637,121950.0
2014-06-16 15:30:00,42.15,42.25,42.14,42.21,275850.0,27.8637,27.9298,27.8571,27.9033,275850.0
2014-06-17 09:30:00,42.03,42.27,41.85,42.21,126000.0,27.7843,27.943,27.6653,27.9033,126000.0
2014-06-17 10:00:00,42.23,42.47,42.16,42.47,334200.0,27.9165,28.0752,27.8703,28.0752,334200.0
2014-06-17 10:30:00,42.47,42.47,42.23,42.27,259050.0,28.0752,28.0752,27.9165,27.943,259050.0
2014-06-17 11:00:00,42.27,42.36,42.2,42.3,137100.0,27.943,28.0025,27.8967,27.9628,137100.0
2014-06-17 11:30:00,42.31,42.31,42.27,42.31,110250.0,27.9694,27.9694,27.943,27.9694,110250.0
2014-06-17 12:00:00,42.31,42.33,42.3,42.31,69300.0,27.9694,27.9827,27.9628,27.9694,69300.0
2014-06-17 12:30:00,42.31,42.34,42.3,42.32,114450.0,27.9694,27.9893,27.9628,27.976,114450.0
2014-06-17 13:00:00,42.33,42.33,42.3,42.33,96750.0,27.9827,27.9827,27.9628,27.9827,96750.0
2014-06-17 13:30:00,42.33,42.36,42.3,42.34,106500.0,27.9827,28.0025,27.9628,27.9893,106500.0
2014-06-17 14:00:00,42.34,42.36,42.28,42.35,494550.0,27.9893,28.0025,27.9496,27.9959,494550.0
2014-06-17 14:30:00,42.35,42.35,42.33,42.33,72150.0,27.9959,27.9959,27.9827,27.9827,72150.0
2014-06-17 15:00:00,42.34,42.35,42.3,42.33,152850.0,27.9893,27.9959,27.9628,27.9827,152850.0
2014-06-17 15:30:00,42.33,42.41,42.33,42.35,397650.0,27.9827,28.0355,27.9827,27.9959,397650.0
2014-06-18 09:30:00,42.31,42.41,42.03,42.29,194100.0,27.9694,28.0355,27.7843,27.9562,194100.0
2014-06-18 10:00:00,42.3,42.44,42.3,42.41,176250.0,27.9628,28.0554,27.9628,28.0355,176250.0
2014-06-18 10:30:00,42.41,42.41,42.31,42.31,136200.0,28.0355,28.0355,27.9694,27.9694,136200.0
2014-06-18 11:00:00,42.3,42.34,42.27,42.29,98250.0,27.9628,27.9893,27.943,27.9562,98250.0
2014-06-18 11:30:00,42.28,42.33,42.27,42.27,84750.0,27.9496,27.9827,27.943,27.943,84750.0
2014-06-18 12:00:00,42.27,42.27,42.23,42.25,63900.0,27.943,27.943,27.9165,27.9298,63900.0
2014-06-18 12:30:00,42.24,42.3,42.24,42.3,42000.0,27.9232,27.9628,27.9232,27.9628,42000.0
2014-06-18 13:00:00,42.3,42.34,42.29,42.31,33300.0,27.9628,27.9893,27.9562,27.9694,33300.0
2014-06-18 13:30:00,42.31,42.31,42.22,42.23,65400.0,27.9694,27.9694,27.9099,27.9165,65400.0
2014-06-18 14:00:00,42.23,42.39,42.19,42.35,145350.0,27.9165,28.0223,27.8901,27.9959,145350.0
2014-06-18 14:30:00,42.35,42.45,42.35,42.4,116550.0,27.9959,28.062,27.9959,28.0289,116550.0
2014-06-18 15:00:00,42.4,42.51,42.39,42.51,221850.0,28.0289,28.1016,28.0223,28.1016,221850.0
2014-06-18 15:30:00,42.49,42.65,42.49,42.53,498450.0,28.0884,28.1942,28.0884,28.1149,498450.0
2014-06-19 09:30:00,42.6,42.65,42.39,42.4,117900.0,28.1611,28.1942,28.0223,28.0289,117900.0
2014-06-19 10:00:00,42.41,42.55,42.37,42.5,114900.0,28.0355,28.1281,28.0091,28.095,114900.0
2014-06-19 10:30:00,42.5,42.63,42.47,42.47,89100.0,28.095,28.181,28.0752,28.0752,89100.0
2014-06-19 11:00:00,42.47,42.61,42.44,42.58,128550.0,28.0752,28.1677,28.0554,28.1479,128550.0
2014-06-19 11:30:00,42.57,42.69,42.57,42.69,106050.0,28.1413,28.2206,28.1413,28.2206,106050.0
2014-06-19 12:00:00,42.69,42.74,42.63,42.65,172350.0,28.2206,28.2537,28.181,28.1942,172350.0
2014-06-19 12:30:00,42.65,42.71,42.63,42.67,152250.0,28.1942,28.2339,28.181,28.2074,152250.0
2014-06-19 13:00:00,42.67,42.69,42.6,42.68,82050.0,28.2074,28.2206,28.1611,28.214,82050.0
2014-06-19 13:30:00,42.68,42.73,42.65,42.67,139500.0,28.214,28.2471,28.1942,28.2074,139500.0
2014-06-19 14:00:00,42.66,42.75,42.65,42.69,127050.0,28.2008,28.2603,28.1942,28.2206,127050.0
2014-06-19 14:30:00,42.69,42.76,42.67,42.73,151950.0,28.2206,28.2669,28.2074,28.2471,151950.0
2014-06-19 15:00:00,42.73,42.81,42.73,42.8,243150.0,28.2471,28.3,28.2471,28.2934,243150.0
2014-06-19 15:30:00,42.8,42.91,42.77,42.81,414750.0,28.2934,28.3661,28.2735,28.3,414750.0
2014-06-20 09:30:00,42.97,42.97,42.69,42.89,1126800.0,28.4057,28.4057,28.2206,28.3528,1126800.0
2014-06-20 10:00:00,42.88,42.96,42.84,42.88,235950.0,28.3462,28.3991,28.3198,28.3462,235950.0
2014-06-20 10:30:00,42.88,43.06,42.85,43.03,77700.0,28.3462,28.4652,28.3264,28.4454,77700.0
2014-06-20 11:00:00,43.03,43.05,42.93,42.95,104250.0,28.4454,28.4586,28.3793,28.3925,104250.0
2014-06-20 11:30:00,42.95,42.99,42.92,42.93,48600.0,28.3925,28.419,28.3727,28.3793,48600.0
2014-06-20 12:00:00,42.92,42.92,42.84,42.86,42600.0,28.3727,28.3727,28.3198,28.333,42600.0
2014-06-20 12:30:00,42.88,42.89,42.83,42.84,31500.0,28.3462,28.3528,28.3132,28.3198,31500.0
2014-06-20 13:00:00,42.83,42.84,42.78,42.84,74550.0,28.3132,28.3198,28.2801,28.3198,74550.0
2014-06-20 13:30:00,42.84,42.86,42.81,42.83,65250.0,28.3198,28.333,28.3,28.3132,65250.0
2014-06-20 14:00:00,42.83,42.85,42.79,42.85,49800.0,28.3132,28.3264,28.2867,28.3264,49800.0
2014-06-20 14:30:00,42.85,42.91,42.83,42.91,52050.0,28.3264,28.3661,28.3132,28.3661,52050.0
2014-06-20 15:00:00,42.9,42.92,42.88,42.89,87300.0,28.3595,28.3727,28.3462,28.3528,87300.0
2014-06-20 15:30:00,42.9,42.95,42.84,42.91,571950.0,28.3595,28.3925,28.3198,28.3661,571950.0
2014-06-23 09:30:00,42.85,43.1,42.75,42.75,225750.0,28.3264,28.4917,28.2603,28.2603,225750.0
2014-06-23 10:00:00,42.77,42.83,42.69,42.75,77100.0,28.2735,28.3132,28.2206,28.2603,77100.0
2014-06-23 10:30:00,42.76,42.79,42.67,42.71,48750.0,28.2669,28.2867,28.2074,28.2339,48750.0
2014-06-23 11:00:00,42.68,42.77,42.68,42.7,95250.0,28.214,28.2735,28.214,28.2272,95250.0
2014-06-23 11:30:00,42.71,42.76,42.7,42.71,42900.0,28.2339,28.2669,28.2272,28.2339,42900.0
2014-06-23 12:00:00,42.7,42.74,42.69,42.7,23250.0,28.2272,28.2537,28.2206,28.2272,23250.0
2014-06-23 12:30:00,42.71,42.74,42.68,42.68,52200.0,28.2339,28.2537,28.214,28.214,52200.0
2014-06-23 13:00:00,42.67,42.7,42.62,42.65,51750.0,28.2074,28.2272,28.1744,28.1942,51750.0
2014-06-23 13:30:00,42.65,42.69,42.63,42.69,73200.0,28.1942,28.2206,28.181,28.2206,73200.0
2014-06-23 14:00:00,42.69,42.69,42.63,42.67,48150.0,28.2206,28.2206,28.181,28.2074,48150.0
2014-06-23 14:30:00,42.67,42.7,42.65,42.69,38550.0,28.2074,28.2272,28.1942,28.2206,38550.0
2014-06-23 15:00:00,42.69,42.7,42.67,42.67,87300.0,28.2206,28.2272,28.2074,28.2074,87300.0
2014-06-23 15:30:00,42.67,42.75,42.67,42.69,179850.0,28.2074,28.2603,28.2074,28.2206,179850.0
2014-06-24 09:30:00,42.5,42.79,42.5,42.63,193800.0,28.095,28.2867,28.095,28.181,193800.0
2014-06-24 10:00:00,42.63,42.83,42.63,42.75,237450.0,28.181,28.3132,28.181,28.2603,237450.0
2014-06-24 10:30:00,42.74,42.99,42.73,42.99,159450.0,28.2537,28.419,28.2471,28.419,159450.0
2014-06-24 11:00:00,42.99,43.02,42.91,42.91,94800.0,28.419,28.4388,28.3661,28.3661,94800.0
2014-06-24 11:30:00,42.92,42.93,42.84,42.85,40500.0,28.3727,28.3793,28.3198,28.3264,40500.0
2014-06-24 12:00:00,42.85,42.86,42.75,42.76,94350.0,28.3264,28.333,28.2603,28.2669,94350.0
2014-06-24 12:30:00,42.76,42.77,42.71,42.72,76800.0,28.2669,28.2735,28.2339,28.2405,76800.0
2014-06-24 13:00:00,42.72,42.72,42.58,42.67,52050.0,28.2405,28.2405,28.1479,28.2074,52050.0
2014-06-24 13:30:00,42.67,42.68,42.51,42.51,64950.0,28.2074,28.214,28.1016,28.1016,64950.0
2014-06-24 14:00:00,42.51,42.63,42.51,42.62,121950.0,28.1016,28.181,28.1016,28.1744,121950.0
2014-06-24 14:30:00,42.61,42.64,42.58,42.61,94500.0,28.1677,28.1876,28.1479,28.1677,94500.0
2014-06-24 15:00:00,42.6,42.6,42.35,42.41,229200.0,28.1611,28.1611,27.9959,28.0355,229200.0
2014-06-24 15:30:00,42.41,42.49,42.37,42.45,278400.0,28.0355,28.0884,28.0091,28.062,278400.0
2014-06-25 09:30:00,42.15,42.53,42.11,42.36,174000.0,27.8637,28.1149,27.8372,28.0025,174000.0
2014-06-25 10:00:00,42.37,42.43,42.27,42.32,125550.0,28.0091,28.0488,27.943,27.976,125550.0
2014-06-25 10:30:00,42.31,42.53,42.27,42.52,53550.0,27.9694,28.1149,27.943,28.1083,53550.0
2014-06-25 11:00:00,42.52,42.54,42.3,42.34,77850.0,28.1083,28.1215,27.9628,27.9893,77850.0
2014-06-25 11:30:00,42.35,42.37,42.26,42.31,64650.0,27.9959,28.0091,27.9364,27.9694,64650.0
2014-06-25 12:00:00,42.29,42.31,42.26,42.29,30900.0,27.9562,27.9694,27.9364,27.9562,30900.0
2014-06-25 12:30:00,42.29,42.33,42.25,42.26,64200.0,27.9562,27.9827,27.9298,27.9364,64200.0
2014-06-25 13:00:00,42.33,42.35,42.25,42.27,50100.0,27.9827,27.9959,27.9298,27.943,50100.0
2014-06-25 13:30:00,42.27,42.39,42.26,42.39,59400.0,27.943,28.0223,27.9364,28.0223,59400.0
2014-06-25 14:00:00,42.39,42.5,42.34,42.47,105900.0,28.0223,28.095,27.9893,28.0752,105900.0
2014-06-25 14:30:00,42.47,42.53,42.47,42.49,94050.0,28.0752,28.1149,28.0752,28.0884,94050.0
2014-06-25 15:00:00,42.49,42.57,42.47,42.56,142350.0,28.0884,28.1413,28.0752,28.1347,142350.0
2014-06-25 15:30:00,42.56,42.62,42.51,42.51,378450.0,28.1347,28.1744,28.1016,28.1016,378450.0
2014-06-26 09:30:00,42.63,42.63,41.97,42.01,82800.0,28.181,28.181,27.7447,27.7711,82800.0
2014-06-26 10:00:00,42.02,42.2,41.89,42.13,240750.0,27.7777,27.8967,27.6918,27.8504,240750.0
2014-06-26 10:30:00,42.11,42.18,42.05,42.07,75150.0,27.8372,27.8835,27.7976,27.8108,75150.0
2014-06-26 11:00:00,42.08,42.21,42.08,42.14,87150.0,27.8174,27.9033,27.8174,27.8571,87150.0
2014-06-26 11:30:00,42.14,42.21,42.07,42.19,29400.0,27.8571,27.9033,27.8108,27.8901,29400.0
2014-06-26 12:00:00,42.2,42.21,42.14,42.19,38700.0,27.8967,27.9033,27.8571,27.8901,38700.0
2014-06-26 12:30:00,42.19,42.25,42.19,42.19,33750.0,27.8901,27.9298,27.8901,27.8901,33750.0
2014-06-26 13:00:00,42.19,42.32,42.17,42.27,43650.0,27.8901,27.976,27.8769,27.943,43650.0
2014-06-26 13:30:00,42.29,42.33,42.23,42.25,79050.0,27.9562,27.9827,27.9165,27.9298,79050.0
2014-06-26 14:00:00,42.25,42.35,42.25,42.33,95700.0,27.9298,27.9959,27.9298,27.9827,95700.0
2014-06-26 14:30:00,42.33,42.35,42.28,42.29,117000.0,27.9827,27.9959,27.9496,27.9562,117000.0
2014-06-26 15:00:00,42.29,42.39,42.29,42.32,112050.0,27.9562,28.0223,27.9562,27.976,112050.0
2014-06-26 15:30:00,42.32,42.33,42.18,42.2,671850.0,27.976,27.9827,27.8835,27.8967,671850.0
2014-06-27 09:30:00,42.13,42.36,42.01,42.17,151950.0,27.8504,28.0025,27.7711,27.8769,151950.0
2014-06-27 10:00:00,42.13,42.26,42.11,42.2,59700.0,27.8504,27.9364,27.8372,27.8967,59700.0
2014-06-27 10:30:00,42.21,42.23,42.13,42.15,54000.0,27.9033,27.9165,27.8504,27.8637,54000.0
2014-06-27 11:00:00,42.16,42.17,42.05,42.08,82050.0,27.8703,27.8769,27.7976,27.8174,82050.0
2014-06-27 11:30:00,42.08,42.11,42.05,42.09,69150.0,27.8174,27.8372,27.7976,27.824,69150.0
2014-06-27 12:00:00,42.09,42.11,42.02,42.05,63450.0,27.824,27.8372,27.7777,27.7976,63450.0
2014-06-27 12:30:00,42.06,42.09,42.01,42.04,39150.0,27.8042,27.824,27.7711,27.7909,39150.0
2014-06-27 13:00:00,42.04,42.04,41.89,41.93,67950.0,27.7909,27.7909,27.6918,27.7182,67950.0
2014-06-27 13:30:00,41.93,41.97,41.89,41.92,49200.0,27.7182,27.7447,27.6918,27.7116,49200.0
2014-06-27 14:00:00,41.93,42.08,41.91,42.06,90900.0,27.7182,27.8174,27.705,27.8042,90900.0
2014-06-27 14:30:00,42.07,42.07,41.97,41.97,140250.0,27.8108,27.8108,27.7447,27.7447,140250.0
2014-06-27 15:00:00,41.98,42.02,41.93,41.94,185850.0,27.7513,27.7777,27.7182,27.7248,185850.0
2014-06-27 15:30:00,41.94,42.03,41.89,41.93,816000.0,27.7248,27.7843,27.6918,27.7182,816000.0
2014-06-30 09:30:00,41.99,42.1,41.74,41.91,116400.0,27.7579,27.8306,27.5926,27.705,116400.0
2014-06-30 10:00:00,41.93,42.03,41.92,41.95,92400.0,27.7182,27.7843,27.7116,27.7314,92400.0
2014-06-30 10:30:00,41.96,41.97,41.87,41.87,103050.0,27.7381,27.7447,27.6786,27.6786,103050.0
2014-06-30 11:00:00,41.88,41.94,41.79,41.92,53100.0,27.6852,27.7248,27.6257,27.7116,53100.0
2014-06-30 11:30:00,41.93,41.93,41.83,41.84,48450.0,27.7182,27.7182,27.6521,27.6587,48450.0
2014-06-30 12:00:00,41.84,41.86,41.82,41.83,39750.0,27.6587,27.672,27.6455,27.6521,39750.0
2014-06-30 12:30:00,41.83,41.84,41.81,41.81,34650.0,27.6521,27.6587,27.6389,27.6389,34650.0
2014-06-30 13:00:00,41.81,41.89,41.81,41.84,44250.0,27.6389,27.6918,27.6389,27.6587,44250.0
2014-06-30 13:30:00,41.84,41.85,41.8,41.81,82350.0,27.6587,27.6653,27.6323,27.6389,82350.0
2014-06-30 14:00:00,41.82,41.93,41.82,41.88,67800.0,27.6455,27.7182,27.6455,27.6852,67800.0
2014-06-30 14:30:00,41.88,41.89,41.77,41.77,83700.0,27.6852,27.6918,27.6125,27.6125,83700.0
2014-06-30 15:00:00,41.77,41.89,41.76,41.87,96000.0,27.6125,27.6918,27.6058,27.6786,96000.0
2014-06-30 15:30:00,41.87,41.91,41.77,41.89,451800.0,27.6786,27.705,27.6125,27.6918,451800.0
2014-07-01 09:30:00,42.29,42.35,42.05,42.16,227100.0,27.9562,27.9959,27.7976,27.8703,227100.0
2014-07-01 10:00:00,42.16,42.3,42.12,42.13,135600.0,27.8703,27.9628,27.8438,27.8504,135600.0
2014-07-01 10:30:00,42.14,42.29,42.14,42.24,118800.0,27.8571,27.9562,27.8571,27.9232,118800.0
2014-07-01 11:00:00,42.25,42.33,42.24,42.3,89100.0,27.9298,27.9827,27.9232,27.9628,89100.0
2014-07-01 11:30:00,42.3,42.39,42.29,42.34,140100.0,27.9628,28.0223,27.9562,27.9893,140100.0
2014-07-01 12:00:00,42.34,42.37,42.29,42.29,112500.0,27.9893,28.0091,27.9562,27.9562,112500.0
2014-07-01 12:30:00,42.29,42.35,42.29,42.32,79800.0,27.9562,27.9959,27.9562,27.976,79800.0
2014-07-01 13:00:00,42.32,42.42,42.31,42.35,89100.0,27.976,28.0421,27.9694,27.9959,89100.0
2014-07-01 13:30:00,42.35,42.37,42.28,42.28,84750.0,27.9959,28.0091,27.9496,27.9496,84750.0
2014-07-01 14:00:00,42.28,42.31,42.19,42.19,60000.0,27.9496,27.9694,27.8901,27.8901,60000.0
2014-07-01 14:30:00,42.19,42.29,42.19,42.28,104250.0,27.8901,27.9562,27.8901,27.9496,104250.0
2014-07-01 15:00:00,42.29,42.35,42.26,42.33,174000.0,27.9562,27.9959,27.9364,27.9827,174000.0
2014-07-01 15:30:00,42.32,42.35,42.28,42.31,575100.0,27.976,27.9959,27.9496,27.9694,575100.0
2014-07-02 09:30:00,42.33,42.89,42.33,42.79,292800.0,27.9827,28.3528,27.9827,28.2867,292800.0
2014-07-02 10:00:00,42.8,42.81,42.63,42.67,143550.0,28.2934,28.3,28.181,28.2074,143550.0
2014-07-02 10:30:00,42.68,42.79,42.6,42.61,105150.0,28.214,28.2867,28.1611,28.1677,105150.0
2014-07-02 11:00:00,42.62,42.67,42.54,42.57,59550.0,28.1744,28.2074,28.1215,28.1413,59550.0
2014-07-02 11:30:00,42.57,42.61,42.52,42.52,47100.0,28.1413,28.1677,28.1083,28.1083,47100.0
2014-07-02 12:00:00,42.51,42.61,42.51,42.59,64350.0,28.1016,28.1677,28.1016,28.1545,64350.0
2014-07-02 12:30:00,42.6,42.63,42.56,42.61,56400.0,28.1611,28.181,28.1347,28.1677,56400.0
2014-07-02 13:00:00,42.61,42.61,42.48,42.53,57900.0,28.1677,28.1677,28.0818,28.1149,57900.0
2014-07-02 13:30:00,42.53,42.59,42.47,42.59,81450.0,28.1149,28.1545,28.0752,28.1545,81450.0
2014-07-02 14:00:00,42.59,42.59,42.45,42.48,83250.0,28.1545,28.1545,28.062,28.0818,83250.0
2014-07-02 14:30:00,42.48,42.54,42.48,42.53,66600.0,28.0818,28.1215,28.0818,28.1149,66600.0
2014-07-02 15:00:00,42.53,42.56,42.45,42.47,139950.0,28.1149,28.1347,28.062,28.0752,139950.0
2014-07-02 15:30:00,42.47,42.53,42.47,42.52,212250.0,28.0752,28.1149,28.0752,28.1083,212250.0
2014-07-03 09:30:00,44.4,45.05,44.34,44.99,1882050.0,29.351,29.7807,29.3114,29.7411,1882050.0
2014-07-03 10:00:00,44.99,45.07,44.63,44.69,735900.0,29.7411,29.794,29.5031,29.5428,735900.0
2014-07-03 10:30:00,44.69,44.75,44.52,44.65,457650.0,29.5428,29.5824,29.4304,29.5163,457650.0
2014-07-03 11:00:00,44.65,44.83,44.65,44.83,265500.0,29.5163,29.6353,29.5163,29.6353,265500.0
2014-07-03 11:30:00,44.82,45.03,44.79,44.95,386100.0,29.6287,29.7675,29.6089,29.7146,386100.0
2014-07-03 12:00:00,44.95,45.09,44.9,45.01,377850.0,29.7146,29.8072,29.6816,29.7543,377850.0
2014-07-03 12:30:00,45.01,45.01,44.8,44.84,640350.0,29.7543,29.7543,29.6155,29.6419,640350.0
2014-07-07 09:30:00,44.67,44.77,44.08,44.23,458700.0,29.5295,29.5956,29.1395,29.2387,458700.0
2014-07-07 10:00:00,44.21,44.33,44.08,44.15,262800.0,29.2254,29.3048,29.1395,29.1858,262800.0
2014-07-07 10:30:00,44.15,44.23,44.11,44.15,168150.0,29.1858,29.2387,29.1593,29.1858,168150.0
2014-07-07 11:00:00,44.14,44.35,44.12,44.31,178650.0,29.1792,29.318,29.1659,29.2916,178650.0
2014-07-07 11:30:00,44.31,44.31,44.21,44.29,109500.0,29.2916,29.2916,29.2254,29.2783,109500.0
2014-07-07 12:00:00,44.3,44.48,44.29,44.39,108300.0,29.2849,29.4039,29.2783,29.3444,108300.0
2014-07-07 12:30:00,44.39,44.41,44.27,44.32,63750.0,29.3444,29.3577,29.2651,29.2982,63750.0
2014-07-07 13:00:00,44.32,44.33,44.25,44.27,60450.0,29.2982,29.3048,29.2519,29.2651,60450.0
2014-07-07 13:30:00,44.28,44.32,44.25,44.28,99150.0,29.2717,29.2982,29.2519,29.2717,99150.0
2014-07-07 14:00:00,44.28,44.3,44.24,44.27,99750.0,29.2717,29.2849,29.2453,29.2651,99750.0
2014-07-07 14:30:00,44.27,44.27,44.16,44.19,162600.0,29.2651,29.2651,29.1924,29.2122,162600.0
2014-07-07 15:00:00,44.19,44.19,43.97,43.99,256050.0,29.2122,29.2122,29.0668,29.08,256050.0
2014-07-07 15:30:00,43.99,44.05,43.95,43.97,508650.0,29.08,29.1197,29.0536,29.0668,508650.0
2014-07-08 09:30:00,43.87,44.05,43.59,43.72,200700.0,29.0007,29.1197,28.8156,28.9015,200700.0
2014-07-08 10:00:00,43.72,43.82,43.6,43.79,247050.0,28.9015,28.9676,28.8222,28.9478,247050.0
2014-07-08 10:30:00,43.79,43.83,43.69,43.77,136950.0,28.9478,28.9742,28.8817,28.9346,136950.0
2014-07-08 11:00:00,43.77,43.79,43.62,43.63,97650.0,28.9346,28.9478,28.8354,28.842,97650.0
2014-07-08 11:30:00,43.64,43.7,43.62,43.65,94200.0,28.8486,28.8883,28.8354,28.8553,94200.0
2014-07-08 12:00:00,43.67,43.74,43.62,43.73,79800.0,28.8685,28.9147,28.8354,28.9081,79800.0
2014-07-08 12:30:00,43.73,43.74,43.59,43.68,81750.0,28.9081,28.9147,28.8156,28.8751,81750.0
2014-07-08 13:00:00,43.67,43.76,43.62,43.71,66900.0,28.8685,28.928,28.8354,28.8949,66900.0
2014-07-08 13:30:00,43.72,43.82,43.71,43.8,61050.0,28.9015,28.9676,28.8949,28.9544,61050.0
2014-07-08 14:00:00,43.8,43.8,43.71,43.73,73200.0,28.9544,28.9544,28.8949,28.9081,73200.0
2014-07-08 14:30:00,43.73,43.91,43.73,43.86,249000.0,28.9081,29.0271,28.9081,28.9941,249000.0
2014-07-08 15:00:00,43.86,43.89,43.8,43.87,216750.0,28.9941,29.0139,28.9544,29.0007,216750.0
2014-07-08 15:30:00,43.87,43.88,43.75,43.78,577350.0,29.0007,29.0073,28.9214,28.9412,577350.0
2014-07-09 09:30:00,43.94,44.1,43.75,43.77,165900.0,29.047,29.1527,28.9214,28.9346,165900.0
2014-07-09 10:00:00,43.77,43.83,43.71,43.81,93750.0,28.9346,28.9742,28.8949,28.961,93750.0
2014-07-09 10:30:00,43.81,43.93,43.77,43.84,86700.0,28.961,29.0403,28.9346,28.9809,86700.0
2014-07-09 11:00:00,43.85,43.87,43.75,43.81,68850.0,28.9875,29.0007,28.9214,28.961,68850.0
2014-07-09 11:30:00,43.81,43.86,43.74,43.75,51000.0,28.961,28.9941,28.9147,28.9214,51000.0
2014-07-09 12:00:00,43.75,43.8,43.71,43.73,36900.0,28.9214,28.9544,28.8949,28.9081,36900.0
2014-07-09 12:30:00,43.73,43.76,43.71,43.74,30750.0,28.9081,28.928,28.8949,28.9147,30750.0
2014-07-09 13:00:00,43.74,43.74,43.64,43.66,58950.0,28.9147,28.9147,28.8486,28.8619,58950.0
2014-07-09 13:30:00,43.66,43.67,43.64,43.65,33000.0,28.8619,28.8685,28.8486,28.8553,33000.0
2014-07-09 14:00:00,43.64,43.75,43.54,43.73,71250.0,28.8486,28.9214,28.7825,28.9081,71250.0
2014-07-09 14:30:00,43.73,43.73,43.66,43.67,38250.0,28.9081,28.9081,28.8619,28.8685,38250.0
2014-07-09 15:00:00,43.66,43.71,43.65,43.71,109050.0,28.8619,28.8949,28.8553,28.8949,109050.0
2014-07-09 15:30:00,43.71,43.76,43.64,43.69,230550.0,28.8949,28.928,28.8486,28.8817,230550.0
2014-07-10 09:30:00,43.11,43.15,42.89,43.0,259050.0,28.4983,28.5247,28.3528,28.4256,259050.0
2014-07-10 10:00:00,42.99,43.32,42.96,43.27,114300.0,28.419,28.6371,28.3991,28.604,114300.0
2014-07-10 10:30:00,43.27,43.53,43.18,43.53,180750.0,28.604,28.7759,28.5446,28.7759,180750.0
2014-07-10 11:00:00,43.53,43.6,43.5,43.53,97350.0,28.7759,28.8222,28.7561,28.7759,97350.0
2014-07-10 11:30:00,43.53,43.55,43.45,43.52,59550.0,28.7759,28.7891,28.723,28.7693,59550.0
2014-07-10 12:00:00,43.51,43.59,43.46,43.57,34350.0,28.7627,28.8156,28.7296,28.8024,34350.0
2014-07-10 12:30:00,43.57,43.61,43.51,43.61,42000.0,28.8024,28.8288,28.7627,28.8288,42000.0
2014-07-10 13:00:00,43.61,43.73,43.61,43.69,67650.0,28.8288,28.9081,28.8288,28.8817,67650.0
2014-07-10 13:30:00,43.7,43.73,43.65,43.67,42750.0,28.8883,28.9081,28.8553,28.8685,42750.0
2014-07-10 14:00:00,43.67,43.71,43.58,43.59,173400.0,28.8685,28.8949,28.809,28.8156,173400.0
2014-07-10 14:30:00,43.6,43.6,43.47,43.48,92700.0,28.8222,28.8222,28.7363,28.7429,92700.0
2014-07-10 15:00:00,43.47,43.47,43.38,43.43,159150.0,28.7363,28.7363,28.6768,28.7098,159150.0
2014-07-10 15:30:00,43.43,43.44,43.28,43.31,400350.0,28.7098,28.7164,28.6107,28.6305,400350.0
2014-07-11 09:30:00,43.37,43.44,42.95,43.35,139950.0,28.6702,28.7164,28.3925,28.6569,139950.0
2014-07-11 10:00:00,43.35,43.5,43.26,43.43,113400.0,28.6569,28.7561,28.5974,28.7098,113400.0
2014-07-11 10:30:00,43.44,43.45,43.29,43.31,89850.0,28.7164,28.723,28.6173,28.6305,89850.0
2014-07-11 11:00:00,43.3,43.38,43.27,43.34,94500.0,28.6239,28.6768,28.604,28.6503,94500.0
2014-07-11 11:30:00,43.35,43.39,43.35,43.39,70500.0,28.6569,28.6834,28.6569,28.6834,70500.0
2014-07-11 12:00:00,43.39,43.45,43.37,43.41,99600.0,28.6834,28.723,28.6702,28.6966,99600.0
2014-07-11 12:30:00,43.4,43.43,43.37,43.39,63150.0,28.69,28.7098,28.6702,28.6834,63150.0
2014-07-11 13:00:00,43.39,43.53,43.39,43.49,92550.0,28.6834,28.7759,28.6834,28.7495,92550.0
2014-07-11 13:30:00,43.5,43.54,43.47,43.52,54600.0,28.7561,28.7825,28.7363,28.7693,54600.0
2014-07-11 14:00:00,43.53,43.63,43.53,43.63,71700.0,28.7759,28.842,28.7759,28.842,71700.0
2014-07-11 14:30:00,43.63,43.7,43.63,43.69,132900.0,28.842,28.8883,28.842,28.8817,132900.0
2014-07-11 15:00:00,43.69,43.71,43.63,43.69,98850.0,28.8817,28.8949,28.842,28.8817,98850.0
2014-07-11 15:30:00,43.69,43.77,43.69,43.73,339600.0,28.8817,28.9346,28.8817,28.9081,339600.0
2014-07-14 09:30:00,44.13,44.21,43.74,43.97,118650.0,29.1726,29.2254,28.9147,29.0668,118650.0
2014-07-14 10:00:00,43.99,44.04,43.88,43.91,87300.0,29.08,29.1131,29.0073,29.0271,87300.0
2014-07-14 10:30:00,43.91,43.97,43.88,43.95,51150.0,29.0271,29.0668,29.0073,29.0536,51150.0
2014-07-14 11:00:00,43.95,43.99,43.93,43.98,59850.0,29.0536,29.08,29.0403,29.0734,59850.0
2014-07-14 11:30:00,43.97,43.99,43.9,43.91,50250.0,29.0668,29.08,29.0205,29.0271,50250.0
2014-07-14 12:00:00,43.91,43.93,43.85,43.85,33900.0,29.0271,29.0403,28.9875,28.9875,33900.0
2014-07-14 12:30:00,43.85,43.85,43.8,43.83,57300.0,28.9875,28.9875,28.9544,28.9742,57300.0
2014-07-14 13:00:00,43.83,43.87,43.81,43.84,50100.0,28.9742,29.0007,28.961,28.9809,50100.0
2014-07-14 13:30:00,43.85,43.88,43.82,43.87,42900.0,28.9875,29.0073,28.9676,29.0007,42900.0
2014-07-14 14:00:00,43.87,43.91,43.85,43.88,59100.0,29.0007,29.0271,28.9875,29.0073,59100.0
2014-07-14 14:30:00,43.87,43.93,43.87,43.92,92250.0,29.0007,29.0403,29.0007,29.0337,92250.0
2014-07-14 15:00:00,43.91,43.93,43.9,43.93,108300.0,29.0271,29.0403,29.0205,29.0403,108300.0
2014-07-14 15:30:00,43.93,43.99,43.92,43.95,314550.0,29.0403,29.08,29.0337,29.0536,314550.0
2014-07-15 09:30:00,43.96,44.19,43.86,44.01,125850.0,29.0602,29.2122,28.9941,29.0932,125850.0
2014-07-15 10:00:00,44.0,44.07,43.81,43.83,74550.0,29.0866,29.1329,28.961,28.9742,74550.0
2014-07-15 10:30:00,43.83,43.86,43.63,43.69,102300.0,28.9742,28.9941,28.842,28.8817,102300.0
2014-07-15 11:00:00,43.69,43.81,43.67,43.75,46050.0,28.8817,28.961,28.8685,28.9214,46050.0
2014-07-15 11:30:00,43.74,43.8,43.63,43.63,70800.0,28.9147,28.9544,28.842,28.842,70800.0
2014-07-15 12:00:00,43.64,43.73,43.61,43.71,59400.0,28.8486,28.9081,28.8288,28.8949,59400.0
2014-07-15 12:30:00,43.71,43.76,43.67,43.67,37500.0,28.8949,28.928,28.8685,28.8685,37500.0
2014-07-15 13:00:00,43.68,43.83,43.63,43.82,57750.0,28.8751,28.9742,28.842,28.9676,57750.0
2014-07-15 13:30:00,43.83,43.85,43.8,43.83,86700.0,28.9742,28.9875,28.9544,28.9742,86700.0
2014-07-15 14:00:00,43.83,43.89,43.79,43.87,60600.0,28.9742,29.0139,28.9478,29.0007,60600.0
2014-07-15 14:30:00,43.87,43.93,43.84,43.92,105600.0,29.0007,29.0403,28.9809,29.0337,105600.0
2014-07-15 15:00:00,43.91,43.94,43.8,43.84,101100.0,29.0271,29.047,28.9544,28.9809,101100.0
2014-07-15 15:30:00,43.84,43.89,43.81,43.83,247200.0,28.9809,29.0139,28.961,28.9742,247200.0
2014-07-16 09:30:00,43.95,44.1,43.87,43.96,77400.0,29.0536,29.1527,29.0007,29.0602,77400.0
2014-07-16 10:00:00,43.97,44.15,43.96,44.01,130200.0,29.0668,29.1858,29.0602,29.0932,130200.0
2014-07-16 10:30:00,44.02,44.03,43.97,43.99,94200.0,29.0998,29.1065,29.0668,29.08,94200.0
2014-07-16 11:00:00,43.98,44.05,43.98,44.03,64050.0,29.0734,29.1197,29.0734,29.1065,64050.0
2014-07-16 11:30:00,44.04,44.05,43.97,44.03,71400.0,29.1131,29.1197,29.0668,29.1065,71400.0
2014-07-16 12:00:00,44.03,44.07,44.0,44.05,22650.0,29.1065,29.1329,29.0866,29.1197,22650.0
2014-07-16 12:30:00,44.06,44.19,44.06,44.14,75750.0,29.1263,29.2122,29.1263,29.1792,75750.0
2014-07-16 13:00:00,44.15,44.15,44.09,44.13,25650.0,29.1858,29.1858,29.1461,29.1726,25650.0
2014-07-16 13:30:00,44.13,44.16,44.09,44.16,42750.0,29.1726,29.1924,29.1461,29.1924,42750.0
2014-07-16 14:00:00,44.15,44.23,44.15,44.21,63600.0,29.1858,29.2387,29.1858,29.2254,63600.0
2014-07-16 14:30:00,44.21,44.23,44.17,44.17,66600.0,29.2254,29.2387,29.199,29.199,66600.0
2014-07-16 15:00:00,44.17,44.21,44.17,44.19,100500.0,29.199,29.2254,29.199,29.2122,100500.0
2014-07-16 15:30:00,44.19,44.21,44.15,44.17,215100.0,29.2122,29.2254,29.1858,29.199,215100.0
2014-07-17 09:30:00,43.79,44.06,43.51,43.95,82500.0,28.9478,29.1263,28.7627,29.0536,82500.0
2014-07-17 10:00:00,43.96,44.23,43.93,44.23,86100.0,29.0602,29.2387,29.0403,29.2387,86100.0
2014-07-17 10:30:00,44.24,44.27,44.12,44.19,55950.0,29.2453,29.2651,29.1659,29.2122,55950.0
2014-07-17 11:00:00,44.21,44.21,43.87,43.87,140250.0,29.2254,29.2254,29.0007,29.0007,140250.0
2014-07-17 11:30:00,43.86,43.93,43.77,43.83,118500.0,28.9941,29.0403,28.9346,28.9742,118500.0
2014-07-17 12:00:00,43.84,43.94,43.76,43.89,98100.0,28.9809,29.047,28.928,29.0139,98100.0
2014-07-17 12:30:00,43.9,43.99,43.87,43.99,56400.0,29.0205,29.08,29.0007,29.08,56400.0
2014-07-17 13:00:00,43.99,44.11,43.97,44.05,75300.0,29.08,29.1593,29.0668,29.1197,75300.0
2014-07-17 13:30:00,44.05,44.11,43.87,43.89,44250.0,29.1197,29.1593,29.0007,29.0139,44250.0
2014-07-17 14:00:00,43.89,43.94,43.83,43.87,59850.0,29.0139,29.047,28.9742,29.0007,59850.0
2014-07-17 14:30:00,43.87,43.89,43.81,43.83,40950.0,29.0007,29.0139,28.961,28.9742,40950.0
2014-07-17 15:00:00,43.83,43.83,43.64,43.69,122850.0,28.9742,28.9742,28.8486,28.8817,122850.0
2014-07-17 15:30:00,43.68,43.73,43.55,43.63,322650.0,28.8751,28.9081,28.7891,28.842,322650.0
2014-07-18 09:30:00,43.86,43.86,43.51,43.71,404250.0,28.9941,28.9941,28.7627,28.8949,404250.0
2014-07-18 10:00:00,43.71,43.75,43.63,43.73,71550.0,28.8949,28.9214,28.842,28.9081,71550.0
2014-07-18 10:30:00,43.76,43.83,43.65,43.83,40500.0,28.928,28.9742,28.8553,28.9742,40500.0
2014-07-18 11:00:00,43.83,43.85,43.75,43.77,39900.0,28.9742,28.9875,28.9214,28.9346,39900.0
2014-07-18 11:30:00,43.77,43.9,43.76,43.88,32550.0,28.9346,29.0205,28.928,29.0073,32550.0
2014-07-18 12:00:00,43.87,44.01,43.87,44.01,45450.0,29.0007,29.0932,29.0007,29.0932,45450.0
2014-07-18 12:30:00,44.01,44.03,43.94,43.99,64050.0,29.0932,29.1065,29.047,29.08,64050.0
2014-07-18 13:00:00,43.97,43.97,43.91,43.91,40950.0,29.0668,29.0668,29.0271,29.0271,40950.0
2014-07-18 13:30:00,43.9,43.93,43.85,43.89,32100.0,29.0205,29.0403,28.9875,29.0139,32100.0
2014-07-18 14:00:00,43.89,43.93,43.82,43.92,64950.0,29.0139,29.0403,28.9676,29.0337,64950.0
2014-07-18 14:30:00,43.92,43.95,43.89,43.94,71250.0,29.0337,29.0536,29.0139,29.047,71250.0
2014-07-18 15:00:00,43.93,44.01,43.91,43.94,79050.0,29.0403,29.0932,29.0271,29.047,79050.0
2014-07-18 15:30:00,43.93,43.99,43.92,43.97,237300.0,29.0403,29.08,29.0337,29.0668,237300.0
2014-07-21 09:30:00,44.0,44.01,43.74,43.81,83700.0,29.0866,29.0932,28.9147,28.961,83700.0
2014-07-21 10:00:00,43.8,43.81,43.64,43.77,52800.0,28.9544,28.961,28.8486,28.9346,52800.0
2014-07-21 10:30:00,43.76,43.76,43.58,43.65,61950.0,28.928,28.928,28.809,28.8553,61950.0
2014-07-21 11:00:00,43.65,43.73,43.61,43.69,72600.0,28.8553,28.9081,28.8288,28.8817,72600.0
2014-07-21 11:30:00,43.67,43.7,43.6,43.67,103050.0,28.8685,28.8883,28.8222,28.8685,103050.0
2014-07-21 12:00:00,43.69,43.69,43.63,43.67,54000.0,28.8817,28.8817,28.842,28.8685,54000.0
2014-07-21 12:30:00,43.67,43.71,43.65,43.67,40950.0,28.8685,28.8949,28.8553,28.8685,40950.0
2014-07-21 13:00:00,43.67,43.84,43.67,43.84,53250.0,28.8685,28.9809,28.8685,28.9809,53250.0
2014-07-21 13:30:00,43.83,43.89,43.79,43.84,49200.0,28.9742,29.0139,28.9478,28.9809,49200.0
2014-07-21 14:00:00,43.84,43.85,43.75,43.76,43650.0,28.9809,28.9875,28.9214,28.928,43650.0
2014-07-21 14:30:00,43.76,43.8,43.7,43.78,46650.0,28.928,28.9544,28.8883,28.9412,46650.0
2014-07-21 15:00:00,43.78,43.85,43.75,43.84,115650.0,28.9412,28.9875,28.9214,28.9809,115650.0
2014-07-21 15:30:00,43.84,43.84,43.77,43.81,216450.0,28.9809,28.9809,28.9346,28.961,216450.0
2014-07-22 09:30:00,44.15,44.41,43.95,44.28,115800.0,29.1858,29.3577,29.0536,29.2717,115800.0
2014-07-22 10:00:00,44.31,44.39,44.25,44.27,68250.0,29.2916,29.3444,29.2519,29.2651,68250.0
2014-07-22 10:30:00,44.29,44.31,44.21,44.25,65100.0,29.2783,29.2916,29.2254,29.2519,65100.0
2014-07-22 11:00:00,44.23,44.31,44.23,44.28,69750.0,29.2387,29.2916,29.2387,29.2717,69750.0
2014-07-22 11:30:00,44.29,44.31,44.23,44.23,50250.0,29.2783,29.2916,29.2387,29.2387,50250.0
2014-07-22 12:00:00,44.24,44.25,44.18,44.22,33000.0,29.2453,29.2519,29.2056,29.2321,33000.0
2014-07-22 12:30:00,44.21,44.23,44.13,44.13,34800.0,29.2254,29.2387,29.1726,29.1726,34800.0
2014-07-22 13:00:00,44.13,44.15,44.09,44.1,51450.0,29.1726,29.1858,29.1461,29.1527,51450.0
2014-07-22 13:30:00,44.1,44.18,44.07,44.18,32850.0,29.1527,29.2056,29.1329,29.2056,32850.0
2014-07-22 14:00:00,44.17,44.17,44.12,44.13,28200.0,29.199,29.199,29.1659,29.1726,28200.0
2014-07-22 14:30:00,44.12,44.14,44.02,44.08,88200.0,29.1659,29.1792,29.0998,29.1395,88200.0
2014-07-22 15:00:00,44.08,44.11,44.05,44.11,64650.0,29.1395,29.1593,29.1197,29.1593,64650.0
2014-07-22 15:30:00,44.11,44.15,43.98,44.01,554550.0,29.1593,29.1858,29.0734,29.0932,554550.0
2014-07-23 09:30:00,44.02,44.19,43.76,43.76,170250.0,29.0998,29.2122,28.928,28.928,170250.0
2014-07-23 10:00:00,43.77,43.93,43.68,43.93,89400.0,28.9346,29.0403,28.8751,29.0403,89400.0
2014-07-23 10:30:00,43.93,44.02,43.93,43.99,74100.0,29.0403,29.0998,29.0403,29.08,74100.0
2014-07-23 11:00:00,44.01,44.11,44.0,44.03,182550.0,29.0932,29.1593,29.0866,29.1065,182550.0
2014-07-23 11:30:00,44.03,44.05,43.95,43.97,130500.0,29.1065,29.1197,29.0536,29.0668,130500.0
2014-07-23 12:00:00,43.99,43.99,43.91,43.91,103350.0,29.08,29.08,29.0271,29.0271,103350.0
2014-07-23 12:30:00,43.92,43.94,43.86,43.93,70200.0,29.0337,29.047,28.9941,29.0403,70200.0
2014-07-23 13:00:00,43.92,44.0,43.87,44.0,168000.0,29.0337,29.0866,29.0007,29.0866,168000.0
2014-07-23 13:30:00,43.99,44.03,43.91,43.92,131700.0,29.08,29.1065,29.0271,29.0337,131700.0
2014-07-23 14:00:00,43.92,43.97,43.91,43.95,56400.0,29.0337,29.0668,29.0271,29.0536,56400.0
2014-07-23 14:30:00,43.95,43.98,43.94,43.97,39900.0,29.0536,29.0734,29.047,29.0668,39900.0
2014-07-23 15:00:00,43.96,43.96,43.85,43.93,299250.0,29.0602,29.0602,28.9875,29.0403,299250.0
2014-07-23 15:30:00,43.95,43.99,43.93,43.95,519000.0,29.0536,29.08,29.0403,29.0536,519000.0
2014-07-24 09:30:00,43.92,43.99,43.83,43.93,119550.0,29.0337,29.08,28.9742,29.0403,119550.0
2014-07-24 10:00:00,43.93,43.96,43.79,43.95,71100.0,29.0403,29.0602,28.9478,29.0536,71100.0
2014-07-24 10:30:00,43.95,43.97,43.89,43.96,70950.0,29.0536,29.0668,29.0139,29.0602,70950.0
2014-07-24 11:00:00,43.95,43.99,43.9,43.93,145500.0,29.0536,29.08,29.0205,29.0403,145500.0
2014-07-24 11:30:00,43.93,43.97,43.89,43.92,65400.0,29.0403,29.0668,29.0139,29.0337,65400.0
2014-07-24 12:00:00,43.92,43.93,43.91,43.91,43350.0,29.0337,29.0403,29.0271,29.0271,43350.0
2014-07-24 12:30:00,43.91,43.91,43.83,43.83,31650.0,29.0271,29.0271,28.9742,28.9742,31650.0
2014-07-24 13:00:00,43.82,43.85,43.71,43.81,83250.0,28.9676,28.9875,28.8949,28.961,83250.0
2014-07-24 13:30:00,43.81,43.85,43.75,43.85,50400.0,28.961,28.9875,28.9214,28.9875,50400.0
2014-07-24 14:00:00,43.85,43.85,43.78,43.8,79200.0,28.9875,28.9875,28.9412,28.9544,79200.0
2014-07-24 14:30:00,43.8,43.81,43.7,43.71,58950.0,28.9544,28.961,28.8883,28.8949,58950.0
2014-07-24 15:00:00,43.71,43.73,43.65,43.65,110100.0,28.8949,28.9081,28.8553,28.8553,110100.0
2014-07-24 15:30:00,43.65,43.78,43.65,43.7,219600.0,28.8553,28.9412,28.8553,28.8883,219600.0
2014-07-25 09:30:00,43.53,43.54,43.17,43.43,268950.0,28.7759,28.7825,28.5379,28.7098,268950.0
2014-07-25 10:00:00,43.45,43.48,43.39,43.43,113550.0,28.723,28.7429,28.6834,28.7098,113550.0
2014-07-25 10:30:00,43.43,43.52,43.38,43.41,62550.0,28.7098,28.7693,28.6768,28.6966,62550.0
2014-07-25 11:00:00,43.39,43.39,43.21,43.29,102300.0,28.6834,28.6834,28.5644,28.6173,102300.0
2014-07-25 11:30:00,43.28,43.42,43.27,43.33,76500.0,28.6107,28.7032,28.604,28.6437,76500.0
2014-07-25 12:00:00,43.33,43.45,43.33,43.41,46650.0,28.6437,28.723,28.6437,28.6966,46650.0
2014-07-25 12:30:00,43.41,43.52,43.41,43.47,55200.0,28.6966,28.7693,28.6966,28.7363,55200.0
2014-07-25 13:00:00,43.47,43.5,43.39,43.41,45000.0,28.7363,28.7561,28.6834,28.6966,45000.0
2014-07-25 13:30:00,43.41,43.41,43.27,43.28,45600.0,28.6966,28.6966,28.604,28.6107,45600.0
2014-07-25 14:00:00,43.28,43.34,43.26,43.34,89700.0,28.6107,28.6503,28.5974,28.6503,89700.0
2014-07-25 14:30:00,43.34,43.44,43.33,43.34,48750.0,28.6503,28.7164,28.6437,28.6503,48750.0
2014-07-25 15:00:00,43.34,43.39,43.29,43.29,86550.0,28.6503,28.6834,28.6173,28.6173,86550.0
2014-07-25 15:30:00,43.29,43.39,43.28,43.36,257400.0,28.6173,28.6834,28.6107,28.6635,257400.0
2014-07-28 09:30:00,43.32,43.45,42.89,42.98,238050.0,28.6371,28.723,28.3528,28.4123,238050.0
2014-07-28 10:00:00,42.99,43.01,42.79,42.81,189300.0,28.419,28.4322,28.2867,28.3,189300.0
2014-07-28 10:30:00,42.79,42.82,42.69,42.73,158400.0,28.2867,28.3066,28.2206,28.2471,158400.0
2014-07-28 11:00:00,42.73,42.99,42.72,42.99,159450.0,28.2471,28.419,28.2405,28.419,159450.0
2014-07-28 11:30:00,42.99,43.01,42.87,43.01,108300.0,28.419,28.4322,28.3396,28.4322,108300.0
2014-07-28 12:00:00,43.01,43.05,42.9,43.04,105450.0,28.4322,28.4586,28.3595,28.452,105450.0
2014-07-28 12:30:00,43.01,43.04,42.98,43.04,73800.0,28.4322,28.452,28.4123,28.452,73800.0
2014-07-28 13:00:00,43.03,43.2,42.99,43.17,98850.0,28.4454,28.5578,28.419,28.5379,98850.0
2014-07-28 13:30:00,43.17,43.28,43.17,43.23,129600.0,28.5379,28.6107,28.5379,28.5776,129600.0
2014-07-28 14:00:00,43.25,43.29,43.11,43.13,131100.0,28.5908,28.6173,28.4983,28.5115,131100.0
2014-07-28 14:30:00,43.13,43.13,42.95,43.09,147900.0,28.5115,28.5115,28.3925,28.4851,147900.0
2014-07-28 15:00:00,43.08,43.19,43.03,43.17,108000.0,28.4784,28.5512,28.4454,28.5379,108000.0
2014-07-28 15:30:00,43.17,43.24,43.09,43.21,398250.0,28.5379,28.5842,28.4851,28.5644,398250.0
2014-07-29 09:30:00,43.59,44.27,43.0,44.09,460800.0,28.8156,29.2651,28.4256,29.1461,460800.0
2014-07-29 10:00:00,44.09,44.23,43.97,44.02,227100.0,29.1461,29.2387,29.0668,29.0998,227100.0
2014-07-29 10:30:00,44.01,44.05,43.7,43.77,259050.0,29.0932,29.1197,28.8883,28.9346,259050.0
2014-07-29 11:00:00,43.75,43.75,43.27,43.31,137850.0,28.9214,28.9214,28.604,28.6305,137850.0
2014-07-29 11:30:00,43.29,43.37,43.16,43.37,135450.0,28.6173,28.6702,28.5313,28.6702,135450.0
2014-07-29 12:00:00,43.37,43.4,42.89,42.89,198750.0,28.6702,28.69,28.3528,28.3528,198750.0
2014-07-29 12:30:00,42.93,42.94,42.61,42.72,317100.0,28.3793,28.3859,28.1677,28.2405,317100.0
2014-07-29 13:00:00,42.71,42.82,42.63,42.77,110400.0,28.2339,28.3066,28.181,28.2735,110400.0
2014-07-29 13:30:00,42.76,42.8,42.56,42.71,141150.0,28.2669,28.2934,28.1347,28.2339,141150.0
2014-07-29 14:00:00,42.7,42.75,42.57,42.67,136650.0,28.2272,28.2603,28.1413,28.2074,136650.0
2014-07-29 14:30:00,42.66,42.68,42.55,42.6,227100.0,28.2008,28.214,28.1281,28.1611,227100.0
2014-07-29 15:00:00,42.59,42.63,42.44,42.45,291000.0,28.1545,28.181,28.0554,28.062,291000.0
2014-07-29 15:30:00,42.45,42.5,42.26,42.33,611400.0,28.062,28.095,27.9364,27.9827,611400.0
2014-07-30 09:30:00,42.59,42.85,42.36,42.41,200250.0,28.1545,28.3264,28.0025,28.0355,200250.0
2014-07-30 10:00:00,42.41,42.5,42.27,42.37,77100.0,28.0355,28.095,27.943,28.0091,77100.0
2014-07-30 10:30:00,42.38,42.43,42.11,42.16,139050.0,28.0157,28.0488,27.8372,27.8703,139050.0
2014-07-30 11:00:00,42.14,42.44,42.01,42.44,135900.0,27.8571,28.0554,27.7711,28.0554,135900.0
2014-07-30 11:30:00,42.44,42.5,42.31,42.31,88650.0,28.0554,28.095,27.9694,27.9694,88650.0
2014-07-30 12:00:00,42.29,42.4,42.27,42.39,168450.0,27.9562,28.0289,27.943,28.0223,168450.0
2014-07-30 12:30:00,42.39,42.55,42.39,42.54,54300.0,28.0223,28.1281,28.0223,28.1215,54300.0
2014-07-30 13:00:00,42.55,42.57,42.45,42.47,39750.0,28.1281,28.1413,28.062,28.0752,39750.0
2014-07-30 13:30:00,42.47,42.57,42.47,42.57,50100.0,28.0752,28.1413,28.0752,28.1413,50100.0
2014-07-30 14:00:00,42.57,42.89,42.49,42.71,163500.0,28.1413,28.3528,28.0884,28.2339,163500.0
2014-07-30 14:30:00,42.71,42.73,42.55,42.57,70650.0,28.2339,28.2471,28.1281,28.1413,70650.0
2014-07-30 15:00:00,42.55,42.61,42.46,42.59,88500.0,28.1281,28.1677,28.0686,28.1545,88500.0
2014-07-30 15:30:00,42.59,42.67,42.57,42.59,290850.0,28.1545,28.2074,28.1413,28.1545,290850.0
2014-07-31 09:30:00,42.21,42.47,42.02,42.18,120150.0,27.9033,28.0752,27.7777,27.8835,120150.0
2014-07-31 10:00:00,42.18,42.25,42.09,42.13,114600.0,27.8835,27.9298,27.824,27.8504,114600.0
2014-07-31 10:30:00,42.13,42.13,41.93,41.94,138150.0,27.8504,27.8504,27.7182,27.7248,138150.0
2014-07-31 11:00:00,41.95,42.07,41.91,41.91,112500.0,27.7314,27.8108,27.705,27.705,112500.0
2014-07-31 11:30:00,41.91,41.93,41.72,41.73,148050.0,27.705,27.7182,27.5794,27.586,148050.0
2014-07-31 12:00:00,41.76,41.85,41.72,41.77,61350.0,27.6058,27.6653,27.5794,27.6125,61350.0
2014-07-31 12:30:00,41.75,41.83,41.74,41.75,137400.0,27.5992,27.6521,27.5926,27.5992,137400.0
2014-07-31 13:00:00,41.75,41.79,41.71,41.76,94050.0,27.5992,27.6257,27.5728,27.6058,94050.0
2014-07-31 13:30:00,41.76,41.86,41.72,41.75,69150.0,27.6058,27.672,27.5794,27.5992,69150.0
2014-07-31 14:00:00,41.75,41.83,41.71,41.83,75450.0,27.5992,27.6521,27.5728,27.6521,75450.0
2014-07-31 14:30:00,41.83,41.83,41.61,41.64,105000.0,27.6521,27.6521,27.5067,27.5265,105000.0
2014-07-31 15:00:00,41.62,41.74,41.57,41.6,135900.0,27.5133,27.5926,27.4802,27.5001,135900.0
2014-07-31 15:30:00,41.59,41.68,41.47,41.51,597750.0,27.4935,27.553,27.4141,27.4406,597750.0
2014-08-01 09:30:00,41.33,41.63,41.17,41.37,300150.0,27.3216,27.5199,27.2158,27.348,300150.0
2014-08-01 10:00:00,41.38,41.42,41.14,41.23,234000.0,27.3546,27.3811,27.196,27.2555,234000.0
2014-08-01 10:30:00,41.24,41.28,41.16,41.16,215100.0,27.2621,27.2885,27.2092,27.2092,215100.0
2014-08-01 11:00:00,41.15,41.18,40.95,40.97,180450.0,27.2026,27.2224,27.0704,27.0836,180450.0
2014-08-01 11:30:00,40.98,41.0,40.77,40.81,184050.0,27.0902,27.1034,26.9514,26.9778,184050.0
2014-08-01 12:00:00,40.81,41.01,40.79,40.93,113850.0,26.9778,27.1101,26.9646,27.0572,113850.0
2014-08-01 12:30:00,40.95,40.99,40.87,40.87,95100.0,27.0704,27.0968,27.0175,27.0175,95100.0
2014-08-01 13:00:00,40.87,40.99,40.79,40.99,137700.0,27.0175,27.0968,26.9646,27.0968,137700.0
2014-08-01 13:30:00,41.0,41.06,40.93,41.04,153000.0,27.1034,27.1431,27.0572,27.1299,153000.0
2014-08-01 14:00:00,41.05,41.09,40.97,41.0,154650.0,27.1365,27.1629,27.0836,27.1034,154650.0
2014-08-01 14:30:00,41.01,41.07,40.97,41.01,272850.0,27.1101,27.1497,27.0836,27.1101,272850.0
2014-08-01 15:00:00,41.01,41.11,40.97,41.05,321900.0,27.1101,27.1762,27.0836,27.1365,321900.0
2014-08-01 15:30:00,41.05,41.07,40.95,40.98,385350.0,27.1365,27.1497,27.0704,27.0902,385350.0
2014-08-04 09:30:00,40.97,41.2,40.96,41.03,118350.0,27.0836,27.2357,27.077,27.1233,118350.0
2014-08-04 10:00:00,41.03,41.06,40.85,40.92,137700.0,27.1233,27.1431,27.0043,27.0506,137700.0
2014-08-04 10:30:00,40.91,40.93,40.67,40.69,98700.0,27.0439,27.0572,26.8853,26.8985,98700.0
2014-08-04 11:00:00,40.69,40.91,40.65,40.91,100500.0,26.8985,27.0439,26.8721,27.0439,100500.0
2014-08-04 11:30:00,40.91,40.96,40.83,40.88,123300.0,27.0439,27.077,26.9911,27.0241,123300.0
2014-08-04 12:00:00,40.89,40.96,40.88,40.91,87000.0,27.0307,27.077,27.0241,27.0439,87000.0
2014-08-04 12:30:00,40.9,40.95,40.88,40.89,68250.0,27.0373,27.0704,27.0241,27.0307,68250.0
2014-08-04 13:00:00,40.89,40.93,40.84,40.93,108150.0,27.0307,27.0572,26.9977,27.0572,108150.0
2014-08-04 13:30:00,40.93,41.11,40.93,41.07,137550.0,27.0572,27.1762,27.0572,27.1497,137550.0
2014-08-04 14:00:00,41.07,41.09,41.03,41.03,58200.0,27.1497,27.1629,27.1233,27.1233,58200.0
2014-08-04 14:30:00,41.04,41.21,41.03,41.2,72600.0,27.1299,27.2423,27.1233,27.2357,72600.0
2014-08-04 15:00:00,41.19,41.29,41.18,41.27,104550.0,27.229,27.2952,27.2224,27.2819,104550.0
2014-08-04 15:30:00,41.27,41.37,41.23,41.23,305550.0,27.2819,27.348,27.2555,27.2555,305550.0
2014-08-05 09:30:00,41.6,41.83,41.45,41.6,522150.0,27.5001,27.6521,27.4009,27.5001,522150.0
2014-08-05 10:00:00,41.62,41.73,41.57,41.6,217200.0,27.5133,27.586,27.4802,27.5001,217200.0
2014-08-05 10:30:00,41.6,41.73,41.55,41.61,150600.0,27.5001,27.586,27.467,27.5067,150600.0
2014-08-05 11:00:00,41.61,41.64,41.45,41.47,118350.0,27.5067,27.5265,27.4009,27.4141,118350.0
2014-08-05 11:30:00,41.47,41.51,41.27,41.29,159450.0,27.4141,27.4406,27.2819,27.2952,159450.0
2014-08-05 12:00:00,41.29,41.43,41.23,41.31,176850.0,27.2952,27.3877,27.2555,27.3084,176850.0
2014-08-05 12:30:00,41.3,41.4,41.24,41.39,133200.0,27.3018,27.3679,27.2621,27.3613,133200.0
2014-08-05 13:00:00,41.39,41.39,41.19,41.21,199050.0,27.3613,27.3613,27.229,27.2423,199050.0
2014-08-05 13:30:00,41.21,41.21,40.87,40.9,203400.0,27.2423,27.2423,27.0175,27.0373,203400.0
2014-08-05 14:00:00,40.89,40.96,40.73,40.95,237300.0,27.0307,27.077,26.925,27.0704,237300.0
2014-08-05 14:30:00,40.95,41.03,40.91,40.91,138150.0,27.0704,27.1233,27.0439,27.0439,138150.0
2014-08-05 15:00:00,40.89,40.93,40.79,40.83,220050.0,27.0307,27.0572,26.9646,26.9911,220050.0
2014-08-05 15:30:00,40.85,41.02,40.85,40.93,387150.0,27.0043,27.1167,27.0043,27.0572,387150.0
2014-08-06 09:30:00,40.57,41.59,40.46,40.57,277800.0,26.8192,27.4935,26.7465,26.8192,277800.0
2014-08-06 10:00:00,40.55,40.9,40.55,40.88,178500.0,26.806,27.0373,26.806,27.0241,178500.0
2014-08-06 10:30:00,40.88,40.92,40.7,40.9,79050.0,27.0241,27.0506,26.9051,27.0373,79050.0
2014-08-06 11:00:00,40.89,40.89,40.72,40.72,63750.0,27.0307,27.0307,26.9183,26.9183,63750.0
2014-08-06 11:30:00,40.71,41.06,40.71,41.05,119250.0,26.9117,27.1431,26.9117,27.1365,119250.0
2014-08-06 12:00:00,41.05,41.06,40.8,40.86,76950.0,27.1365,27.1431,26.9712,27.0109,76950.0
2014-08-06 12:30:00,40.87,40.93,40.79,40.81,77700.0,27.0175,27.0572,26.9646,26.9778,77700.0
2014-08-06 13:00:00,40.8,40.85,40.73,40.77,105750.0,26.9712,27.0043,26.925,26.9514,105750.0
2014-08-06 13:30:00,40.79,40.83,40.65,40.66,95400.0,26.9646,26.9911,26.8721,26.8787,95400.0
2014-08-06 14:00:00,40.66,40.74,40.62,40.63,80400.0,26.8787,26.9316,26.8522,26.8589,80400.0
2014-08-06 14:30:00,40.63,40.66,40.6,40.61,220650.0,26.8589,26.8787,26.839,26.8456,220650.0
2014-08-06 15:00:00,40.61,40.69,40.61,40.65,137250.0,26.8456,26.8985,26.8456,26.8721,137250.0
2014-08-06 15:30:00,40.64,40.68,40.61,40.63,270600.0,26.8655,26.8919,26.8456,26.8589,270600.0
2014-08-07 09:30:00,40.92,41.09,40.67,40.94,160500.0,27.0506,27.1629,26.8853,27.0638,160500.0
2014-08-07 10:00:00,40.96,41.06,40.86,41.0,132750.0,27.077,27.1431,27.0109,27.1034,132750.0
2014-08-07 10:30:00,41.01,41.1,40.75,40.85,113700.0,27.1101,27.1695,26.9382,27.0043,113700.0
2014-08-07 11:00:00,40.84,40.84,40.63,40.7,90300.0,26.9977,26.9977,26.8589,26.9051,90300.0
2014-08-07 11:30:00,40.69,40.72,40.59,40.71,288600.0,26.8985,26.9183,26.8324,26.9117,288600.0
2014-08-07 12:00:00,40.69,40.73,40.59,40.65,59100.0,26.8985,26.925,26.8324,26.8721,59100.0
2014-08-07 12:30:00,40.65,40.69,40.57,40.63,57150.0,26.8721,26.8985,26.8192,26.8589,57150.0
2014-08-07 13:00:00,40.63,40.73,40.63,40.7,85350.0,26.8589,26.925,26.8589,26.9051,85350.0
2014-08-07 13:30:00,40.71,40.76,40.69,40.73,52800.0,26.9117,26.9448,26.8985,26.925,52800.0
2014-08-07 14:00:00,40.73,40.76,40.65,40.67,99150.0,26.925,26.9448,26.8721,26.8853,99150.0
2014-08-07 14:30:00,40.66,40.67,40.57,40.57,78450.0,26.8787,26.8853,26.8192,26.8192,78450.0
2014-08-07 15:00:00,40.57,40.63,40.34,40.38,192000.0,26.8192,26.8589,26.6671,26.6936,192000.0
2014-08-07 15:30:00,40.37,40.58,40.35,40.52,269400.0,26.687,26.8258,26.6738,26.7861,269400.0
2014-08-08 09:30:00,40.67,40.93,40.61,40.72,147150.0,26.8853,27.0572,26.8456,26.9183,147150.0
2014-08-08 10:00:00,40.71,40.77,40.6,40.62,93300.0,26.9117,26.9514,26.839,26.8522,93300.0
2014-08-08 10:30:00,40.63,40.86,40.61,40.8,166050.0,26.8589,27.0109,26.8456,26.9712,166050.0
2014-08-08 11:00:00,40.8,40.91,40.77,40.86,64800.0,26.9712,27.0439,26.9514,27.0109,64800.0
2014-08-08 11:30:00,40.86,40.89,40.81,40.85,72900.0,27.0109,27.0307,26.9778,27.0043,72900.0
2014-08-08 12:00:00,40.84,40.89,40.77,40.77,92400.0,26.9977,27.0307,26.9514,26.9514,92400.0
2014-08-08 12:30:00,40.77,40.87,40.74,40.87,133500.0,26.9514,27.0175,26.9316,27.0175,133500.0
2014-08-08 13:00:00,40.87,41.14,40.85,41.13,115500.0,27.0175,27.196,27.0043,27.1894,115500.0
2014-08-08 13:30:00,41.11,41.17,41.09,41.17,138150.0,27.1762,27.2158,27.1629,27.2158,138150.0
2014-08-08 14:00:00,41.17,41.19,41.11,41.19,76650.0,27.2158,27.229,27.1762,27.229,76650.0
2014-08-08 14:30:00,41.19,41.21,41.14,41.15,100650.0,27.229,27.2423,27.196,27.2026,100650.0
2014-08-08 15:00:00,41.15,41.25,41.14,41.25,135450.0,27.2026,27.2687,27.196,27.2687,135450.0
2014-08-08 15:30:00,41.24,41.33,41.21,41.25,522150.0,27.2621,27.3216,27.2423,27.2687,522150.0
2014-08-11 09:30:00,41.37,41.6,41.11,41.53,343200.0,27.348,27.5001,27.1762,27.4538,343200.0
2014-08-11 10:00:00,41.55,41.58,41.38,41.39,79500.0,27.467,27.4869,27.3546,27.3613,79500.0
2014-08-11 10:30:00,41.39,41.43,41.33,41.34,96000.0,27.3613,27.3877,27.3216,27.3282,96000.0
2014-08-11 11:00:00,41.33,41.47,41.33,41.42,54150.0,27.3216,27.4141,27.3216,27.3811,54150.0
2014-08-11 11:30:00,41.41,41.44,41.37,41.41,34800.0,27.3745,27.3943,27.348,27.3745,34800.0
2014-08-11 12:00:00,41.41,41.43,41.35,41.39,36750.0,27.3745,27.3877,27.3348,27.3613,36750.0
2014-08-11 12:30:00,41.38,41.4,41.34,41.34,30750.0,27.3546,27.3679,27.3282,27.3282,30750.0
2014-08-11 13:00:00,41.34,41.39,41.27,41.27,29250.0,27.3282,27.3613,27.2819,27.2819,29250.0
2014-08-11 13:30:00,41.27,41.32,41.19,41.23,39150.0,27.2819,27.315,27.229,27.2555,39150.0
2014-08-11 14:00:00,41.22,41.27,41.18,41.23,41400.0,27.2489,27.2819,27.2224,27.2555,41400.0
2014-08-11 14:30:00,41.23,41.32,41.21,41.29,54900.0,27.2555,27.315,27.2423,27.2952,54900.0
2014-08-11 15:00:00,41.29,41.35,41.26,41.26,57750.0,27.2952,27.3348,27.2753,27.2753,57750.0
2014-08-11 15:30:00,41.27,41.3,41.22,41.26,251700.0,27.2819,27.3018,27.2489,27.2753,251700.0
2014-08-12 09:30:00,41.18,41.57,41.18,41.53,117000.0,27.2224,27.4802,27.2224,27.4538,117000.0
2014-08-12 10:00:00,41.53,41.56,41.4,41.51,80250.0,27.4538,27.4736,27.3679,27.4406,80250.0
2014-08-12 10:30:00,41.51,41.51,41.32,41.33,62400.0,27.4406,27.4406,27.315,27.3216,62400.0
2014-08-12 11:00:00,41.32,41.32,41.13,41.15,46050.0,27.315,27.315,27.1894,27.2026,46050.0
2014-08-12 11:30:00,41.14,41.21,41.09,41.17,39300.0,27.196,27.2423,27.1629,27.2158,39300.0
2014-08-12 12:00:00,41.19,41.21,41.13,41.17,20100.0,27.229,27.2423,27.1894,27.2158,20100.0
2014-08-12 12:30:00,41.18,41.28,41.18,41.21,29700.0,27.2224,27.2885,27.2224,27.2423,29700.0
2014-08-12 13:00:00,41.21,41.24,41.13,41.16,27150.0,27.2423,27.2621,27.1894,27.2092,27150.0
2014-08-12 13:30:00,41.14,41.15,41.04,41.06,51750.0,27.196,27.2026,27.1299,27.1431,51750.0
2014-08-12 14:00:00,41.07,41.09,40.97,40.99,51600.0,27.1497,27.1629,27.0836,27.0968,51600.0
2014-08-12 14:30:00,40.99,41.02,40.94,40.99,71250.0,27.0968,27.1167,27.0638,27.0968,71250.0
2014-08-12 15:00:00,40.99,41.11,40.99,41.07,67950.0,27.0968,27.1762,27.0968,27.1497,67950.0
2014-08-12 15:30:00,41.07,41.21,41.06,41.15,149250.0,27.1497,27.2423,27.1431,27.2026,149250.0
2014-08-13 09:30:00,40.54,41.31,40.54,41.05,78750.0,26.8945,27.4053,26.8945,27.2328,78750.0
2014-08-13 10:00:00,41.04,41.14,41.03,41.11,90000.0,27.2262,27.2925,27.2195,27.2726,90000.0
2014-08-13 10:30:00,41.11,41.17,41.08,41.15,65400.0,27.2726,27.3124,27.2527,27.2992,65400.0
2014-08-13 11:00:00,41.15,41.33,41.15,41.25,71250.0,27.2992,27.4186,27.2992,27.3655,71250.0
2014-08-13 11:30:00,41.27,41.31,41.23,41.25,34500.0,27.3788,27.4053,27.3522,27.3655,34500.0
2014-08-13 12:00:00,41.25,41.26,41.19,41.25,41850.0,27.3655,27.3721,27.3257,27.3655,41850.0
2014-08-13 12:30:00,41.25,41.31,41.22,41.31,41250.0,27.3655,27.4053,27.3456,27.4053,41250.0
2014-08-13 13:00:00,41.32,41.32,41.27,41.31,68100.0,27.4119,27.4119,27.3788,27.4053,68100.0
2014-08-13 13:30:00,41.31,41.34,41.27,41.3,40050.0,27.4053,27.4252,27.3788,27.3987,40050.0
2014-08-13 14:00:00,41.29,41.33,41.26,41.31,56400.0,27.392,27.4186,27.3721,27.4053,56400.0
2014-08-13 14:30:00,41.31,41.35,41.29,41.32,69900.0,27.4053,27.4318,27.392,27.4119,69900.0
2014-08-13 15:00:00,41.32,41.33,41.28,41.29,60750.0,27.4119,27.4186,27.3854,27.392,60750.0
2014-08-13 15:30:00,41.29,41.33,41.26,41.31,167400.0,27.392,27.4186,27.3721,27.4053,167400.0
2014-08-14 09:30:00,41.43,41.47,41.33,41.45,79350.0,27.4849,27.5114,27.4186,27.4982,79350.0
2014-08-14 10:00:00,41.45,41.49,41.38,41.43,49500.0,27.4982,27.5247,27.4517,27.4849,49500.0
2014-08-14 10:30:00,41.43,41.53,41.43,41.47,27600.0,27.4849,27.5513,27.4849,27.5114,27600.0
2014-08-14 11:00:00,41.47,41.51,41.41,41.42,76200.0,27.5114,27.538,27.4716,27.4783,76200.0
2014-08-14 11:30:00,41.42,41.46,41.37,41.39,16800.0,27.4783,27.5048,27.4451,27.4584,16800.0
2014-08-14 12:00:00,41.41,41.46,41.37,41.43,36000.0,27.4716,27.5048,27.4451,27.4849,36000.0
2014-08-14 12:30:00,41.43,41.43,41.38,41.39,40650.0,27.4849,27.4849,27.4517,27.4584,40650.0
2014-08-14 13:00:00,41.39,41.44,41.39,41.41,44400.0,27.4584,27.4915,27.4584,27.4716,44400.0
2014-08-14 13:30:00,41.41,41.45,41.4,41.44,112950.0,27.4716,27.4982,27.465,27.4915,112950.0
2014-08-14 14:00:00,41.44,41.49,41.42,41.49,32550.0,27.4915,27.5247,27.4783,27.5247,32550.0
2014-08-14 14:30:00,41.49,41.56,41.48,41.51,76200.0,27.5247,27.5712,27.5181,27.538,76200.0
2014-08-14 15:00:00,41.51,41.51,41.46,41.49,63450.0,27.538,27.538,27.5048,27.5247,63450.0
2014-08-14 15:30:00,41.49,41.55,41.47,41.54,162900.0,27.5247,27.5645,27.5114,27.5579,162900.0
2014-08-15 09:30:00,41.95,41.95,41.57,41.69,476250.0,27.8299,27.8299,27.5778,27.6574,476250.0
2014-08-15 10:00:00,41.7,41.78,41.66,41.78,117900.0,27.664,27.7171,27.6375,27.7171,117900.0
2014-08-15 10:30:00,41.77,41.8,41.39,41.54,187650.0,27.7105,27.7304,27.4584,27.5579,187650.0
2014-08-15 11:00:00,41.55,41.59,41.45,41.49,52500.0,27.5645,27.5911,27.4982,27.5247,52500.0
2014-08-15 11:30:00,41.5,41.51,41.17,41.25,78150.0,27.5314,27.538,27.3124,27.3655,78150.0
2014-08-15 12:00:00,41.25,41.43,41.21,41.43,60750.0,27.3655,27.4849,27.339,27.4849,60750.0
2014-08-15 12:30:00,41.41,41.42,41.31,41.33,36600.0,27.4716,27.4783,27.4053,27.4186,36600.0
2014-08-15 13:00:00,41.33,41.36,41.28,41.31,23400.0,27.4186,27.4385,27.3854,27.4053,23400.0
2014-08-15 13:30:00,41.33,41.33,41.2,41.21,30900.0,27.4186,27.4186,27.3323,27.339,30900.0
2014-08-15 14:00:00,41.22,41.41,41.22,41.41,28650.0,27.3456,27.4716,27.3456,27.4716,28650.0
2014-08-15 14:30:00,41.41,41.45,41.39,41.41,30750.0,27.4716,27.4982,27.4584,27.4716,30750.0
2014-08-15 15:00:00,41.41,41.43,41.37,41.39,43950.0,27.4716,27.4849,27.4451,27.4584,43950.0
2014-08-15 15:30:00,41.39,41.51,41.39,41.47,183600.0,27.4584,27.538,27.4584,27.5114,183600.0
2014-08-18 09:30:00,41.75,42.07,41.47,42.07,91950.0,27.6972,27.9095,27.5114,27.9095,91950.0
2014-08-18 10:00:00,42.05,42.07,41.94,42.04,68700.0,27.8962,27.9095,27.8232,27.8896,68700.0
2014-08-18 10:30:00,42.04,42.23,42.01,42.19,77100.0,27.8896,28.0156,27.8697,27.9891,77100.0
2014-08-18 11:00:00,42.19,42.21,42.07,42.17,49950.0,27.9891,28.0024,27.9095,27.9758,49950.0
2014-08-18 11:30:00,42.17,42.19,41.49,42.15,53250.0,27.9758,27.9891,27.5247,27.9626,53250.0
2014-08-18 12:00:00,42.15,42.27,42.14,42.22,54150.0,27.9626,28.0422,27.9559,28.009,54150.0
2014-08-18 12:30:00,42.23,42.28,42.21,42.21,84750.0,28.0156,28.0488,28.0024,28.0024,84750.0
2014-08-18 13:00:00,42.21,42.24,42.17,42.24,66750.0,28.0024,28.0223,27.9758,28.0223,66750.0
2014-08-18 13:30:00,42.24,42.31,42.23,42.31,80400.0,28.0223,28.0687,28.0156,28.0687,80400.0
2014-08-18 14:00:00,42.3,42.31,42.21,42.26,69450.0,28.0621,28.0687,28.0024,28.0355,69450.0
2014-08-18 14:30:00,42.25,42.29,42.23,42.25,56400.0,28.0289,28.0554,28.0156,28.0289,56400.0
2014-08-18 15:00:00,42.25,42.25,42.16,42.17,111450.0,28.0289,28.0289,27.9692,27.9758,111450.0
2014-08-18 15:30:00,42.17,42.31,42.16,42.3,259950.0,27.9758,28.0687,27.9692,28.0621,259950.0
2014-08-19 09:30:00,42.33,42.51,42.3,42.49,144450.0,28.082,28.2014,28.0621,28.1881,144450.0
2014-08-19 10:00:00,42.48,42.49,42.39,42.42,64650.0,28.1815,28.1881,28.1218,28.1417,64650.0
2014-08-19 10:30:00,42.41,42.42,42.33,42.39,45300.0,28.1351,28.1417,28.082,28.1218,45300.0
2014-08-19 11:00:00,42.4,42.42,42.33,42.36,29100.0,28.1284,28.1417,28.082,28.1019,29100.0
2014-08-19 11:30:00,42.37,42.39,42.31,42.37,37200.0,28.1085,28.1218,28.0687,28.1085,37200.0
2014-08-19 12:00:00,42.37,42.39,42.35,42.38,28950.0,28.1085,28.1218,28.0952,28.1151,28950.0
2014-08-19 12:30:00,42.37,42.37,42.23,42.25,47250.0,28.1085,28.1085,28.0156,28.0289,47250.0
2014-08-19 13:00:00,42.25,42.27,42.22,42.23,31650.0,28.0289,28.0422,28.009,28.0156,31650.0
2014-08-19 13:30:00,42.23,42.27,42.22,42.26,33300.0,28.0156,28.0422,28.009,28.0355,33300.0
2014-08-19 14:00:00,42.27,42.39,42.27,42.38,64650.0,28.0422,28.1218,28.0422,28.1151,64650.0
2014-08-19 14:30:00,42.37,42.38,42.33,42.34,55650.0,28.1085,28.1151,28.082,28.0886,55650.0
2014-08-19 15:00:00,42.35,42.39,42.34,42.37,66300.0,28.0952,28.1218,28.0886,28.1085,66300.0
2014-08-19 15:30:00,42.37,42.38,42.33,42.37,192600.0,28.1085,28.1151,28.082,28.1085,192600.0
2014-08-20 09:30:00,42.44,42.78,42.4,42.66,191250.0,28.155,28.3805,28.1284,28.3009,191250.0
2014-08-20 10:00:00,42.67,42.71,42.56,42.69,89550.0,28.3075,28.3341,28.2346,28.3208,89550.0
2014-08-20 10:30:00,42.69,42.73,42.63,42.66,53400.0,28.3208,28.3473,28.281,28.3009,53400.0
2014-08-20 11:00:00,42.65,42.73,42.65,42.69,61950.0,28.2943,28.3473,28.2943,28.3208,61950.0
2014-08-20 11:30:00,42.69,42.79,42.69,42.76,56850.0,28.3208,28.3871,28.3208,28.3672,56850.0
2014-08-20 12:00:00,42.76,42.82,42.75,42.82,51300.0,28.3672,28.407,28.3606,28.407,51300.0
2014-08-20 12:30:00,42.82,42.82,42.77,42.78,41700.0,28.407,28.407,28.3739,28.3805,41700.0
2014-08-20 13:00:00,42.78,42.89,42.76,42.86,61200.0,28.3805,28.4535,28.3672,28.4336,61200.0
2014-08-20 13:30:00,42.86,42.87,42.81,42.82,53100.0,28.4336,28.4402,28.4004,28.407,53100.0
2014-08-20 14:00:00,42.82,42.89,42.75,42.87,113100.0,28.407,28.4535,28.3606,28.4402,113100.0
2014-08-20 14:30:00,42.87,42.94,42.81,42.94,85800.0,28.4402,28.4867,28.4004,28.4867,85800.0
2014-08-20 15:00:00,42.94,42.97,42.91,42.92,97350.0,28.4867,28.5066,28.4668,28.4734,97350.0
2014-08-20 15:30:00,42.93,42.93,42.85,42.87,247950.0,28.48,28.48,28.4269,28.4402,247950.0
2014-08-21 09:30:00,42.87,42.93,42.49,42.54,121650.0,28.4402,28.48,28.1881,28.2213,121650.0
2014-08-21 10:00:00,42.56,42.64,42.47,42.61,82500.0,28.2346,28.2876,28.1749,28.2677,82500.0
2014-08-21 10:30:00,42.61,42.71,42.51,42.53,91650.0,28.2677,28.3341,28.2014,28.2147,91650.0
2014-08-21 11:00:00,42.52,42.53,42.45,42.45,83100.0,28.208,28.2147,28.1616,28.1616,83100.0
2014-08-21 11:30:00,42.45,42.45,42.33,42.34,79500.0,28.1616,28.1616,28.082,28.0886,79500.0
2014-08-21 12:00:00,42.35,42.37,42.26,42.28,115500.0,28.0952,28.1085,28.0355,28.0488,115500.0
2014-08-21 12:30:00,42.28,42.37,42.28,42.33,49050.0,28.0488,28.1085,28.0488,28.082,49050.0
2014-08-21 13:00:00,42.33,42.44,42.32,42.42,44700.0,28.082,28.155,28.0753,28.1417,44700.0
2014-08-21 13:30:00,42.42,42.44,42.36,42.37,53100.0,28.1417,28.155,28.1019,28.1085,53100.0
2014-08-21 14:00:00,42.36,42.36,42.3,42.3,74400.0,28.1019,28.1019,28.0621,28.0621,74400.0
2014-08-21 14:30:00,42.3,42.32,42.29,42.31,69150.0,28.0621,28.0753,28.0554,28.0687,69150.0
2014-08-21 15:00:00,42.31,42.33,42.24,42.25,117300.0,28.0687,28.082,28.0223,28.0289,117300.0
2014-08-21 15:30:00,42.25,42.27,42.17,42.21,297900.0,28.0289,28.0422,27.9758,28.0024,297900.0
2014-08-22 09:30:00,42.25,42.25,41.85,42.09,146700.0,28.0289,28.0289,27.7635,27.9228,146700.0
2014-08-22 10:00:00,42.1,42.13,41.81,41.82,153450.0,27.9294,27.9493,27.737,27.7436,153450.0
2014-08-22 10:30:00,41.84,41.9,41.64,41.65,133950.0,27.7569,27.7967,27.6242,27.6309,133950.0
2014-08-22 11:00:00,41.66,41.78,41.6,41.72,117450.0,27.6375,27.7171,27.5977,27.6773,117450.0
2014-08-22 11:30:00,41.72,41.74,41.67,41.73,61350.0,27.6773,27.6906,27.6441,27.6839,61350.0
2014-08-22 12:00:00,41.73,41.9,41.72,41.87,57150.0,27.6839,27.7967,27.6773,27.7768,57150.0
2014-08-22 12:30:00,41.87,41.93,41.87,41.89,31350.0,27.7768,27.8166,27.7768,27.7901,31350.0
2014-08-22 13:00:00,41.9,41.9,41.81,41.82,63300.0,27.7967,27.7967,27.737,27.7436,63300.0
2014-08-22 13:30:00,41.81,41.91,41.81,41.9,33450.0,27.737,27.8033,27.737,27.7967,33450.0
2014-08-22 14:00:00,41.9,41.91,41.82,41.83,64200.0,27.7967,27.8033,27.7436,27.7503,64200.0
2014-08-22 14:30:00,41.83,41.89,41.78,41.87,66900.0,27.7503,27.7901,27.7171,27.7768,66900.0
2014-08-22 15:00:00,41.88,41.96,41.87,41.91,69600.0,27.7834,27.8365,27.7768,27.8033,69600.0
2014-08-22 15:30:00,41.92,41.92,41.81,41.83,291300.0,27.81,27.81,27.737,27.7503,291300.0
2014-08-25 09:30:00,42.07,42.17,41.9,42.0,77850.0,27.9095,27.9758,27.7967,27.8631,77850.0
2014-08-25 10:00:00,42.0,42.11,41.97,42.1,87900.0,27.8631,27.936,27.8432,27.9294,87900.0
2014-08-25 10:30:00,42.11,42.2,42.07,42.17,97500.0,27.936,27.9957,27.9095,27.9758,97500.0
2014-08-25 11:00:00,42.18,42.21,42.16,42.2,66750.0,27.9825,28.0024,27.9692,27.9957,66750.0
2014-08-25 11:30:00,42.2,42.21,42.13,42.15,133500.0,27.9957,28.0024,27.9493,27.9626,133500.0
2014-08-25 12:00:00,42.15,42.15,41.99,42.02,174150.0,27.9626,27.9626,27.8564,27.8763,174150.0
2014-08-25 12:30:00,42.01,42.06,41.97,42.03,77100.0,27.8697,27.9029,27.8432,27.883,77100.0
2014-08-25 13:00:00,42.03,42.11,41.99,42.07,81000.0,27.883,27.936,27.8564,27.9095,81000.0
2014-08-25 13:30:00,42.08,42.1,42.06,42.07,41850.0,27.9161,27.9294,27.9029,27.9095,41850.0
2014-08-25 14:00:00,42.08,42.11,42.04,42.05,82500.0,27.9161,27.936,27.8896,27.8962,82500.0
2014-08-25 14:30:00,42.05,42.1,42.03,42.05,84450.0,27.8962,27.9294,27.883,27.8962,84450.0
2014-08-25 15:00:00,42.04,42.07,42.03,42.05,124650.0,27.8896,27.9095,27.883,27.8962,124650.0
2014-08-25 15:30:00,42.05,42.13,42.05,42.11,171600.0,27.8962,27.9493,27.8962,27.936,171600.0
2014-08-26 09:30:00,42.22,42.24,42.03,42.07,98400.0,28.009,28.0223,27.883,27.9095,98400.0
2014-08-26 10:00:00,42.07,42.12,42.0,42.05,86250.0,27.9095,27.9427,27.8631,27.8962,86250.0
2014-08-26 10:30:00,42.05,42.1,42.02,42.09,35400.0,27.8962,27.9294,27.8763,27.9228,35400.0
2014-08-26 11:00:00,42.09,42.11,42.08,42.1,28350.0,27.9228,27.936,27.9161,27.9294,28350.0
2014-08-26 11:30:00,42.09,42.1,41.99,41.99,28950.0,27.9228,27.9294,27.8564,27.8564,28950.0
2014-08-26 12:00:00,41.99,42.01,41.95,41.97,49800.0,27.8564,27.8697,27.8299,27.8432,49800.0
2014-08-26 12:30:00,41.97,41.99,41.91,41.91,21900.0,27.8432,27.8564,27.8033,27.8033,21900.0
2014-08-26 13:00:00,41.91,41.93,41.86,41.9,28200.0,27.8033,27.8166,27.7702,27.7967,28200.0
2014-08-26 13:30:00,41.91,41.93,41.85,41.88,34350.0,27.8033,27.8166,27.7635,27.7834,34350.0
2014-08-26 14:00:00,41.88,41.88,41.83,41.84,82500.0,27.7834,27.7834,27.7503,27.7569,82500.0
2014-08-26 14:30:00,41.83,41.87,41.83,41.86,53400.0,27.7503,27.7768,27.7503,27.7702,53400.0
2014-08-26 15:00:00,41.85,41.85,41.81,41.81,69600.0,27.7635,27.7635,27.737,27.737,69600.0
2014-08-26 15:30:00,41.81,41.85,41.81,41.82,148050.0,27.737,27.7635,27.737,27.7436,148050.0
2014-08-27 09:30:00,42.04,42.04,41.77,41.81,71400.0,27.8896,27.8896,27.7105,27.737,71400.0
2014-08-27 10:00:00,41.81,41.85,41.72,41.73,43950.0,27.737,27.7635,27.6773,27.6839,43950.0
2014-08-27 10:30:00,41.73,41.79,41.72,41.75,26850.0,27.6839,27.7237,27.6773,27.6972,26850.0
2014-08-27 11:00:00,41.77,41.84,41.75,41.77,33000.0,27.7105,27.7569,27.6972,27.7105,33000.0
2014-08-27 11:30:00,41.76,41.76,41.68,41.71,37500.0,27.7038,27.7038,27.6508,27.6707,37500.0
2014-08-27 12:00:00,41.71,41.71,41.63,41.69,32400.0,27.6707,27.6707,27.6176,27.6574,32400.0
2014-08-27 12:30:00,41.69,41.75,41.66,41.75,36450.0,27.6574,27.6972,27.6375,27.6972,36450.0
2014-08-27 13:00:00,41.75,41.81,41.75,41.8,23700.0,27.6972,27.737,27.6972,27.7304,23700.0
2014-08-27 13:30:00,41.8,41.81,41.75,41.75,33150.0,27.7304,27.737,27.6972,27.6972,33150.0
2014-08-27 14:00:00,41.75,41.79,41.72,41.75,61950.0,27.6972,27.7237,27.6773,27.6972,61950.0
2014-08-27 14:30:00,41.75,41.75,41.65,41.66,43350.0,27.6972,27.6972,27.6309,27.6375,43350.0
2014-08-27 15:00:00,41.65,41.69,41.63,41.69,51900.0,27.6309,27.6574,27.6176,27.6574,51900.0
2014-08-27 15:30:00,41.68,41.79,41.67,41.78,166500.0,27.6508,27.7237,27.6441,27.7171,166500.0
2014-08-28 09:30:00,41.94,41.94,41.36,41.58,92850.0,27.8232,27.8232,27.4385,27.5844,92850.0
2014-08-28 10:00:00,41.57,41.67,41.52,41.67,104550.0,27.5778,27.6441,27.5446,27.6441,104550.0
2014-08-28 10:30:00,41.67,41.76,41.63,41.76,60000.0,27.6441,27.7038,27.6176,27.7038,60000.0
2014-08-28 11:00:00,41.77,41.89,41.73,41.87,93600.0,27.7105,27.7901,27.6839,27.7768,93600.0
2014-08-28 11:30:00,41.86,41.86,41.81,41.83,31650.0,27.7702,27.7702,27.737,27.7503,31650.0
2014-08-28 12:00:00,41.83,41.91,41.79,41.89,35700.0,27.7503,27.8033,27.7237,27.7901,35700.0
2014-08-28 12:30:00,41.89,41.91,41.84,41.9,65550.0,27.7901,27.8033,27.7569,27.7967,65550.0
2014-08-28 13:00:00,41.9,41.9,41.82,41.85,22050.0,27.7967,27.7967,27.7436,27.7635,22050.0
2014-08-28 13:30:00,41.85,41.85,41.8,41.8,32700.0,27.7635,27.7635,27.7304,27.7304,32700.0
2014-08-28 14:00:00,41.8,41.82,41.77,41.79,44100.0,27.7304,27.7436,27.7105,27.7237,44100.0
2014-08-28 14:30:00,41.79,41.81,41.75,41.76,52350.0,27.7237,27.737,27.6972,27.7038,52350.0
2014-08-28 15:00:00,41.77,41.83,41.75,41.81,71100.0,27.7105,27.7503,27.6972,27.737,71100.0
2014-08-28 15:30:00,41.81,41.87,41.76,41.79,226650.0,27.737,27.7768,27.7038,27.7237,226650.0
2014-08-29 09:30:00,42.03,42.03,41.79,41.85,125850.0,27.883,27.883,27.7237,27.7635,125850.0
2014-08-29 10:00:00,41.85,41.86,41.73,41.74,61200.0,27.7635,27.7702,27.6839,27.6906,61200.0
2014-08-29 10:30:00,41.73,41.88,41.73,41.87,58500.0,27.6839,27.7834,27.6839,27.7768,58500.0
2014-08-29 11:00:00,41.88,41.92,41.85,41.88,84750.0,27.7834,27.81,27.7635,27.7834,84750.0
2014-08-29 11:30:00,41.88,41.94,41.88,41.93,33450.0,27.7834,27.8232,27.7834,27.8166,33450.0
2014-08-29 12:00:00,41.93,41.95,41.77,41.77,33450.0,27.8166,27.8299,27.7105,27.7105,33450.0
2014-08-29 12:30:00,41.77,41.83,41.75,41.79,28500.0,27.7105,27.7503,27.6972,27.7237,28500.0
2014-08-29 13:00:00,41.8,41.82,41.79,41.79,27450.0,27.7304,27.7436,27.7237,27.7237,27450.0
2014-08-29 13:30:00,41.8,41.83,41.78,41.79,26850.0,27.7304,27.7503,27.7171,27.7237,26850.0
2014-08-29 14:00:00,41.79,41.83,41.79,41.83,28650.0,27.7237,27.7503,27.7237,27.7503,28650.0
2014-08-29 14:30:00,41.83,41.83,41.76,41.8,37050.0,27.7503,27.7503,27.7038,27.7304,37050.0
2014-08-29 15:00:00,41.79,41.84,41.78,41.82,33000.0,27.7237,27.7569,27.7171,27.7436,33000.0
2014-08-29 15:30:00,41.81,41.88,41.79,41.87,178350.0,27.737,27.7834,27.7237,27.7768,178350.0
2014-09-02 09:30:00,41.93,42.07,41.71,41.86,194700.0,27.8166,27.9095,27.6707,27.7702,194700.0
2014-09-02 10:00:00,41.87,42.0,41.82,42.0,145650.0,27.7768,27.8631,27.7436,27.8631,145650.0
2014-09-02 10:30:00,41.99,42.03,41.93,42.03,157650.0,27.8564,27.883,27.8166,27.883,157650.0
2014-09-02 11:00:00,42.03,42.05,41.83,41.84,106650.0,27.883,27.8962,27.7503,27.7569,106650.0
2014-09-02 11:30:00,41.84,41.88,41.76,41.79,54900.0,27.7569,27.7834,27.7038,27.7237,54900.0
2014-09-02 12:00:00,41.8,41.86,41.78,41.82,60600.0,27.7304,27.7702,27.7171,27.7436,60600.0
2014-09-02 12:30:00,41.81,41.81,41.66,41.67,70200.0,27.737,27.737,27.6375,27.6441,70200.0
2014-09-02 13:00:00,41.66,41.72,41.63,41.68,39300.0,27.6375,27.6773,27.6176,27.6508,39300.0
2014-09-02 13:30:00,41.68,41.78,41.67,41.78,32700.0,27.6508,27.7171,27.6441,27.7171,32700.0
2014-09-02 14:00:00,41.77,41.82,41.73,41.74,76500.0,27.7105,27.7436,27.6839,27.6906,76500.0
2014-09-02 14:30:00,41.74,41.85,41.72,41.81,53550.0,27.6906,27.7635,27.6773,27.737,53550.0
2014-09-02 15:00:00,41.81,41.81,41.77,41.79,60450.0,27.737,27.737,27.7105,27.7237,60450.0
2014-09-02 15:30:00,41.79,41.87,41.77,41.81,265950.0,27.7237,27.7768,27.7105,27.737,265950.0
2014-09-03 09:30:00,42.08,42.15,41.72,41.85,176100.0,27.9161,27.9626,27.6773,27.7635,176100.0
2014-09-03 10:00:00,41.85,41.87,41.64,41.7,115650.0,27.7635,27.7768,27.6242,27.664,115650.0
2014-09-03 10:30:00,41.7,41.73,41.61,41.64,178800.0,27.664,27.6839,27.6043,27.6242,178800.0
2014-09-03 11:00:00,41.65,41.65,41.53,41.53,82650.0,27.6309,27.6309,27.5513,27.5513,82650.0
2014-09-03 11:30:00,41.53,41.61,41.48,41.48,121200.0,27.5513,27.6043,27.5181,27.5181,121200.0
2014-09-03 12:00:00,41.48,41.58,41.46,41.49,120300.0,27.5181,27.5844,27.5048,27.5247,120300.0
2014-09-03 12:30:00,41.5,41.57,41.5,41.55,41400.0,27.5314,27.5778,27.5314,27.5645,41400.0
2014-09-03 13:00:00,41.55,41.57,41.54,41.56,46800.0,27.5645,27.5778,27.5579,27.5712,46800.0
2014-09-03 13:30:00,41.56,41.57,41.5,41.52,37650.0,27.5712,27.5778,27.5314,27.5446,37650.0
2014-09-03 14:00:00,41.54,41.57,41.5,41.53,59250.0,27.5579,27.5778,27.5314,27.5513,59250.0
2014-09-03 14:30:00,41.53,41.54,41.49,41.49,35100.0,27.5513,27.5579,27.5247,27.5247,35100.0
2014-09-03 15:00:00,41.49,41.52,41.45,41.5,85800.0,27.5247,27.5446,27.4982,27.5314,85800.0
2014-09-03 15:30:00,41.51,41.53,41.47,41.53,299400.0,27.538,27.5513,27.5114,27.5513,299400.0
2014-09-04 09:30:00,41.57,41.77,41.53,41.74,109800.0,27.5778,27.7105,27.5513,27.6906,109800.0
2014-09-04 10:00:00,41.75,41.91,41.73,41.9,158400.0,27.6972,27.8033,27.6839,27.7967,158400.0
2014-09-04 10:30:00,41.91,41.95,41.86,41.94,158400.0,27.8033,27.8299,27.7702,27.8232,158400.0
2014-09-04 11:00:00,41.94,42.02,41.89,41.89,62850.0,27.8232,27.8763,27.7901,27.7901,62850.0
2014-09-04 11:30:00,41.86,41.93,41.85,41.9,42900.0,27.7702,27.8166,27.7635,27.7967,42900.0
2014-09-04 12:00:00,41.91,41.91,41.75,41.77,73200.0,27.8033,27.8033,27.6972,27.7105,73200.0
2014-09-04 12:30:00,41.77,41.8,41.73,41.76,39450.0,27.7105,27.7304,27.6839,27.7038,39450.0
2014-09-04 13:00:00,41.75,41.79,41.71,41.73,59250.0,27.6972,27.7237,27.6707,27.6839,59250.0
2014-09-04 13:30:00,41.73,41.75,41.65,41.65,136350.0,27.6839,27.6972,27.6309,27.6309,136350.0
2014-09-04 14:00:00,41.65,41.68,41.57,41.61,140850.0,27.6309,27.6508,27.5778,27.6043,140850.0
2014-09-04 14:30:00,41.61,41.61,41.49,41.51,106500.0,27.6043,27.6043,27.5247,27.538,106500.0
2014-09-04 15:00:00,41.52,41.52,41.41,41.48,199200.0,27.5446,27.5446,27.4716,27.5181,199200.0
2014-09-04 15:30:00,41.49,41.58,41.43,41.54,549150.0,27.5247,27.5844,27.4849,27.5579,549150.0
2014-09-05 09:30:00,41.47,41.49,41.19,41.2,293550.0,27.5114,27.5247,27.3257,27.3323,293550.0
2014-09-05 10:00:00,41.21,41.22,41.06,41.08,193800.0,27.339,27.3456,27.2395,27.2527,193800.0
2014-09-05 10:30:00,41.07,41.09,40.94,40.97,242550.0,27.2461,27.2594,27.1598,27.1797,242550.0
2014-09-05 11:00:00,40.98,41.03,40.95,40.99,171600.0,27.1864,27.2195,27.1665,27.193,171600.0
2014-09-05 11:30:00,40.99,41.0,40.93,40.97,236400.0,27.193,27.1996,27.1532,27.1797,236400.0
2014-09-05 12:00:00,40.97,40.99,40.93,40.97,178350.0,27.1797,27.193,27.1532,27.1797,178350.0
2014-09-05 12:30:00,40.98,41.03,40.95,41.0,254850.0,27.1864,27.2195,27.1665,27.1996,254850.0
2014-09-05 13:00:00,40.99,41.01,40.95,40.96,124050.0,27.193,27.2063,27.1665,27.1731,124050.0
2014-09-05 13:30:00,40.97,40.99,40.94,40.99,112800.0,27.1797,27.193,27.1598,27.193,112800.0
2014-09-05 14:00:00,40.98,41.11,40.97,41.11,111300.0,27.1864,27.2726,27.1797,27.2726,111300.0
2014-09-05 14:30:00,41.11,41.12,41.05,41.09,107250.0,27.2726,27.2793,27.2328,27.2594,107250.0
2014-09-05 15:00:00,41.09,41.12,41.06,41.07,131100.0,27.2594,27.2793,27.2395,27.2461,131100.0
2014-09-05 15:30:00,41.06,41.1,41.01,41.07,646500.0,27.2395,27.266,27.2063,27.2461,646500.0
2014-09-08 09:30:00,40.82,41.2,40.8,41.16,158700.0,27.0802,27.3323,27.067,27.3058,158700.0
2014-09-08 10:00:00,41.16,41.17,40.84,40.87,141750.0,27.3058,27.3124,27.0935,27.1134,141750.0
2014-09-08 10:30:00,40.86,40.86,40.77,40.82,69300.0,27.1068,27.1068,27.0471,27.0802,69300.0
2014-09-08 11:00:00,40.82,40.93,40.79,40.89,61350.0,27.0802,27.1532,27.0603,27.1267,61350.0
2014-09-08 11:30:00,40.89,41.0,40.87,40.95,89700.0,27.1267,27.1996,27.1134,27.1665,89700.0
2014-09-08 12:00:00,40.95,40.98,40.9,40.94,43350.0,27.1665,27.1864,27.1333,27.1598,43350.0
2014-09-08 12:30:00,40.94,40.99,40.93,40.95,28200.0,27.1598,27.193,27.1532,27.1665,28200.0
2014-09-08 13:00:00,40.95,40.96,40.79,40.8,49950.0,27.1665,27.1731,27.0603,27.067,49950.0
2014-09-08 13:30:00,40.81,40.85,40.77,40.81,53550.0,27.0736,27.1001,27.0471,27.0736,53550.0
2014-09-08 14:00:00,40.8,40.82,40.77,40.79,43500.0,27.067,27.0802,27.0471,27.0603,43500.0
2014-09-08 14:30:00,40.8,40.84,40.78,40.81,70050.0,27.067,27.0935,27.0537,27.0736,70050.0
2014-09-08 15:00:00,40.8,40.9,40.8,40.9,75750.0,27.067,27.1333,27.067,27.1333,75750.0
2014-09-08 15:30:00,40.9,41.01,40.89,40.98,257850.0,27.1333,27.2063,27.1267,27.1864,257850.0
2014-09-09 09:30:00,40.77,41.0,40.7,40.7,161850.0,27.0471,27.1996,27.0006,27.0006,161850.0
2014-09-09 10:00:00,40.72,40.77,40.6,40.6,148800.0,27.0139,27.0471,26.9343,26.9343,148800.0
2014-09-09 10:30:00,40.61,40.64,40.55,40.63,86100.0,26.9409,26.9608,26.9011,26.9542,86100.0
2014-09-09 11:00:00,40.62,40.69,40.61,40.66,70200.0,26.9476,26.994,26.9409,26.9741,70200.0
2014-09-09 11:30:00,40.67,40.67,40.57,40.65,110250.0,26.9807,26.9807,26.9144,26.9675,110250.0
2014-09-09 12:00:00,40.64,40.79,40.6,40.78,200100.0,26.9608,27.0603,26.9343,27.0537,200100.0
2014-09-09 12:30:00,40.79,40.81,40.71,40.74,46350.0,27.0603,27.0736,27.0073,27.0272,46350.0
2014-09-09 13:00:00,40.72,40.76,40.67,40.72,49050.0,27.0139,27.0404,26.9807,27.0139,49050.0
2014-09-09 13:30:00,40.72,40.79,40.71,40.77,126000.0,27.0139,27.0603,27.0073,27.0471,126000.0
2014-09-09 14:00:00,40.77,40.79,40.59,40.6,178500.0,27.0471,27.0603,26.9277,26.9343,178500.0
2014-09-09 14:30:00,40.59,40.65,40.59,40.64,71700.0,26.9277,26.9675,26.9277,26.9608,71700.0
2014-09-09 15:00:00,40.65,40.65,40.53,40.53,202350.0,26.9675,26.9675,26.8878,26.8878,202350.0
2014-09-09 15:30:00,40.54,40.57,40.53,40.55,468000.0,26.8945,26.9144,26.8878,26.9011,468000.0
2014-09-10 09:30:00,40.55,40.65,40.19,40.2,137850.0,26.9011,26.9675,26.6623,26.6689,137850.0
2014-09-10 10:00:00,40.2,40.27,40.01,40.15,178350.0,26.6689,26.7154,26.5429,26.6358,178350.0
2014-09-10 10:30:00,40.15,40.17,40.0,40.15,117900.0,26.6358,26.649,26.5362,26.6358,117900.0
2014-09-10 11:00:00,40.14,40.17,40.01,40.17,264450.0,26.6291,26.649,26.5429,26.649,264450.0
2014-09-10 11:30:00,40.17,40.21,40.14,40.17,60900.0,26.649,26.6756,26.6291,26.649,60900.0
2014-09-10 12:00:00,40.17,40.21,40.12,40.19,65550.0,26.649,26.6756,26.6159,26.6623,65550.0
2014-09-10 12:30:00,40.19,40.27,40.18,40.22,26700.0,26.6623,26.7154,26.6557,26.6822,26700.0
2014-09-10 13:00:00,40.23,40.37,40.23,40.36,39300.0,26.6888,26.7817,26.6888,26.7751,39300.0
2014-09-10 13:30:00,40.37,40.41,40.34,40.38,42900.0,26.7817,26.8082,26.7618,26.7883,42900.0
2014-09-10 14:00:00,40.38,40.41,40.35,40.37,44100.0,26.7883,26.8082,26.7684,26.7817,44100.0
2014-09-10 14:30:00,40.37,40.37,40.29,40.31,66750.0,26.7817,26.7817,26.7286,26.7419,66750.0
2014-09-10 15:00:00,40.31,40.41,40.31,40.35,99600.0,26.7419,26.8082,26.7419,26.7684,99600.0
2014-09-10 15:30:00,40.35,40.41,40.3,40.37,496350.0,26.7684,26.8082,26.7353,26.7817,496350.0
2014-09-11 09:30:00,40.09,40.34,40.07,40.29,146250.0,26.5959,26.7618,26.5827,26.7286,146250.0
2014-09-11 10:00:00,40.31,40.31,40.15,40.23,125850.0,26.7419,26.7419,26.6358,26.6888,125850.0
2014-09-11 10:30:00,40.23,40.33,40.15,40.33,104850.0,26.6888,26.7552,26.6358,26.7552,104850.0
2014-09-11 11:00:00,40.33,40.48,40.33,40.39,115950.0,26.7552,26.8547,26.7552,26.795,115950.0
2014-09-11 11:30:00,40.39,40.48,40.39,40.43,100350.0,26.795,26.8547,26.795,26.8215,100350.0
2014-09-11 12:00:00,40.43,40.48,40.38,40.48,98100.0,26.8215,26.8547,26.7883,26.8547,98100.0
2014-09-11 12:30:00,40.49,40.49,40.36,40.37,79050.0,26.8613,26.8613,26.7751,26.7817,79050.0
2014-09-11 13:00:00,40.37,40.41,40.28,40.31,67950.0,26.7817,26.8082,26.722,26.7419,67950.0
2014-09-11 13:30:00,40.31,40.35,40.29,40.32,57150.0,26.7419,26.7684,26.7286,26.7485,57150.0
2014-09-11 14:00:00,40.33,40.41,40.33,40.41,64800.0,26.7552,26.8082,26.7552,26.8082,64800.0
2014-09-11 14:30:00,40.41,40.43,40.37,40.43,69450.0,26.8082,26.8215,26.7817,26.8215,69450.0
2014-09-11 15:00:00,40.43,40.45,40.39,40.42,79350.0,26.8215,26.8348,26.795,26.8149,79350.0
2014-09-11 15:30:00,40.42,40.48,40.39,40.44,279600.0,26.8149,26.8547,26.795,26.8281,279600.0
2014-09-12 09:30:00,40.45,40.54,40.16,40.23,182700.0,26.8348,26.8945,26.6424,26.6888,182700.0
2014-09-12 10:00:00,40.23,40.37,40.18,40.26,145350.0,26.6888,26.7817,26.6557,26.7087,145350.0
2014-09-12 10:30:00,40.25,40.27,40.16,40.24,85350.0,26.7021,26.7154,26.6424,26.6955,85350.0
2014-09-12 11:00:00,40.23,40.24,40.11,40.13,64350.0,26.6888,26.6955,26.6092,26.6225,64350.0
2014-09-12 11:30:00,40.11,40.15,40.07,40.11,49950.0,26.6092,26.6358,26.5827,26.6092,49950.0
2014-09-12 12:00:00,40.11,40.11,40.01,40.03,59100.0,26.6092,26.6092,26.5429,26.5561,59100.0
2014-09-12 12:30:00,40.03,40.04,39.96,40.03,82050.0,26.5561,26.5628,26.5097,26.5561,82050.0
2014-09-12 13:00:00,40.03,40.05,39.89,39.95,103500.0,26.5561,26.5694,26.4633,26.5031,103500.0
2014-09-12 13:30:00,39.95,40.02,39.9,39.99,82800.0,26.5031,26.5495,26.4699,26.5296,82800.0
2014-09-12 14:00:00,40.01,40.07,39.94,39.95,106350.0,26.5429,26.5827,26.4964,26.5031,106350.0
2014-09-12 14:30:00,39.95,39.98,39.89,39.93,125400.0,26.5031,26.523,26.4633,26.4898,125400.0
2014-09-12 15:00:00,39.94,40.09,39.91,40.07,328650.0,26.4964,26.5959,26.4765,26.5827,328650.0
2014-09-12 15:30:00,40.07,40.11,40.0,40.09,317400.0,26.5827,26.6092,26.5362,26.5959,317400.0
2014-09-15 09:30:00,40.06,40.15,39.63,39.71,275250.0,26.576,26.6358,26.2908,26.3439,275250.0
2014-09-15 10:00:00,39.69,39.79,39.64,39.77,73650.0,26.3306,26.3969,26.2974,26.3837,73650.0
2014-09-15 10:30:00,39.78,39.8,39.69,39.73,72600.0,26.3903,26.4036,26.3306,26.3571,72600.0
2014-09-15 11:00:00,39.71,39.77,39.66,39.67,53100.0,26.3439,26.3837,26.3107,26.3173,53100.0
2014-09-15 11:30:00,39.66,39.73,39.62,39.63,55350.0,26.3107,26.3571,26.2841,26.2908,55350.0
2014-09-15 12:00:00,39.63,39.67,39.61,39.65,183300.0,26.2908,26.3173,26.2775,26.304,183300.0
2014-09-15 12:30:00,39.65,39.74,39.63,39.73,54000.0,26.304,26.3638,26.2908,26.3571,54000.0
2014-09-15 13:00:00,39.74,39.79,39.73,39.74,55500.0,26.3638,26.3969,26.3571,26.3638,55500.0
2014-09-15 13:30:00,39.73,39.78,39.65,39.65,108450.0,26.3571,26.3903,26.304,26.304,108450.0
2014-09-15 14:00:00,39.65,39.8,39.63,39.79,59550.0,26.304,26.4036,26.2908,26.3969,59550.0
2014-09-15 14:30:00,39.8,39.84,39.75,39.77,64650.0,26.4036,26.4301,26.3704,26.3837,64650.0
2014-09-15 15:00:00,39.77,39.81,39.75,39.76,93150.0,26.3837,26.4102,26.3704,26.377,93150.0
2014-09-15 15:30:00,39.77,39.77,39.69,39.69,245250.0,26.3837,26.3837,26.3306,26.3306,245250.0
2014-09-16 09:30:00,39.63,39.67,39.21,39.25,374250.0,26.2908,26.3173,26.0122,26.0387,374250.0
2014-09-16 10:00:00,39.25,39.36,39.21,39.33,257100.0,26.0387,26.1117,26.0122,26.0918,257100.0
2014-09-16 10:30:00,39.33,39.37,39.22,39.25,162450.0,26.0918,26.1183,26.0188,26.0387,162450.0
2014-09-16 11:00:00,39.25,39.31,39.1,39.24,193350.0,26.0387,26.0785,25.9392,26.0321,193350.0
2014-09-16 11:30:00,39.25,39.32,39.15,39.2,376200.0,26.0387,26.0851,25.9723,26.0055,376200.0
2014-09-16 12:00:00,39.21,39.42,39.21,39.39,118200.0,26.0122,26.1515,26.0122,26.1316,118200.0
2014-09-16 12:30:00,39.38,39.4,39.28,39.31,195600.0,26.1249,26.1382,26.0586,26.0785,195600.0
2014-09-16 13:00:00,39.32,39.35,39.31,39.31,151650.0,26.0851,26.105,26.0785,26.0785,151650.0
2014-09-16 13:30:00,39.31,39.37,39.31,39.35,124500.0,26.0785,26.1183,26.0785,26.105,124500.0
2014-09-16 14:00:00,39.35,39.49,39.33,39.45,221850.0,26.105,26.1979,26.0918,26.1714,221850.0
2014-09-16 14:30:00,39.45,39.48,39.41,39.43,161400.0,26.1714,26.1913,26.1448,26.1581,161400.0
2014-09-16 15:00:00,39.44,39.47,39.39,39.4,115800.0,26.1647,26.1846,26.1316,26.1382,115800.0
2014-09-16 15:30:00,39.4,39.49,39.39,39.46,436950.0,26.1382,26.1979,26.1316,26.178,436950.0
2014-09-17 09:30:00,39.59,39.67,39.41,39.61,118500.0,26.2642,26.3173,26.1448,26.2775,118500.0
2014-09-17 10:00:00,39.62,39.77,39.62,39.77,64350.0,26.2841,26.3837,26.2841,26.3837,64350.0
2014-09-17 10:30:00,39.76,39.77,39.66,39.73,58800.0,26.377,26.3837,26.3107,26.3571,58800.0
2014-09-17 11:00:00,39.73,39.78,39.72,39.77,76800.0,26.3571,26.3903,26.3505,26.3837,76800.0
2014-09-17 11:30:00,39.76,39.77,39.72,39.75,62550.0,26.377,26.3837,26.3505,26.3704,62550.0
2014-09-17 12:00:00,39.74,39.8,39.74,39.77,78300.0,26.3638,26.4036,26.3638,26.3837,78300.0
2014-09-17 12:30:00,39.77,39.86,39.77,39.83,459600.0,26.3837,26.4434,26.3837,26.4235,459600.0
2014-09-17 13:00:00,39.83,39.83,39.75,39.75,198750.0,26.4235,26.4235,26.3704,26.3704,198750.0
2014-09-17 13:30:00,39.74,39.88,39.71,39.87,131100.0,26.3638,26.4566,26.3439,26.45,131100.0
2014-09-17 14:00:00,39.87,40.03,39.65,40.0,357450.0,26.45,26.5561,26.304,26.5362,357450.0
2014-09-17 14:30:00,39.99,40.0,39.83,39.96,218700.0,26.5296,26.5362,26.4235,26.5097,218700.0
2014-09-17 15:00:00,39.96,40.03,39.87,39.93,287400.0,26.5097,26.5561,26.45,26.4898,287400.0
2014-09-17 15:30:00,39.92,39.93,39.73,39.77,414150.0,26.4832,26.4898,26.3571,26.3837,414150.0
2014-09-18 09:30:00,39.85,39.96,39.69,39.92,118500.0,26.4367,26.5097,26.3306,26.4832,118500.0
2014-09-18 10:00:00,39.91,39.95,39.85,39.87,90150.0,26.4765,26.5031,26.4367,26.45,90150.0
2014-09-18 10:30:00,39.86,39.97,39.83,39.9,79500.0,26.4434,26.5163,26.4235,26.4699,79500.0
2014-09-18 11:00:00,39.91,39.98,39.91,39.95,57600.0,26.4765,26.523,26.4765,26.5031,57600.0
2014-09-18 11:30:00,39.94,39.97,39.91,39.91,80100.0,26.4964,26.5163,26.4765,26.4765,80100.0
2014-09-18 12:00:00,39.91,39.99,39.91,39.99,46500.0,26.4765,26.5296,26.4765,26.5296,46500.0
2014-09-18 12:30:00,39.99,39.99,39.94,39.96,51000.0,26.5296,26.5296,26.4964,26.5097,51000.0
2014-09-18 13:00:00,39.96,40.06,39.95,40.06,168000.0,26.5097,26.576,26.5031,26.576,168000.0
2014-09-18 13:30:00,40.06,40.11,40.03,40.05,72300.0,26.576,26.6092,26.5561,26.5694,72300.0
2014-09-18 14:00:00,40.05,40.09,40.01,40.02,81150.0,26.5694,26.5959,26.5429,26.5495,81150.0
2014-09-18 14:30:00,40.03,40.07,40.01,40.05,114450.0,26.5561,26.5827,26.5429,26.5694,114450.0
2014-09-18 15:00:00,40.05,40.05,40.01,40.04,78750.0,26.5694,26.5694,26.5429,26.5628,78750.0
2014-09-18 15:30:00,40.05,40.07,40.02,40.05,332700.0,26.5694,26.5827,26.5495,26.5694,332700.0
2014-09-19 09:30:00,40.19,40.35,39.99,39.99,1124550.0,26.6623,26.7684,26.5296,26.5296,1124550.0
2014-09-19 10:00:00,39.99,40.23,39.99,40.08,103650.0,26.5296,26.6888,26.5296,26.5893,103650.0
2014-09-19 10:30:00,40.07,40.07,39.98,40.0,76350.0,26.5827,26.5827,26.523,26.5362,76350.0
2014-09-19 11:00:00,39.99,40.03,39.9,39.91,71400.0,26.5296,26.5561,26.4699,26.4765,71400.0
2014-09-19 11:30:00,39.9,39.95,39.83,39.94,168900.0,26.4699,26.5031,26.4235,26.4964,168900.0
2014-09-19 12:00:00,39.94,39.95,39.87,39.94,95550.0,26.4964,26.5031,26.45,26.4964,95550.0
2014-09-19 12:30:00,39.93,39.93,39.77,39.81,88500.0,26.4898,26.4898,26.3837,26.4102,88500.0
2014-09-19 13:00:00,39.8,39.81,39.75,39.79,66000.0,26.4036,26.4102,26.3704,26.3969,66000.0
2014-09-19 13:30:00,39.8,39.84,39.76,39.81,57150.0,26.4036,26.4301,26.377,26.4102,57150.0
2014-09-19 14:00:00,39.81,39.93,39.81,39.91,105600.0,26.4102,26.4898,26.4102,26.4765,105600.0
2014-09-19 14:30:00,39.91,40.01,39.9,40.01,107400.0,26.4765,26.5429,26.4699,26.5429,107400.0
2014-09-19 15:00:00,40.01,40.02,39.95,39.95,130650.0,26.5429,26.5495,26.5031,26.5031,130650.0
2014-09-19 15:30:00,39.95,39.97,39.83,39.85,423300.0,26.5031,26.5163,26.4235,26.4367,423300.0
2014-09-22 09:30:00,39.63,39.69,39.31,39.41,168450.0,26.2908,26.3306,26.0785,26.1448,168450.0
2014-09-22 10:00:00,39.45,39.55,39.33,39.36,76800.0,26.1714,26.2377,26.0918,26.1117,76800.0
2014-09-22 10:30:00,39.34,39.36,39.23,39.29,162450.0,26.0984,26.1117,26.0254,26.0652,162450.0
2014-09-22 11:00:00,39.27,39.29,39.2,39.25,98850.0,26.052,26.0652,26.0055,26.0387,98850.0
2014-09-22 11:30:00,39.25,39.27,39.15,39.16,97950.0,26.0387,26.052,25.9723,25.979,97950.0
2014-09-22 12:00:00,39.16,39.25,39.15,39.24,157500.0,25.979,26.0387,25.9723,26.0321,157500.0
2014-09-22 12:30:00,39.24,39.33,39.23,39.3,71850.0,26.0321,26.0918,26.0254,26.0719,71850.0
2014-09-22 13:00:00,39.31,39.36,39.27,39.35,59400.0,26.0785,26.1117,26.052,26.105,59400.0
2014-09-22 13:30:00,39.36,39.38,39.28,39.31,83250.0,26.1117,26.1249,26.0586,26.0785,83250.0
2014-09-22 14:00:00,39.31,39.41,39.3,39.34,116250.0,26.0785,26.1448,26.0719,26.0984,116250.0
2014-09-22 14:30:00,39.34,39.46,39.34,39.43,143400.0,26.0984,26.178,26.0984,26.1581,143400.0
2014-09-22 15:00:00,39.43,39.52,39.43,39.52,151050.0,26.1581,26.2178,26.1581,26.2178,151050.0
2014-09-22 15:30:00,39.52,39.62,39.47,39.53,508650.0,26.2178,26.2841,26.1846,26.2244,508650.0
2014-09-23 09:30:00,39.47,39.49,39.07,39.16,306450.0,26.1846,26.1979,25.9193,25.979,306450.0
2014-09-23 10:00:00,39.16,39.28,39.11,39.21,178950.0,25.979,26.0586,25.9458,26.0122,178950.0
2014-09-23 10:30:00,39.19,39.21,39.07,39.07,161100.0,25.9989,26.0122,25.9193,25.9193,161100.0
2014-09-23 11:00:00,39.07,39.11,38.93,39.06,189150.0,25.9193,25.9458,25.8264,25.9126,189150.0
2014-09-23 11:30:00,39.06,39.21,39.05,39.19,66750.0,25.9126,26.0122,25.906,25.9989,66750.0
2014-09-23 12:00:00,39.19,39.2,39.15,39.18,91950.0,25.9989,26.0055,25.9723,25.9922,91950.0
2014-09-23 12:30:00,39.18,39.21,39.1,39.12,68700.0,25.9922,26.0122,25.9392,25.9524,68700.0
2014-09-23 13:00:00,39.11,39.12,38.99,39.02,111150.0,25.9458,25.9524,25.8662,25.8861,111150.0
2014-09-23 13:30:00,39.03,39.07,38.98,39.0,75450.0,25.8927,25.9193,25.8596,25.8728,75450.0
2014-09-23 14:00:00,38.99,39.07,38.98,39.03,50400.0,25.8662,25.9193,25.8596,25.8927,50400.0
2014-09-23 14:30:00,39.04,39.07,39.01,39.06,99450.0,25.8994,25.9193,25.8795,25.9126,99450.0
2014-09-23 15:00:00,39.06,39.15,39.06,39.11,176700.0,25.9126,25.9723,25.9126,25.9458,176700.0
2014-09-23 15:30:00,39.11,39.15,38.96,38.97,535050.0,25.9458,25.9723,25.8463,25.8529,535050.0
2014-09-24 09:30:00,39.19,39.19,38.81,38.84,173250.0,25.9989,25.9989,25.7468,25.7667,173250.0
2014-09-24 10:00:00,38.84,38.89,38.77,38.83,93150.0,25.7667,25.7999,25.7203,25.7601,93150.0
2014-09-24 10:30:00,38.82,38.97,38.81,38.88,108150.0,25.7534,25.8529,25.7468,25.7932,108150.0
2014-09-24 11:00:00,38.88,39.12,38.88,39.09,88950.0,25.7932,25.9524,25.7932,25.9325,88950.0
2014-09-24 11:30:00,39.09,39.13,39.05,39.09,64050.0,25.9325,25.9591,25.906,25.9325,64050.0
2014-09-24 12:00:00,39.09,39.11,39.04,39.06,55050.0,25.9325,25.9458,25.8994,25.9126,55050.0
2014-09-24 12:30:00,39.05,39.05,39.01,39.04,42450.0,25.906,25.906,25.8795,25.8994,42450.0
2014-09-24 13:00:00,39.05,39.06,39.02,39.03,68700.0,25.906,25.9126,25.8861,25.8927,68700.0
2014-09-24 13:30:00,39.03,39.07,39.03,39.05,162150.0,25.8927,25.9193,25.8927,25.906,162150.0
2014-09-24 14:00:00,39.05,39.09,39.02,39.09,130350.0,25.906,25.9325,25.8861,25.9325,130350.0
2014-09-24 14:30:00,39.09,39.19,39.08,39.19,76500.0,25.9325,25.9989,25.9259,25.9989,76500.0
2014-09-24 15:00:00,39.19,39.27,39.17,39.25,132750.0,25.9989,26.052,25.9856,26.0387,132750.0
2014-09-24 15:30:00,39.26,39.29,39.09,39.09,679800.0,26.0453,26.0652,25.9325,25.9325,679800.0
2014-09-25 09:30:00,38.88,39.03,38.6,38.64,198750.0,25.7932,25.8927,25.6075,25.634,198750.0
2014-09-25 10:00:00,38.64,38.71,38.53,38.64,152550.0,25.634,25.6804,25.561,25.634,152550.0
2014-09-25 10:30:00,38.63,38.64,38.45,38.57,177150.0,25.6274,25.634,25.508,25.5876,177150.0
2014-09-25 11:00:00,38.57,38.59,38.44,38.57,180900.0,25.5876,25.6008,25.5013,25.5876,180900.0
2014-09-25 11:30:00,38.57,38.59,38.48,38.51,213000.0,25.5876,25.6008,25.5279,25.5478,213000.0
2014-09-25 12:00:00,38.52,38.54,38.41,38.41,89700.0,25.5544,25.5677,25.4814,25.4814,89700.0
2014-09-25 12:30:00,38.41,38.52,38.39,38.46,68100.0,25.4814,25.5544,25.4682,25.5146,68100.0
2014-09-25 13:00:00,38.45,38.57,38.42,38.55,76650.0,25.508,25.5876,25.4881,25.5743,76650.0
2014-09-25 13:30:00,38.55,38.58,38.43,38.47,93900.0,25.5743,25.5942,25.4947,25.5212,93900.0
2014-09-25 14:00:00,38.47,38.56,38.44,38.54,104400.0,25.5212,25.5809,25.5013,25.5677,104400.0
2014-09-25 14:30:00,38.55,38.63,38.53,38.57,130350.0,25.5743,25.6274,25.561,25.5876,130350.0
2014-09-25 15:00:00,38.57,38.62,38.54,38.57,172200.0,25.5876,25.6207,25.5677,25.5876,172200.0
2014-09-25 15:30:00,38.57,38.61,38.49,38.49,486600.0,25.5876,25.6141,25.5345,25.5345,486600.0
2014-09-26 09:30:00,38.4,38.53,38.33,38.47,231150.0,25.4748,25.561,25.4284,25.5212,231150.0
2014-09-26 10:00:00,38.47,38.61,38.41,38.45,109950.0,25.5212,25.6141,25.4814,25.508,109950.0
2014-09-26 10:30:00,38.44,38.51,38.38,38.47,141450.0,25.5013,25.5478,25.4615,25.5212,141450.0
2014-09-26 11:00:00,38.49,38.53,38.35,38.37,90900.0,25.5345,25.561,25.4416,25.4549,90900.0
2014-09-26 11:30:00,38.37,38.39,38.31,38.34,97650.0,25.4549,25.4682,25.4151,25.435,97650.0
2014-09-26 12:00:00,38.35,38.42,38.33,38.35,83400.0,25.4416,25.4881,25.4284,25.4416,83400.0
2014-09-26 12:30:00,38.36,38.37,38.28,38.3,95550.0,25.4483,25.4549,25.3952,25.4085,95550.0
2014-09-26 13:00:00,38.3,38.34,38.29,38.33,112350.0,25.4085,25.435,25.4018,25.4284,112350.0
2014-09-26 13:30:00,38.33,38.35,38.29,38.33,96150.0,25.4284,25.4416,25.4018,25.4284,96150.0
2014-09-26 14:00:00,38.33,38.52,38.32,38.45,216300.0,25.4284,25.5544,25.4217,25.508,216300.0
2014-09-26 14:30:00,38.45,38.51,38.39,38.41,351300.0,25.508,25.5478,25.4682,25.4814,351300.0
2014-09-26 15:00:00,38.42,38.47,38.39,38.4,312450.0,25.4881,25.5212,25.4682,25.4748,312450.0
2014-09-26 15:30:00,38.39,38.42,38.32,38.37,568200.0,25.4682,25.4881,25.4217,25.4549,568200.0
2014-09-29 09:30:00,37.91,38.07,37.74,38.0,291300.0,25.1497,25.2559,25.0369,25.2094,291300.0
2014-09-29 10:00:00,38.0,38.02,37.93,38.0,155400.0,25.2094,25.2227,25.163,25.2094,155400.0
2014-09-29 10:30:00,37.99,38.17,37.99,38.15,138000.0,25.2028,25.3222,25.2028,25.3089,138000.0
2014-09-29 11:00:00,38.15,38.21,38.1,38.2,252300.0,25.3089,25.3487,25.2758,25.3421,252300.0
2014-09-29 11:30:00,38.2,38.21,38.13,38.19,99450.0,25.3421,25.3487,25.2957,25.3355,99450.0
2014-09-29 12:00:00,38.19,38.19,38.03,38.07,140100.0,25.3355,25.3355,25.2293,25.2559,140100.0
2014-09-29 12:30:00,38.05,38.09,38.0,38.08,98850.0,25.2426,25.2691,25.2094,25.2625,98850.0
2014-09-29 13:00:00,38.08,38.15,38.03,38.15,71100.0,25.2625,25.3089,25.2293,25.3089,71100.0
2014-09-29 13:30:00,38.15,38.19,38.1,38.14,88650.0,25.3089,25.3355,25.2758,25.3023,88650.0
2014-09-29 14:00:00,38.13,38.16,38.01,38.03,123000.0,25.2957,25.3156,25.2161,25.2293,123000.0
2014-09-29 14:30:00,38.03,38.13,38.03,38.12,110700.0,25.2293,25.2957,25.2293,25.289,110700.0
2014-09-29 15:00:00,38.13,38.21,38.05,38.18,155700.0,25.2957,25.3487,25.2426,25.3288,155700.0
2014-09-29 15:30:00,38.19,38.2,38.03,38.13,785850.0,25.3355,25.3421,25.2293,25.2957,785850.0
2014-09-30 09:30:00,38.07,38.22,37.87,37.94,304800.0,25.2559,25.3554,25.1232,25.1696,304800.0
2014-09-30 10:00:00,37.92,37.99,37.87,37.9,167850.0,25.1564,25.2028,25.1232,25.1431,167850.0
2014-09-30 10:30:00,37.9,38.15,37.9,38.13,119700.0,25.1431,25.3089,25.1431,25.2957,119700.0
2014-09-30 11:00:00,38.13,38.28,38.03,38.26,242400.0,25.2957,25.3952,25.2293,25.3819,242400.0
2014-09-30 11:30:00,38.27,38.28,38.1,38.13,219150.0,25.3885,25.3952,25.2758,25.2957,219150.0
2014-09-30 12:00:00,38.13,38.13,38.02,38.04,113850.0,25.2957,25.2957,25.2227,25.236,113850.0
2014-09-30 12:30:00,38.03,38.06,37.95,37.99,96900.0,25.2293,25.2492,25.1763,25.2028,96900.0
2014-09-30 13:00:00,37.99,38.05,37.95,37.96,117750.0,25.2028,25.2426,25.1763,25.1829,117750.0
2014-09-30 13:30:00,37.95,37.98,37.87,37.9,139950.0,25.1763,25.1962,25.1232,25.1431,139950.0
2014-09-30 14:00:00,37.89,37.93,37.86,37.93,160800.0,25.1365,25.163,25.1166,25.163,160800.0
2014-09-30 14:30:00,37.92,37.95,37.87,37.92,189150.0,25.1564,25.1763,25.1232,25.1564,189150.0
2014-09-30 15:00:00,37.92,37.95,37.83,37.93,394800.0,25.1564,25.1763,25.0967,25.163,394800.0
2014-09-30 15:30:00,37.93,37.99,37.89,37.92,658500.0,25.163,25.2028,25.1365,25.1564,658500.0
2014-10-01 09:30:00,37.81,37.89,37.35,37.36,339600.0,25.0834,25.1365,24.7782,24.7848,339600.0
2014-10-01 10:00:00,37.36,37.55,37.34,37.48,206850.0,24.7848,24.9109,24.7716,24.8645,206850.0
2014-10-01 10:30:00,37.47,37.59,37.38,37.58,199200.0,24.8578,24.9374,24.7981,24.9308,199200.0
2014-10-01 11:00:00,37.59,37.81,37.59,37.81,259350.0,24.9374,25.0834,24.9374,25.0834,259350.0
2014-10-01 11:30:00,37.81,37.88,37.79,37.81,246300.0,25.0834,25.1298,25.0701,25.0834,246300.0
2014-10-01 12:00:00,37.81,37.87,37.74,37.79,204150.0,25.0834,25.1232,25.0369,25.0701,204150.0
2014-10-01 12:30:00,37.79,37.79,37.58,37.59,120750.0,25.0701,25.0701,24.9308,24.9374,120750.0
2014-10-01 13:00:00,37.58,37.63,37.55,37.57,178800.0,24.9308,24.964,24.9109,24.9242,178800.0
2014-10-01 13:30:00,37.56,37.56,37.43,37.45,80400.0,24.9175,24.9175,24.8313,24.8446,80400.0
2014-10-01 14:00:00,37.43,37.56,37.42,37.53,95850.0,24.8313,24.9175,24.8247,24.8976,95850.0
2014-10-01 14:30:00,37.54,37.59,37.54,37.55,174150.0,24.9043,24.9374,24.9043,24.9109,174150.0
2014-10-01 15:00:00,37.55,37.56,37.41,37.48,300300.0,24.9109,24.9175,24.818,24.8645,300300.0
2014-10-01 15:30:00,37.48,37.53,37.44,37.48,522000.0,24.8645,24.8976,24.8379,24.8645,522000.0
2014-10-02 09:30:00,37.44,37.73,37.4,37.69,192000.0,24.8379,25.0303,24.8114,25.0038,192000.0
2014-10-02 10:00:00,37.68,37.79,37.65,37.76,315000.0,24.9971,25.0701,24.9772,25.0502,315000.0
2014-10-02 10:30:00,37.76,37.77,37.63,37.67,338250.0,25.0502,25.0568,24.964,24.9905,338250.0
2014-10-02 11:00:00,37.67,37.73,37.65,37.69,250650.0,24.9905,25.0303,24.9772,25.0038,250650.0
2014-10-02 11:30:00,37.7,37.71,37.63,37.67,354300.0,25.0104,25.017,24.964,24.9905,354300.0
2014-10-02 12:00:00,37.68,37.76,37.64,37.75,195750.0,24.9971,25.0502,24.9706,25.0436,195750.0
2014-10-02 12:30:00,37.75,37.93,37.71,37.91,199200.0,25.0436,25.163,25.017,25.1497,199200.0
2014-10-02 13:00:00,37.91,38.11,37.87,38.11,226200.0,25.1497,25.2824,25.1232,25.2824,226200.0
2014-10-02 13:30:00,38.11,38.15,38.03,38.13,250200.0,25.2824,25.3089,25.2293,25.2957,250200.0
2014-10-02 14:00:00,38.12,38.29,38.1,38.29,323850.0,25.289,25.4018,25.2758,25.4018,323850.0
2014-10-02 14:30:00,38.28,38.29,38.17,38.21,205950.0,25.3952,25.4018,25.3222,25.3487,205950.0
2014-10-02 15:00:00,38.21,38.24,38.12,38.15,263550.0,25.3487,25.3686,25.289,25.3089,263550.0
2014-10-02 15:30:00,38.14,38.17,38.02,38.04,661350.0,25.3023,25.3222,25.2227,25.236,661350.0
2014-10-03 09:30:00,38.13,38.46,38.13,38.46,309900.0,25.2957,25.5146,25.2957,25.5146,309900.0
2014-10-03 10:00:00,38.47,38.61,38.41,38.46,316050.0,25.5212,25.6141,25.4814,25.5146,316050.0
2014-10-03 10:30:00,38.47,38.47,38.31,38.44,153450.0,25.5212,25.5212,25.4151,25.5013,153450.0
2014-10-03 11:00:00,38.44,38.56,38.44,38.51,85650.0,25.5013,25.5809,25.5013,25.5478,85650.0
2014-10-03 11:30:00,38.53,38.61,38.48,38.6,127500.0,25.561,25.6141,25.5279,25.6075,127500.0
2014-10-03 12:00:00,38.61,38.63,38.57,38.6,183450.0,25.6141,25.6274,25.5876,25.6075,183450.0
2014-10-03 12:30:00,38.61,38.65,38.57,38.57,105300.0,25.6141,25.6406,25.5876,25.5876,105300.0
2014-10-03 13:00:00,38.57,38.61,38.49,38.53,106500.0,25.5876,25.6141,25.5345,25.561,106500.0
2014-10-03 13:30:00,38.53,38.53,38.5,38.52,134700.0,25.561,25.561,25.5411,25.5544,134700.0
2014-10-03 14:00:00,38.52,38.56,38.5,38.51,95250.0,25.5544,25.5809,25.5411,25.5478,95250.0
2014-10-03 14:30:00,38.51,38.69,38.51,38.58,265350.0,25.5478,25.6672,25.5478,25.5942,265350.0
2014-10-03 15:00:00,38.59,38.61,38.49,38.56,175050.0,25.6008,25.6141,25.5345,25.5809,175050.0
2014-10-03 15:30:00,38.56,38.71,38.53,38.61,984600.0,25.5809,25.6804,25.561,25.6141,984600.0
2014-10-06 09:30:00,38.71,39.02,38.65,38.98,214650.0,25.6804,25.8861,25.6406,25.8596,214650.0
2014-10-06 10:00:00,38.97,39.0,38.85,38.85,249300.0,25.8529,25.8728,25.7733,25.7733,249300.0
2014-10-06 10:30:00,38.85,38.93,38.75,38.77,180750.0,25.7733,25.8264,25.707,25.7203,180750.0
2014-10-06 11:00:00,38.77,38.82,38.69,38.71,261000.0,25.7203,25.7534,25.6672,25.6804,261000.0
2014-10-06 11:30:00,38.71,38.75,38.67,38.75,334500.0,25.6804,25.707,25.6539,25.707,334500.0
2014-10-06 12:00:00,38.74,38.84,38.74,38.75,161250.0,25.7004,25.7667,25.7004,25.707,161250.0
2014-10-06 12:30:00,38.77,38.77,38.71,38.74,182400.0,25.7203,25.7203,25.6804,25.7004,182400.0
2014-10-06 13:00:00,38.73,38.84,38.73,38.82,94350.0,25.6937,25.7667,25.6937,25.7534,94350.0
2014-10-06 13:30:00,38.83,38.9,38.78,38.89,122700.0,25.7601,25.8065,25.7269,25.7999,122700.0
2014-10-06 14:00:00,38.89,39.02,38.82,38.93,200250.0,25.7999,25.8861,25.7534,25.8264,200250.0
2014-10-06 14:30:00,38.93,38.93,38.86,38.91,150300.0,25.8264,25.8264,25.78,25.8131,150300.0
2014-10-06 15:00:00,38.91,38.92,38.83,38.88,252900.0,25.8131,25.8198,25.7601,25.7932,252900.0
2014-10-06 15:30:00,38.88,38.91,38.82,38.87,975000.0,25.7932,25.8131,25.7534,25.7866,975000.0
2014-10-07 09:30:00,38.64,38.74,38.17,38.31,403950.0,25.634,25.7004,25.3222,25.4151,403950.0
2014-10-07 10:00:00,38.31,38.37,38.17,38.23,223200.0,25.4151,25.4549,25.3222,25.362,223200.0
2014-10-07 10:30:00,38.23,38.38,38.19,38.21,103350.0,25.362,25.4615,25.3355,25.3487,103350.0
2014-10-07 11:00:00,38.19,38.2,38.09,38.15,174000.0,25.3355,25.3421,25.2691,25.3089,174000.0
2014-10-07 11:30:00,38.15,38.25,38.15,38.23,110550.0,25.3089,25.3753,25.3089,25.362,110550.0
2014-10-07 12:00:00,38.21,38.27,38.19,38.2,45750.0,25.3487,25.3885,25.3355,25.3421,45750.0
2014-10-07 12:30:00,38.2,38.23,38.11,38.15,145650.0,25.3421,25.362,25.2824,25.3089,145650.0
2014-10-07 13:00:00,38.14,38.21,38.08,38.2,132000.0,25.3023,25.3487,25.2625,25.3421,132000.0
2014-10-07 13:30:00,38.21,38.22,38.11,38.15,113400.0,25.3487,25.3554,25.2824,25.3089,113400.0
2014-10-07 14:00:00,38.15,38.15,37.97,37.98,120600.0,25.3089,25.3089,25.1895,25.1962,120600.0
2014-10-07 14:30:00,37.97,38.07,37.95,37.99,357300.0,25.1895,25.2559,25.1763,25.2028,357300.0
2014-10-07 15:00:00,37.99,38.07,37.89,37.93,393300.0,25.2028,25.2559,25.1365,25.163,393300.0
2014-10-07 15:30:00,37.93,37.97,37.83,37.85,935250.0,25.163,25.1895,25.0967,25.1099,935250.0
2014-10-08 09:30:00,37.77,37.97,37.71,37.82,240000.0,25.0568,25.1895,25.017,25.09,240000.0
2014-10-08 10:00:00,37.83,37.87,37.67,37.77,163950.0,25.0967,25.1232,24.9905,25.0568,163950.0
2014-10-08 10:30:00,37.78,37.8,37.59,37.67,131700.0,25.0635,25.0767,24.9374,24.9905,131700.0
2014-10-08 11:00:00,37.67,37.93,37.66,37.91,170100.0,24.9905,25.163,24.9839,25.1497,170100.0
2014-10-08 11:30:00,37.91,37.97,37.79,37.95,130950.0,25.1497,25.1895,25.0701,25.1763,130950.0
2014-10-08 12:00:00,37.95,38.05,37.94,37.99,129600.0,25.1763,25.2426,25.1696,25.2028,129600.0
2014-10-08 12:30:00,37.99,37.99,37.93,37.97,127650.0,25.2028,25.2028,25.163,25.1895,127650.0
2014-10-08 13:00:00,37.97,38.03,37.95,37.95,112800.0,25.1895,25.2293,25.1763,25.1763,112800.0
2014-10-08 13:30:00,37.95,38.26,37.95,38.25,147300.0,25.1763,25.3819,25.1763,25.3753,147300.0
2014-10-08 14:00:00,38.26,38.77,38.25,38.71,346350.0,25.3819,25.7203,25.3753,25.6804,346350.0
2014-10-08 14:30:00,38.71,38.87,38.71,38.79,335550.0,25.6804,25.7866,25.6804,25.7335,335550.0
2014-10-08 15:00:00,38.79,39.08,38.78,39.05,352950.0,25.7335,25.9259,25.7269,25.906,352950.0
2014-10-08 15:30:00,39.06,39.22,39.05,39.17,1025700.0,25.9126,26.0188,25.906,25.9856,1025700.0
2014-10-09 09:30:00,39.05,39.21,38.33,38.82,299400.0,25.906,26.0122,25.4284,25.7534,299400.0
2014-10-09 10:00:00,38.82,39.19,38.82,39.13,296550.0,25.7534,25.9989,25.7534,25.9591,296550.0
2014-10-09 10:30:00,39.13,39.13,38.92,39.08,197250.0,25.9591,25.9591,25.8198,25.9259,197250.0
2014-10-09 11:00:00,39.09,39.27,38.97,39.23,313200.0,25.9325,26.052,25.8529,26.0254,313200.0
2014-10-09 11:30:00,39.23,39.23,38.82,38.95,332550.0,26.0254,26.0254,25.7534,25.8397,332550.0
2014-10-09 12:00:00,38.94,38.97,38.69,38.72,338700.0,25.833,25.8529,25.6672,25.6871,338700.0
2014-10-09 12:30:00,38.71,38.8,38.63,38.76,284550.0,25.6804,25.7402,25.6274,25.7136,284550.0
2014-10-09 13:00:00,38.77,38.77,38.43,38.54,158850.0,25.7203,25.7203,25.4947,25.5677,158850.0
2014-10-09 13:30:00,38.53,38.71,38.47,38.51,222750.0,25.561,25.6804,25.5212,25.5478,222750.0
2014-10-09 14:00:00,38.5,38.5,38.26,38.28,238950.0,25.5411,25.5411,25.3819,25.3952,238950.0
2014-10-09 14:30:00,38.27,38.47,38.18,38.38,250200.0,25.3885,25.5212,25.3288,25.4615,250200.0
2014-10-09 15:00:00,38.36,38.39,38.11,38.37,469500.0,25.4483,25.4682,25.2824,25.4549,469500.0
2014-10-09 15:30:00,38.37,38.51,38.19,38.27,740250.0,25.4549,25.5478,25.3355,25.3885,740250.0
2014-10-10 09:30:00,38.15,38.37,37.81,38.21,201150.0,25.3089,25.4549,25.0834,25.3487,201150.0
2014-10-10 10:00:00,38.19,38.23,37.77,37.79,197100.0,25.3355,25.362,25.0568,25.0701,197100.0
2014-10-10 10:30:00,37.77,37.93,37.71,37.85,174750.0,25.0568,25.163,25.017,25.1099,174750.0
2014-10-10 11:00:00,37.86,38.04,37.83,37.91,184800.0,25.1166,25.236,25.0967,25.1497,184800.0
2014-10-10 11:30:00,37.91,38.11,37.87,38.05,98400.0,25.1497,25.2824,25.1232,25.2426,98400.0
2014-10-10 12:00:00,38.05,38.35,38.05,38.29,131550.0,25.2426,25.4416,25.2426,25.4018,131550.0
2014-10-10 12:30:00,38.3,38.45,38.21,38.21,162150.0,25.4085,25.508,25.3487,25.3487,162150.0
2014-10-10 13:00:00,38.23,38.25,38.07,38.08,62850.0,25.362,25.3753,25.2559,25.2625,62850.0
2014-10-10 13:30:00,38.09,38.23,38.07,38.17,96300.0,25.2691,25.362,25.2559,25.3222,96300.0
2014-10-10 14:00:00,38.17,38.23,38.1,38.17,159750.0,25.3222,25.362,25.2758,25.3222,159750.0
2014-10-10 14:30:00,38.17,38.17,38.01,38.01,126750.0,25.3222,25.3222,25.2161,25.2161,126750.0
2014-10-10 15:00:00,38.02,38.05,37.84,37.91,192750.0,25.2227,25.2426,25.1033,25.1497,192750.0
2014-10-10 15:30:00,37.91,37.93,37.64,37.65,486000.0,25.1497,25.163,24.9706,24.9772,486000.0
2014-10-13 09:30:00,37.68,37.97,37.18,37.41,300300.0,24.9971,25.1895,24.6654,24.818,300300.0
2014-10-13 10:00:00,37.43,37.63,37.32,37.34,161100.0,24.8313,24.964,24.7583,24.7716,161100.0
2014-10-13 10:30:00,37.33,37.54,37.27,37.47,142200.0,24.7649,24.9043,24.7251,24.8578,142200.0
2014-10-13 11:00:00,37.45,37.61,37.28,37.36,114900.0,24.8446,24.9507,24.7318,24.7848,114900.0
2014-10-13 11:30:00,37.38,37.55,37.37,37.52,103200.0,24.7981,24.9109,24.7915,24.891,103200.0
2014-10-13 12:00:00,37.52,37.65,37.45,37.65,86100.0,24.891,24.9772,24.8446,24.9772,86100.0
2014-10-13 12:30:00,37.65,37.8,37.65,37.69,70350.0,24.9772,25.0767,24.9772,25.0038,70350.0
2014-10-13 13:00:00,37.71,37.75,37.61,37.73,66150.0,25.017,25.0436,24.9507,25.0303,66150.0
2014-10-13 13:30:00,37.71,37.78,37.57,37.61,83850.0,25.017,25.0635,24.9242,24.9507,83850.0
2014-10-13 14:00:00,37.61,37.7,37.54,37.69,128550.0,24.9507,25.0104,24.9043,25.0038,128550.0
2014-10-13 14:30:00,37.69,37.69,37.5,37.54,91350.0,25.0038,25.0038,24.8777,24.9043,91350.0
2014-10-13 15:00:00,37.53,37.55,37.41,37.43,107850.0,24.8976,24.9109,24.818,24.8313,107850.0
2014-10-13 15:30:00,37.43,37.43,37.03,37.06,577050.0,24.8313,24.8313,24.5659,24.5858,577050.0
2014-10-14 09:30:00,37.43,37.81,37.35,37.65,155250.0,24.8313,25.0834,24.7782,24.9772,155250.0
2014-10-14 10:00:00,37.63,37.8,37.57,37.69,126000.0,24.964,25.0767,24.9242,25.0038,126000.0
2014-10-14 10:30:00,37.67,37.9,37.59,37.73,135750.0,24.9905,25.1431,24.9374,25.0303,135750.0
2014-10-14 11:00:00,37.75,38.01,37.7,38.01,132750.0,25.0436,25.2161,25.0104,25.2161,132750.0
2014-10-14 11:30:00,38.01,38.4,38.01,38.32,198600.0,25.2161,25.4748,25.2161,25.4217,198600.0
2014-10-14 12:00:00,38.33,38.47,38.25,38.27,125100.0,25.4284,25.5212,25.3753,25.3885,125100.0
2014-10-14 12:30:00,38.27,38.39,38.21,38.34,108000.0,25.3885,25.4682,25.3487,25.435,108000.0
2014-10-14 13:00:00,38.34,38.43,38.18,38.18,108900.0,25.435,25.4947,25.3288,25.3288,108900.0
2014-10-14 13:30:00,38.17,38.26,38.13,38.25,82650.0,25.3222,25.3819,25.2957,25.3753,82650.0
2014-10-14 14:00:00,38.24,38.32,38.09,38.11,77100.0,25.3686,25.4217,25.2691,25.2824,77100.0
2014-10-14 14:30:00,38.1,38.23,38.04,38.13,91200.0,25.2758,25.362,25.236,25.2957,91200.0
2014-10-14 15:00:00,38.15,38.19,37.86,38.01,174300.0,25.3089,25.3355,25.1166,25.2161,174300.0
2014-10-14 15:30:00,38.01,38.19,37.91,38.05,441600.0,25.2161,25.3355,25.1497,25.2426,441600.0
2014-10-15 09:30:00,37.59,37.77,37.1,37.77,200100.0,24.9374,25.0568,24.6124,25.0568,200100.0
2014-10-15 10:00:00,37.79,38.08,37.79,38.01,304500.0,25.0701,25.2625,25.0701,25.2161,304500.0
2014-10-15 10:30:00,38.0,38.03,37.73,37.8,348600.0,25.2094,25.2293,25.0303,25.0767,348600.0
2014-10-15 11:00:00,37.81,37.99,37.46,37.47,130950.0,25.0834,25.2028,24.8512,24.8578,130950.0
2014-10-15 11:30:00,37.51,37.58,37.29,37.43,114450.0,24.8844,24.9308,24.7384,24.8313,114450.0
2014-10-15 12:00:00,37.42,37.45,37.21,37.28,85500.0,24.8247,24.8446,24.6853,24.7318,85500.0
2014-10-15 12:30:00,37.28,37.33,37.1,37.17,153600.0,24.7318,24.7649,24.6124,24.6588,153600.0
2014-10-15 13:00:00,37.15,37.32,36.97,37.0,198300.0,24.6455,24.7583,24.5261,24.546,198300.0
2014-10-15 13:30:00,37.0,37.19,36.89,37.1,496500.0,24.546,24.6721,24.473,24.6124,496500.0
2014-10-15 14:00:00,37.11,37.33,36.99,37.11,316050.0,24.619,24.7649,24.5394,24.619,316050.0
2014-10-15 14:30:00,37.12,37.59,37.11,37.55,430050.0,24.6256,24.9374,24.619,24.9109,430050.0
2014-10-15 15:00:00,37.55,37.95,37.52,37.95,337350.0,24.9109,25.1763,24.891,25.1763,337350.0
2014-10-15 15:30:00,37.95,38.26,37.91,38.05,831600.0,25.1763,25.3819,25.1497,25.2426,831600.0
2014-10-16 09:30:00,37.49,38.29,37.33,38.27,308250.0,24.8711,25.4018,24.7649,25.3885,308250.0
2014-10-16 10:00:00,38.25,38.43,37.88,38.24,396600.0,25.3753,25.4947,25.1298,25.3686,396600.0
2014-10-16 10:30:00,38.23,38.8,38.21,38.59,207600.0,25.362,25.7402,25.3487,25.6008,207600.0
2014-10-16 11:00:00,38.6,38.92,38.47,38.89,205950.0,25.6075,25.8198,25.5212,25.7999,205950.0
2014-10-16 11:30:00,38.87,38.92,38.44,38.51,120450.0,25.7866,25.8198,25.5013,25.5478,120450.0
2014-10-16 12:00:00,38.51,38.57,38.38,38.45,112950.0,25.5478,25.5876,25.4615,25.508,112950.0
2014-10-16 12:30:00,38.47,38.69,38.41,38.65,108000.0,25.5212,25.6672,25.4814,25.6406,108000.0
2014-10-16 13:00:00,38.64,38.87,38.64,38.79,97650.0,25.634,25.7866,25.634,25.7335,97650.0
2014-10-16 13:30:00,38.77,38.92,38.64,38.69,125100.0,25.7203,25.8198,25.634,25.6672,125100.0
2014-10-16 14:00:00,38.71,38.83,38.61,38.74,145350.0,25.6804,25.7601,25.6141,25.7004,145350.0
2014-10-16 14:30:00,38.74,38.81,38.56,38.63,133500.0,25.7004,25.7468,25.5809,25.6274,133500.0
2014-10-16 15:00:00,38.63,38.79,38.52,38.75,235050.0,25.6274,25.7335,25.5544,25.707,235050.0
2014-10-16 15:30:00,38.75,38.87,38.63,38.7,497700.0,25.707,25.7866,25.6274,25.6738,497700.0
2014-10-17 09:30:00,38.99,39.3,38.99,39.17,450750.0,25.8662,26.0719,25.8662,25.9856,450750.0
2014-10-17 10:00:00,39.17,39.43,39.05,39.43,150300.0,25.9856,26.1581,25.906,26.1581,150300.0
2014-10-17 10:30:00,39.44,39.44,39.07,39.2,104250.0,26.1647,26.1647,25.9193,26.0055,104250.0
2014-10-17 11:00:00,39.23,39.31,39.13,39.26,119850.0,26.0254,26.0785,25.9591,26.0453,119850.0
2014-10-17 11:30:00,39.27,39.41,39.25,39.25,83100.0,26.052,26.1448,26.0387,26.0387,83100.0
2014-10-17 12:00:00,39.26,39.29,39.08,39.11,183750.0,26.0453,26.0652,25.9259,25.9458,183750.0
2014-10-17 12:30:00,39.11,39.18,39.01,39.01,128400.0,25.9458,25.9922,25.8795,25.8795,128400.0
2014-10-17 13:00:00,39.05,39.1,38.94,38.94,125850.0,25.906,25.9392,25.833,25.833,125850.0
2014-10-17 13:30:00,38.95,39.07,38.89,38.95,222300.0,25.8397,25.9193,25.7999,25.8397,222300.0
2014-10-17 14:00:00,38.94,38.94,38.76,38.88,425400.0,25.833,25.833,25.7136,25.7932,425400.0
2014-10-17 14:30:00,38.87,39.04,38.81,38.97,118800.0,25.7866,25.8994,25.7468,25.8529,118800.0
2014-10-17 15:00:00,38.97,39.04,38.82,39.0,560250.0,25.8529,25.8994,25.7534,25.8728,560250.0
2014-10-17 15:30:00,39.01,39.07,38.93,38.93,575700.0,25.8795,25.9193,25.8264,25.8264,575700.0
2014-10-20 09:30:00,38.79,38.97,38.49,38.61,216450.0,25.7335,25.8529,25.5345,25.6141,216450.0
2014-10-20 10:00:00,38.6,38.71,38.45,38.62,241200.0,25.6075,25.6804,25.508,25.6207,241200.0
2014-10-20 10:30:00,38.62,38.69,38.51,38.52,108150.0,25.6207,25.6672,25.5478,25.5544,108150.0
2014-10-20 11:00:00,38.52,38.65,38.47,38.55,108900.0,25.5544,25.6406,25.5212,25.5743,108900.0
2014-10-20 11:30:00,38.55,38.55,38.43,38.52,89100.0,25.5743,25.5743,25.4947,25.5544,89100.0
2014-10-20 12:00:00,38.52,38.57,38.48,38.48,81150.0,25.5544,25.5876,25.5279,25.5279,81150.0
2014-10-20 12:30:00,38.48,38.51,38.37,38.37,88350.0,25.5279,25.5478,25.4549,25.4549,88350.0
2014-10-20 13:00:00,38.37,38.49,38.35,38.47,67650.0,25.4549,25.5345,25.4416,25.5212,67650.0
2014-10-20 13:30:00,38.47,38.5,38.37,38.42,308100.0,25.5212,25.5411,25.4549,25.4881,308100.0
2014-10-20 14:00:00,38.42,38.54,38.36,38.38,136350.0,25.4881,25.5677,25.4483,25.4615,136350.0
2014-10-20 14:30:00,38.38,38.51,38.37,38.48,421650.0,25.4615,25.5478,25.4549,25.5279,421650.0
2014-10-20 15:00:00,38.48,38.59,38.48,38.49,220800.0,25.5279,25.6008,25.5279,25.5345,220800.0
2014-10-20 15:30:00,38.49,38.67,38.49,38.59,480600.0,25.5345,25.6539,25.5345,25.6008,480600.0
2014-10-21 09:30:00,38.78,39.21,38.73,39.06,447600.0,25.7269,26.0122,25.6937,25.9126,447600.0
2014-10-21 10:00:00,39.07,39.09,38.89,38.97,297600.0,25.9193,25.9325,25.7999,25.8529,297600.0
2014-10-21 10:30:00,38.97,39.23,38.93,39.19,477900.0,25.8529,26.0254,25.8264,25.9989,477900.0
2014-10-21 11:00:00,39.2,39.25,39.13,39.24,131400.0,26.0055,26.0387,25.9591,26.0321,131400.0
2014-10-21 11:30:00,39.25,39.41,39.25,39.39,89100.0,26.0387,26.1448,26.0387,26.1316,89100.0
2014-10-21 12:00:00,39.4,39.53,39.4,39.48,73050.0,26.1382,26.2244,26.1382,26.1913,73050.0
2014-10-21 12:30:00,39.48,39.48,39.33,39.33,112050.0,26.1913,26.1913,26.0918,26.0918,112050.0
2014-10-21 13:00:00,39.33,39.37,39.27,39.31,139500.0,26.0918,26.1183,26.052,26.0785,139500.0
2014-10-21 13:30:00,39.31,39.44,39.31,39.35,164400.0,26.0785,26.1647,26.0785,26.105,164400.0
2014-10-21 14:00:00,39.35,39.47,39.33,39.43,424950.0,26.105,26.1846,26.0918,26.1581,424950.0
2014-10-21 14:30:00,39.43,39.45,39.39,39.39,113850.0,26.1581,26.1714,26.1316,26.1316,113850.0
2014-10-21 15:00:00,39.4,39.64,39.4,39.63,202200.0,26.1382,26.2974,26.1382,26.2908,202200.0
2014-10-21 15:30:00,39.62,39.62,39.53,39.61,339000.0,26.2841,26.2841,26.2244,26.2775,339000.0
2014-10-22 09:30:00,39.69,39.73,39.37,39.43,205350.0,26.3306,26.3571,26.1183,26.1581,205350.0
2014-10-22 10:00:00,39.44,39.49,39.33,39.47,262200.0,26.1647,26.1979,26.0918,26.1846,262200.0
2014-10-22 10:30:00,39.46,39.5,39.39,39.48,247350.0,26.178,26.2045,26.1316,26.1913,247350.0
2014-10-22 11:00:00,39.48,39.67,39.47,39.58,201600.0,26.1913,26.3173,26.1846,26.2576,201600.0
2014-10-22 11:30:00,39.57,39.6,39.56,39.56,132000.0,26.251,26.2709,26.2443,26.2443,132000.0
2014-10-22 12:00:00,39.55,39.61,39.49,39.58,284250.0,26.2377,26.2775,26.1979,26.2576,284250.0
2014-10-22 12:30:00,39.58,39.61,39.51,39.61,434100.0,26.2576,26.2775,26.2112,26.2775,434100.0
2014-10-22 13:00:00,39.62,39.77,39.61,39.74,399750.0,26.2841,26.3837,26.2775,26.3638,399750.0
2014-10-22 13:30:00,39.73,39.74,39.53,39.61,433800.0,26.3571,26.3638,26.2244,26.2775,433800.0
2014-10-22 14:00:00,39.6,39.67,39.55,39.66,475200.0,26.2709,26.3173,26.2377,26.3107,475200.0
2014-10-22 14:30:00,39.65,39.7,39.57,39.69,570150.0,26.304,26.3372,26.251,26.3306,570150.0
2014-10-22 15:00:00,39.69,39.77,39.66,39.77,464100.0,26.3306,26.3837,26.3107,26.3837,464100.0
2014-10-22 15:30:00,39.77,39.78,39.51,39.57,957600.0,26.3837,26.3903,26.2112,26.251,957600.0
2014-10-23 09:30:00,40.05,40.42,39.87,40.23,228450.0,26.5694,26.8149,26.45,26.6888,228450.0
2014-10-23 10:00:00,40.24,40.55,40.23,40.29,164550.0,26.6955,26.9011,26.6888,26.7286,164550.0
2014-10-23 10:30:00,40.29,40.37,40.25,40.37,120000.0,26.7286,26.7817,26.7021,26.7817,120000.0
2014-10-23 11:00:00,40.37,40.48,40.3,40.31,93000.0,26.7817,26.8547,26.7353,26.7419,93000.0
2014-10-23 11:30:00,40.3,40.39,40.3,40.35,151500.0,26.7353,26.795,26.7353,26.7684,151500.0
2014-10-23 12:00:00,40.33,40.39,40.33,40.37,65700.0,26.7552,26.795,26.7552,26.7817,65700.0
2014-10-23 12:30:00,40.37,40.37,40.27,40.31,141000.0,26.7817,26.7817,26.7154,26.7419,141000.0
2014-10-23 13:00:00,40.32,40.38,40.29,40.36,74550.0,26.7485,26.7883,26.7286,26.7751,74550.0
2014-10-23 13:30:00,40.37,40.43,40.34,40.39,99150.0,26.7817,26.8215,26.7618,26.795,99150.0
2014-10-23 14:00:00,40.39,40.52,40.39,40.48,98250.0,26.795,26.8812,26.795,26.8547,98250.0
2014-10-23 14:30:00,40.49,40.5,40.27,40.36,174300.0,26.8613,26.8679,26.7154,26.7751,174300.0
2014-10-23 15:00:00,40.36,40.4,40.19,40.37,335250.0,26.7751,26.8016,26.6623,26.7817,335250.0
2014-10-23 15:30:00,40.36,40.52,40.35,40.39,543450.0,26.7751,26.8812,26.7684,26.795,543450.0
2014-10-24 09:30:00,40.47,40.59,40.35,40.38,207900.0,26.848,26.9277,26.7684,26.7883,207900.0
2014-10-24 10:00:00,40.38,40.47,40.29,40.4,230850.0,26.7883,26.848,26.7286,26.8016,230850.0
2014-10-24 10:30:00,40.42,40.53,40.4,40.48,139800.0,26.8149,26.8878,26.8016,26.8547,139800.0
2014-10-24 11:00:00,40.49,40.59,40.46,40.57,162300.0,26.8613,26.9277,26.8414,26.9144,162300.0
2014-10-24 11:30:00,40.57,40.71,40.57,40.7,186300.0,26.9144,27.0073,26.9144,27.0006,186300.0
2014-10-24 12:00:00,40.7,40.85,40.7,40.78,139650.0,27.0006,27.1001,27.0006,27.0537,139650.0
2014-10-24 12:30:00,40.77,40.77,40.65,40.69,94050.0,27.0471,27.0471,26.9675,26.994,94050.0
2014-10-24 13:00:00,40.69,40.71,40.63,40.7,75300.0,26.994,27.0073,26.9542,27.0006,75300.0
2014-10-24 13:30:00,40.7,40.79,40.69,40.77,97350.0,27.0006,27.0603,26.994,27.0471,97350.0
2014-10-24 14:00:00,40.77,40.87,40.71,40.87,137400.0,27.0471,27.1134,27.0073,27.1134,137400.0
2014-10-24 14:30:00,40.87,40.97,40.81,40.87,243600.0,27.1134,27.1797,27.0736,27.1134,243600.0
2014-10-24 15:00:00,40.87,40.94,40.85,40.93,298200.0,27.1134,27.1598,27.1001,27.1532,298200.0
2014-10-24 15:30:00,40.93,40.99,40.9,40.93,389400.0,27.1532,27.193,27.1333,27.1532,389400.0
2014-10-27 09:30:00,40.6,40.78,40.35,40.63,402600.0,26.9343,27.0537,26.7684,26.9542,402600.0
2014-10-27 10:00:00,40.63,40.88,40.52,40.83,269400.0,26.9542,27.12,26.8812,27.0869,269400.0
2014-10-27 10:30:00,40.84,40.95,40.75,40.91,216600.0,27.0935,27.1665,27.0338,27.1399,216600.0
2014-10-27 11:00:00,40.93,40.93,40.77,40.89,227250.0,27.1532,27.1532,27.0471,27.1267,227250.0
2014-10-27 11:30:00,40.89,40.9,40.65,40.7,223050.0,27.1267,27.1333,26.9675,27.0006,223050.0
2014-10-27 12:00:00,40.69,40.79,40.67,40.77,168300.0,26.994,27.0603,26.9807,27.0471,168300.0
2014-10-27 12:30:00,40.77,40.84,40.73,40.82,129900.0,27.0471,27.0935,27.0205,27.0802,129900.0
2014-10-27 13:00:00,40.83,40.88,40.71,40.71,118500.0,27.0869,27.12,27.0073,27.0073,118500.0
2014-10-27 13:30:00,40.71,40.73,40.62,40.67,179700.0,27.0073,27.0205,26.9476,26.9807,179700.0
2014-10-27 14:00:00,40.67,40.86,40.67,40.84,214350.0,26.9807,27.1068,26.9807,27.0935,214350.0
2014-10-27 14:30:00,40.85,40.86,40.65,40.68,238800.0,27.1001,27.1068,26.9675,26.9874,238800.0
2014-10-27 15:00:00,40.68,40.84,40.65,40.81,337500.0,26.9874,27.0935,26.9675,27.0736,337500.0
2014-10-27 15:30:00,40.81,40.94,40.76,40.85,691050.0,27.0736,27.1598,27.0404,27.1001,691050.0
2014-10-28 09:30:00,41.74,42.18,41.55,41.66,616350.0,27.6906,27.9825,27.5645,27.6375,616350.0
2014-10-28 10:00:00,41.66,41.82,41.59,41.64,366600.0,27.6375,27.7436,27.5911,27.6242,366600.0
2014-10-28 10:30:00,41.64,41.85,41.62,41.7,281250.0,27.6242,27.7635,27.611,27.664,281250.0
2014-10-28 11:00:00,41.7,41.82,41.63,41.65,143100.0,27.664,27.7436,27.6176,27.6309,143100.0
2014-10-28 11:30:00,41.65,41.79,41.55,41.57,179550.0,27.6309,27.7237,27.5645,27.5778,179550.0
2014-10-28 12:00:00,41.57,41.67,41.48,41.58,289350.0,27.5778,27.6441,27.5181,27.5844,289350.0
2014-10-28 12:30:00,41.58,41.59,41.31,41.55,136950.0,27.5844,27.5911,27.4053,27.5645,136950.0
2014-10-28 13:00:00,41.55,41.6,41.48,41.55,127050.0,27.5645,27.5977,27.5181,27.5645,127050.0
2014-10-28 13:30:00,41.55,41.55,41.31,41.44,349650.0,27.5645,27.5645,27.4053,27.4915,349650.0
2014-10-28 14:00:00,41.44,41.57,41.41,41.42,279450.0,27.4915,27.5778,27.4716,27.4783,279450.0
2014-10-28 14:30:00,41.43,41.7,41.41,41.67,656850.0,27.4849,27.664,27.4716,27.6441,656850.0
2014-10-28 15:00:00,41.68,41.89,41.66,41.84,444150.0,27.6508,27.7901,27.6375,27.7569,444150.0
2014-10-28 15:30:00,41.85,42.01,41.83,41.97,611850.0,27.7635,27.8697,27.7503,27.8432,611850.0
2014-10-29 09:30:00,41.99,42.73,41.97,42.61,376500.0,27.8564,28.3473,27.8432,28.2677,376500.0
2014-10-29 10:00:00,42.61,42.65,42.26,42.27,292500.0,28.2677,28.2943,28.0355,28.0422,292500.0
2014-10-29 10:30:00,42.28,42.31,41.97,42.02,221250.0,28.0488,28.0687,27.8432,27.8763,221250.0
2014-10-29 11:00:00,42.03,42.33,42.01,42.29,182400.0,27.883,28.082,27.8697,28.0554,182400.0
2014-10-29 11:30:00,42.28,42.31,42.18,42.27,109050.0,28.0488,28.0687,27.9825,28.0422,109050.0
2014-10-29 12:00:00,42.29,42.29,42.17,42.19,106050.0,28.0554,28.0554,27.9758,27.9891,106050.0
2014-10-29 12:30:00,42.18,42.21,42.13,42.19,83850.0,27.9825,28.0024,27.9493,27.9891,83850.0
2014-10-29 13:00:00,42.19,42.2,42.1,42.1,137850.0,27.9891,27.9957,27.9294,27.9294,137850.0
2014-10-29 13:30:00,42.11,42.21,42.06,42.19,120000.0,27.936,28.0024,27.9029,27.9891,120000.0
2014-10-29 14:00:00,42.18,42.19,41.89,42.09,237450.0,27.9825,27.9891,27.7901,27.9228,237450.0
2014-10-29 14:30:00,42.09,42.19,41.99,42.17,208050.0,27.9228,27.9891,27.8564,27.9758,208050.0
2014-10-29 15:00:00,42.17,42.19,42.03,42.17,244200.0,27.9758,27.9891,27.883,27.9758,244200.0
2014-10-29 15:30:00,42.19,42.28,42.15,42.23,700500.0,27.9891,28.0488,27.9626,28.0156,700500.0
2014-10-30 09:30:00,40.28,42.2,40.28,42.01,174900.0,26.722,27.9957,26.722,27.8697,174900.0
2014-10-30 10:00:00,42.01,42.23,41.94,42.22,135000.0,27.8697,28.0156,27.8232,28.009,135000.0
2014-10-30 10:30:00,42.22,42.26,42.05,42.11,127500.0,28.009,28.0355,27.8962,27.936,127500.0
2014-10-30 11:00:00,42.11,42.12,42.04,42.05,300600.0,27.936,27.9427,27.8896,27.8962,300600.0
2014-10-30 11:30:00,42.05,42.17,42.02,42.15,141450.0,27.8962,27.9758,27.8763,27.9626,141450.0
2014-10-30 12:00:00,42.15,42.19,42.11,42.18,137550.0,27.9626,27.9891,27.936,27.9825,137550.0
2014-10-30 12:30:00,42.19,42.21,42.16,42.17,87900.0,27.9891,28.0024,27.9692,27.9758,87900.0
2014-10-30 13:00:00,42.17,42.38,42.15,42.37,160350.0,27.9758,28.1151,27.9626,28.1085,160350.0
2014-10-30 13:30:00,42.35,42.5,42.33,42.49,142350.0,28.0952,28.1948,28.082,28.1881,142350.0
2014-10-30 14:00:00,42.49,42.65,42.49,42.49,202500.0,28.1881,28.2943,28.1881,28.1881,202500.0
2014-10-30 14:30:00,42.49,42.57,42.37,42.38,164700.0,28.1881,28.2412,28.1085,28.1151,164700.0
2014-10-30 15:00:00,42.39,42.53,42.39,42.47,212250.0,28.1218,28.2147,28.1218,28.1749,212250.0
2014-10-30 15:30:00,42.47,42.58,42.45,42.57,496800.0,28.1749,28.2478,28.1616,28.2412,496800.0
2014-10-31 09:30:00,44.14,44.14,42.84,43.33,648150.0,29.2827,29.2827,28.4203,28.7454,648150.0
2014-10-31 10:00:00,43.33,43.34,43.21,43.27,271200.0,28.7454,28.752,28.6658,28.7056,271200.0
2014-10-31 10:30:00,43.27,43.35,43.08,43.29,208350.0,28.7056,28.7587,28.5795,28.7188,208350.0
2014-10-31 11:00:00,43.29,43.4,43.27,43.35,152100.0,28.7188,28.7918,28.7056,28.7587,152100.0
2014-10-31 11:30:00,43.35,43.36,43.2,43.3,119400.0,28.7587,28.7653,28.6591,28.7255,119400.0
2014-10-31 12:00:00,43.29,43.32,43.2,43.27,124350.0,28.7188,28.7387,28.6591,28.7056,124350.0
2014-10-31 12:30:00,43.29,43.36,43.25,43.35,160650.0,28.7188,28.7653,28.6923,28.7587,160650.0
2014-10-31 13:00:00,43.35,43.41,43.27,43.37,109650.0,28.7587,28.7985,28.7056,28.7719,109650.0
2014-10-31 13:30:00,43.37,43.5,43.34,43.39,177300.0,28.7719,28.8582,28.752,28.7852,177300.0
2014-10-31 14:00:00,43.39,43.39,43.21,43.21,215850.0,28.7852,28.7852,28.6658,28.6658,215850.0
2014-10-31 14:30:00,43.21,43.35,43.2,43.33,202800.0,28.6658,28.7587,28.6591,28.7454,202800.0
2014-10-31 15:00:00,43.34,43.37,43.23,43.35,245250.0,28.752,28.7719,28.679,28.7587,245250.0
2014-10-31 15:30:00,43.35,43.63,43.35,43.54,876600.0,28.7587,28.9444,28.7587,28.8847,876600.0
2014-11-03 09:30:00,43.47,43.69,43.29,43.43,291150.0,28.8383,28.9842,28.7188,28.8117,291150.0
2014-11-03 10:00:00,43.43,43.55,43.32,43.35,185850.0,28.8117,28.8913,28.7387,28.7587,185850.0
2014-11-03 10:30:00,43.34,43.45,43.27,43.44,146550.0,28.752,28.825,28.7056,28.8184,146550.0
2014-11-03 11:00:00,43.43,43.51,43.39,43.49,143100.0,28.8117,28.8648,28.7852,28.8515,143100.0
2014-11-03 11:30:00,43.5,43.69,43.48,43.63,168600.0,28.8582,28.9842,28.8449,28.9444,168600.0
2014-11-03 12:00:00,43.63,43.77,43.63,43.72,145200.0,28.9444,29.0373,28.9444,29.0041,145200.0
2014-11-03 12:30:00,43.72,43.85,43.71,43.83,94500.0,29.0041,29.0904,28.9975,29.0771,94500.0
2014-11-03 13:00:00,43.82,43.91,43.78,43.91,130950.0,29.0705,29.1302,29.0439,29.1302,130950.0
2014-11-03 13:30:00,43.9,43.92,43.75,43.77,111900.0,29.1235,29.1368,29.024,29.0373,111900.0
2014-11-03 14:00:00,43.77,43.77,43.63,43.67,174450.0,29.0373,29.0373,28.9444,28.9709,174450.0
2014-11-03 14:30:00,43.67,43.67,43.51,43.6,137100.0,28.9709,28.9709,28.8648,28.9245,137100.0
2014-11-03 15:00:00,43.59,43.61,43.47,43.47,207450.0,28.9179,28.9311,28.8383,28.8383,207450.0
2014-11-03 15:30:00,43.47,43.61,43.46,43.59,424200.0,28.8383,28.9311,28.8316,28.9179,424200.0
2014-11-04 09:30:00,43.3,43.73,43.29,43.63,208950.0,28.7255,29.0107,28.7188,28.9444,208950.0
2014-11-04 10:00:00,43.63,43.73,43.59,43.6,178800.0,28.9444,29.0107,28.9179,28.9245,178800.0
2014-11-04 10:30:00,43.6,43.67,43.51,43.51,199650.0,28.9245,28.9709,28.8648,28.8648,199650.0
2014-11-04 11:00:00,43.51,43.59,43.44,43.53,259650.0,28.8648,28.9179,28.8184,28.8781,259650.0
2014-11-04 11:30:00,43.54,43.55,43.37,43.38,163050.0,28.8847,28.8913,28.7719,28.7786,163050.0
2014-11-04 12:00:00,43.38,43.43,43.33,43.35,162750.0,28.7786,28.8117,28.7454,28.7587,162750.0
2014-11-04 12:30:00,43.37,43.39,43.31,43.35,186900.0,28.7719,28.7852,28.7321,28.7587,186900.0
2014-11-04 13:00:00,43.35,43.37,43.27,43.32,183450.0,28.7587,28.7719,28.7056,28.7387,183450.0
2014-11-04 13:30:00,43.32,43.44,43.31,43.43,217050.0,28.7387,28.8184,28.7321,28.8117,217050.0
2014-11-04 14:00:00,43.43,43.45,43.35,43.36,167250.0,28.8117,28.825,28.7587,28.7653,167250.0
2014-11-04 14:30:00,43.34,43.49,43.32,43.46,171600.0,28.752,28.8515,28.7387,28.8316,171600.0
2014-11-04 15:00:00,43.47,43.63,43.42,43.55,190500.0,28.8383,28.9444,28.8051,28.8913,190500.0
2014-11-04 15:30:00,43.55,43.62,43.51,43.59,443400.0,28.8913,28.9378,28.8648,28.9179,443400.0
2014-11-05 09:30:00,44.36,44.75,43.86,44.19,618000.0,29.4287,29.6874,29.097,29.3159,618000.0
2014-11-05 10:00:00,44.19,44.43,44.1,44.32,322350.0,29.3159,29.4751,29.2562,29.4022,322350.0
2014-11-05 10:30:00,44.32,44.34,43.91,44.02,252750.0,29.4022,29.4154,29.1302,29.2031,252750.0
2014-11-05 11:00:00,44.03,44.09,43.93,43.93,114000.0,29.2098,29.2496,29.1434,29.1434,114000.0
2014-11-05 11:30:00,43.94,44.11,43.91,44.11,104850.0,29.1501,29.2628,29.1302,29.2628,104850.0
2014-11-05 12:00:00,44.1,44.15,44.08,44.09,57000.0,29.2562,29.2894,29.2429,29.2496,57000.0
2014-11-05 12:30:00,44.09,44.11,44.05,44.07,54300.0,29.2496,29.2628,29.223,29.2363,54300.0
2014-11-05 13:00:00,44.07,44.12,44.04,44.05,61050.0,29.2363,29.2695,29.2164,29.223,61050.0
2014-11-05 13:30:00,44.05,44.09,43.92,43.94,77700.0,29.223,29.2496,29.1368,29.1501,77700.0
2014-11-05 14:00:00,43.95,44.04,43.92,44.04,74550.0,29.1567,29.2164,29.1368,29.2164,74550.0
2014-11-05 14:30:00,44.04,44.05,43.93,44.01,143250.0,29.2164,29.223,29.1434,29.1965,143250.0
2014-11-05 15:00:00,44.01,44.02,43.92,43.94,168900.0,29.1965,29.2031,29.1368,29.1501,168900.0
2014-11-05 15:30:00,43.93,44.0,43.89,43.96,520650.0,29.1434,29.1899,29.1169,29.1633,520650.0
2014-11-06 09:30:00,44.03,44.17,43.94,44.03,212850.0,29.2098,29.3026,29.1501,29.2098,212850.0
2014-11-06 10:00:00,44.03,44.05,43.88,44.01,90000.0,29.2098,29.223,29.1103,29.1965,90000.0
2014-11-06 10:30:00,44.02,44.06,43.94,43.99,86250.0,29.2031,29.2297,29.1501,29.1832,86250.0
2014-11-06 11:00:00,44.0,44.09,44.0,44.05,142650.0,29.1899,29.2496,29.1899,29.223,142650.0
2014-11-06 11:30:00,44.05,44.07,43.97,44.03,93750.0,29.223,29.2363,29.17,29.2098,93750.0
2014-11-06 12:00:00,44.03,44.07,43.99,44.04,103350.0,29.2098,29.2363,29.1832,29.2164,103350.0
2014-11-06 12:30:00,44.06,44.06,43.96,44.0,102300.0,29.2297,29.2297,29.1633,29.1899,102300.0
2014-11-06 13:00:00,44.01,44.02,43.97,44.0,141000.0,29.1965,29.2031,29.17,29.1899,141000.0
2014-11-06 13:30:00,44.0,44.01,43.97,43.99,129300.0,29.1899,29.1965,29.17,29.1832,129300.0
2014-11-06 14:00:00,44.0,44.01,43.95,43.95,102900.0,29.1899,29.1965,29.1567,29.1567,102900.0
2014-11-06 14:30:00,43.95,43.98,43.91,43.97,128550.0,29.1567,29.1766,29.1302,29.17,128550.0
2014-11-06 15:00:00,43.97,44.14,43.94,44.13,395850.0,29.17,29.2827,29.1501,29.2761,395850.0
2014-11-06 15:30:00,44.13,44.49,44.13,44.37,859500.0,29.2761,29.5149,29.2761,29.4353,859500.0
2014-11-07 09:30:00,44.57,44.66,44.19,44.22,180750.0,29.568,29.6277,29.3159,29.3358,180750.0
2014-11-07 10:00:00,44.21,44.38,44.21,44.31,81900.0,29.3292,29.442,29.3292,29.3955,81900.0
2014-11-07 10:30:00,44.31,44.47,44.27,44.47,133050.0,29.3955,29.5017,29.369,29.5017,133050.0
2014-11-07 11:00:00,44.47,44.52,44.44,44.48,87000.0,29.5017,29.5348,29.4818,29.5083,87000.0
2014-11-07 11:30:00,44.48,44.57,44.43,44.51,100800.0,29.5083,29.568,29.4751,29.5282,100800.0
2014-11-07 12:00:00,44.52,44.58,44.51,44.53,69750.0,29.5348,29.5746,29.5282,29.5415,69750.0
2014-11-07 12:30:00,44.53,44.59,44.51,44.59,58050.0,29.5415,29.5813,29.5282,29.5813,58050.0
2014-11-07 13:00:00,44.59,44.63,44.46,44.53,156900.0,29.5813,29.6078,29.495,29.5415,156900.0
2014-11-07 13:30:00,44.53,44.6,44.53,44.57,65400.0,29.5415,29.5879,29.5415,29.568,65400.0
2014-11-07 14:00:00,44.56,44.58,44.49,44.53,63450.0,29.5614,29.5746,29.5149,29.5415,63450.0
2014-11-07 14:30:00,44.53,44.57,44.48,44.49,70500.0,29.5415,29.568,29.5083,29.5149,70500.0
2014-11-07 15:00:00,44.49,44.57,44.49,44.49,96300.0,29.5149,29.568,29.5149,29.5149,96300.0
2014-11-07 15:30:00,44.49,44.65,44.49,44.63,267300.0,29.5149,29.6211,29.5149,29.6078,267300.0
2014-11-10 09:30:00,44.67,44.67,44.39,44.59,154350.0,29.6343,29.6343,29.4486,29.5813,154350.0
2014-11-10 10:00:00,44.58,44.65,44.41,44.44,123750.0,29.5746,29.6211,29.4619,29.4818,123750.0
2014-11-10 10:30:00,44.44,44.54,44.35,44.47,92400.0,29.4818,29.5481,29.4221,29.5017,92400.0
2014-11-10 11:00:00,44.47,44.56,44.47,44.52,91200.0,29.5017,29.5614,29.5017,29.5348,91200.0
2014-11-10 11:30:00,44.52,44.66,44.51,44.54,84900.0,29.5348,29.6277,29.5282,29.5481,84900.0
2014-11-10 12:00:00,44.54,44.55,44.33,44.33,130050.0,29.5481,29.5547,29.4088,29.4088,130050.0
2014-11-10 12:30:00,44.33,44.45,44.33,44.45,56400.0,29.4088,29.4884,29.4088,29.4884,56400.0
2014-11-10 13:00:00,44.46,44.55,44.43,44.55,60900.0,29.495,29.5547,29.4751,29.5547,60900.0
2014-11-10 13:30:00,44.55,44.57,44.44,44.45,81750.0,29.5547,29.568,29.4818,29.4884,81750.0
2014-11-10 14:00:00,44.45,44.51,44.44,44.45,83700.0,29.4884,29.5282,29.4818,29.4884,83700.0
2014-11-10 14:30:00,44.45,44.49,44.42,44.49,78900.0,29.4884,29.5149,29.4685,29.5149,78900.0
2014-11-10 15:00:00,44.49,44.51,44.44,44.44,134100.0,29.5149,29.5282,29.4818,29.4818,134100.0
2014-11-10 15:30:00,44.45,44.55,44.44,44.54,435900.0,29.4884,29.5547,29.4818,29.5481,435900.0
2014-11-11 09:30:00,44.47,44.52,44.27,44.45,157200.0,29.5017,29.5348,29.369,29.4884,157200.0
2014-11-11 10:00:00,44.48,44.58,44.47,44.53,141750.0,29.5083,29.5746,29.5017,29.5415,141750.0
2014-11-11 10:30:00,44.54,44.56,44.41,44.51,76950.0,29.5481,29.5614,29.4619,29.5282,76950.0
2014-11-11 11:00:00,44.5,44.51,44.41,44.43,78900.0,29.5216,29.5282,29.4619,29.4751,78900.0
2014-11-11 11:30:00,44.44,44.47,44.25,44.33,297750.0,29.4818,29.5017,29.3557,29.4088,297750.0
2014-11-11 12:00:00,44.33,44.37,44.2,44.21,103200.0,29.4088,29.4353,29.3225,29.3292,103200.0
2014-11-11 12:30:00,44.2,44.27,44.19,44.21,44250.0,29.3225,29.369,29.3159,29.3292,44250.0
2014-11-11 13:00:00,44.23,44.25,44.16,44.17,70950.0,29.3424,29.3557,29.296,29.3026,70950.0
2014-11-11 13:30:00,44.17,44.21,44.15,44.16,81600.0,29.3026,29.3292,29.2894,29.296,81600.0
2014-11-11 14:00:00,44.16,44.29,44.13,44.27,176100.0,29.296,29.3823,29.2761,29.369,176100.0
2014-11-11 14:30:00,44.27,44.27,44.21,44.25,71250.0,29.369,29.369,29.3292,29.3557,71250.0
2014-11-11 15:00:00,44.25,44.32,44.23,44.31,126450.0,29.3557,29.4022,29.3424,29.3955,126450.0
2014-11-11 15:30:00,44.31,44.41,44.28,44.34,445650.0,29.3955,29.4619,29.3756,29.4154,445650.0
2014-11-12 09:30:00,44.11,44.47,43.87,44.46,119700.0,29.3591,29.5987,29.1993,29.592,119700.0
2014-11-12 10:00:00,44.46,44.51,44.39,44.41,74550.0,29.592,29.6253,29.5454,29.5587,74550.0
2014-11-12 10:30:00,44.41,44.45,44.35,44.35,64500.0,29.5587,29.5854,29.5188,29.5188,64500.0
2014-11-12 11:00:00,44.35,44.47,44.33,44.45,70650.0,29.5188,29.5987,29.5055,29.5854,70650.0
2014-11-12 11:30:00,44.45,44.58,44.45,44.55,76650.0,29.5854,29.6719,29.5854,29.6519,76650.0
2014-11-12 12:00:00,44.55,44.61,44.51,44.55,72000.0,29.6519,29.6919,29.6253,29.6519,72000.0
2014-11-12 12:30:00,44.55,44.57,44.49,44.55,49800.0,29.6519,29.6652,29.612,29.6519,49800.0
2014-11-12 13:00:00,44.56,44.69,44.55,44.68,145950.0,29.6586,29.7451,29.6519,29.7385,145950.0
2014-11-12 13:30:00,44.68,44.69,44.63,44.68,205800.0,29.7385,29.7451,29.7052,29.7385,205800.0
2014-11-12 14:00:00,44.67,44.7,44.66,44.67,90300.0,29.7318,29.7518,29.7251,29.7318,90300.0
2014-11-12 14:30:00,44.67,44.67,44.58,44.59,92550.0,29.7318,29.7318,29.6719,29.6786,92550.0
2014-11-12 15:00:00,44.59,44.66,44.57,44.66,89550.0,29.6786,29.7251,29.6652,29.7251,89550.0
2014-11-12 15:30:00,44.67,44.69,44.59,44.6,218400.0,29.7318,29.7451,29.6786,29.6852,218400.0
2014-11-13 09:30:00,44.7,44.71,44.49,44.67,58050.0,29.7518,29.7584,29.612,29.7318,58050.0
2014-11-13 10:00:00,44.67,44.67,44.49,44.63,169950.0,29.7318,29.7318,29.612,29.7052,169950.0
2014-11-13 10:30:00,44.64,44.77,44.59,44.69,194850.0,29.7118,29.7984,29.6786,29.7451,194850.0
2014-11-13 11:00:00,44.69,44.7,44.55,44.57,127050.0,29.7451,29.7518,29.6519,29.6652,127050.0
2014-11-13 11:30:00,44.57,44.59,44.43,44.51,99900.0,29.6652,29.6786,29.5721,29.6253,99900.0
2014-11-13 12:00:00,44.51,44.51,44.42,44.47,65850.0,29.6253,29.6253,29.5654,29.5987,65850.0
2014-11-13 12:30:00,44.47,44.49,44.42,44.42,97350.0,29.5987,29.612,29.5654,29.5654,97350.0
2014-11-13 13:00:00,44.42,44.43,44.27,44.27,67350.0,29.5654,29.5721,29.4656,29.4656,67350.0
2014-11-13 13:30:00,44.27,44.31,44.19,44.29,90600.0,29.4656,29.4922,29.4123,29.4789,90600.0
2014-11-13 14:00:00,44.29,44.35,44.23,44.29,75150.0,29.4789,29.5188,29.4389,29.4789,75150.0
2014-11-13 14:30:00,44.31,44.39,44.3,44.32,86850.0,29.4922,29.5454,29.4855,29.4988,86850.0
2014-11-13 15:00:00,44.31,44.41,44.3,44.3,104100.0,29.4922,29.5587,29.4855,29.4855,104100.0
2014-11-13 15:30:00,44.29,44.38,44.24,44.3,533700.0,29.4789,29.5388,29.4456,29.4855,533700.0
2014-11-14 09:30:00,44.45,44.51,44.25,44.35,116550.0,29.5854,29.6253,29.4523,29.5188,116550.0
2014-11-14 10:00:00,44.35,44.58,44.33,44.47,92850.0,29.5188,29.6719,29.5055,29.5987,92850.0
2014-11-14 10:30:00,44.47,44.58,44.47,44.52,67200.0,29.5987,29.6719,29.5987,29.632,67200.0
2014-11-14 11:00:00,44.52,44.57,44.47,44.48,77100.0,29.632,29.6652,29.5987,29.6053,77100.0
2014-11-14 11:30:00,44.48,44.51,44.43,44.49,46950.0,29.6053,29.6253,29.5721,29.612,46950.0
2014-11-14 12:00:00,44.48,44.51,44.43,44.47,55500.0,29.6053,29.6253,29.5721,29.5987,55500.0
2014-11-14 12:30:00,44.46,44.49,44.43,44.45,55950.0,29.592,29.612,29.5721,29.5854,55950.0
2014-11-14 13:00:00,44.44,44.47,44.4,44.41,30150.0,29.5787,29.5987,29.5521,29.5587,30150.0
2014-11-14 13:30:00,44.41,44.41,44.31,44.31,71100.0,29.5587,29.5587,29.4922,29.4922,71100.0
2014-11-14 14:00:00,44.31,44.35,44.3,44.34,82950.0,29.4922,29.5188,29.4855,29.5122,82950.0
2014-11-14 14:30:00,44.34,44.39,44.33,44.37,65400.0,29.5122,29.5454,29.5055,29.5321,65400.0
2014-11-14 15:00:00,44.37,44.39,44.35,44.39,92850.0,29.5321,29.5454,29.5188,29.5454,92850.0
2014-11-14 15:30:00,44.39,44.43,44.37,44.42,239700.0,29.5454,29.5721,29.5321,29.5654,239700.0
2014-11-17 09:30:00,44.43,44.48,44.24,44.41,86100.0,29.5721,29.6053,29.4456,29.5587,86100.0
2014-11-17 10:00:00,44.41,44.47,44.35,44.41,62550.0,29.5587,29.5987,29.5188,29.5587,62550.0
2014-11-17 10:30:00,44.43,44.45,44.31,44.33,73200.0,29.5721,29.5854,29.4922,29.5055,73200.0
2014-11-17 11:00:00,44.33,44.35,44.22,44.23,101700.0,29.5055,29.5188,29.4323,29.4389,101700.0
2014-11-17 11:30:00,44.23,44.33,44.19,44.32,42000.0,29.4389,29.5055,29.4123,29.4988,42000.0
2014-11-17 12:00:00,44.33,44.35,44.29,44.33,53400.0,29.5055,29.5188,29.4789,29.5055,53400.0
2014-11-17 12:30:00,44.33,44.41,44.32,44.36,29400.0,29.5055,29.5587,29.4988,29.5255,29400.0
2014-11-17 13:00:00,44.37,44.47,44.36,44.43,37200.0,29.5321,29.5987,29.5255,29.5721,37200.0
2014-11-17 13:30:00,44.43,44.47,44.37,44.43,35700.0,29.5721,29.5987,29.5321,29.5721,35700.0
2014-11-17 14:00:00,44.43,44.45,44.4,44.43,43650.0,29.5721,29.5854,29.5521,29.5721,43650.0
2014-11-17 14:30:00,44.43,44.47,44.41,44.43,69150.0,29.5721,29.5987,29.5587,29.5721,69150.0
2014-11-17 15:00:00,44.43,44.47,44.38,44.38,95850.0,29.5721,29.5987,29.5388,29.5388,95850.0
2014-11-17 15:30:00,44.38,44.4,44.31,44.37,238200.0,29.5388,29.5521,29.4922,29.5321,238200.0
2014-11-18 09:30:00,44.31,44.63,44.27,44.5,125550.0,29.4922,29.7052,29.4656,29.6187,125550.0
2014-11-18 10:00:00,44.49,44.55,44.39,44.43,98100.0,29.612,29.6519,29.5454,29.5721,98100.0
2014-11-18 10:30:00,44.43,44.43,44.25,44.29,80400.0,29.5721,29.5721,29.4523,29.4789,80400.0
2014-11-18 11:00:00,44.3,44.38,44.27,44.31,60900.0,29.4855,29.5388,29.4656,29.4922,60900.0
2014-11-18 11:30:00,44.3,44.39,44.3,44.39,72450.0,29.4855,29.5454,29.4855,29.5454,72450.0
2014-11-18 12:00:00,44.39,44.4,44.32,44.33,62250.0,29.5454,29.5521,29.4988,29.5055,62250.0
2014-11-18 12:30:00,44.33,44.35,44.27,44.35,82350.0,29.5055,29.5188,29.4656,29.5188,82350.0
2014-11-18 13:00:00,44.35,44.37,44.29,44.37,75450.0,29.5188,29.5321,29.4789,29.5321,75450.0
2014-11-18 13:30:00,44.36,44.39,44.33,44.39,66000.0,29.5255,29.5454,29.5055,29.5454,66000.0
2014-11-18 14:00:00,44.39,44.47,44.37,44.39,79050.0,29.5454,29.5987,29.5321,29.5454,79050.0
2014-11-18 14:30:00,44.39,44.42,44.36,44.37,83850.0,29.5454,29.5654,29.5255,29.5321,83850.0
2014-11-18 15:00:00,44.37,44.41,44.33,44.33,142500.0,29.5321,29.5587,29.5055,29.5055,142500.0
2014-11-18 15:30:00,44.33,44.38,44.3,44.36,348150.0,29.5055,29.5388,29.4855,29.5255,348150.0
2014-11-19 09:30:00,44.35,44.41,43.97,44.35,127050.0,29.5188,29.5587,29.2659,29.5188,127050.0
2014-11-19 10:00:00,44.35,44.38,44.15,44.15,137850.0,29.5188,29.5388,29.3857,29.3857,137850.0
2014-11-19 10:30:00,44.15,44.26,44.14,44.21,84900.0,29.3857,29.4589,29.379,29.4256,84900.0
2014-11-19 11:00:00,44.2,44.26,44.08,44.23,75600.0,29.419,29.4589,29.3391,29.4389,75600.0
2014-11-19 11:30:00,44.23,44.29,44.21,44.28,78900.0,29.4389,29.4789,29.4256,29.4722,78900.0
2014-11-19 12:00:00,44.27,44.37,44.22,44.33,76350.0,29.4656,29.5321,29.4323,29.5055,76350.0
2014-11-19 12:30:00,44.33,44.33,44.27,44.32,73350.0,29.5055,29.5055,29.4656,29.4988,73350.0
2014-11-19 13:00:00,44.33,44.33,44.25,44.31,96450.0,29.5055,29.5055,29.4523,29.4922,96450.0
2014-11-19 13:30:00,44.3,44.32,44.26,44.28,68400.0,29.4855,29.4988,29.4589,29.4722,68400.0
2014-11-19 14:00:00,44.28,44.42,44.23,44.29,128250.0,29.4722,29.5654,29.4389,29.4789,128250.0
2014-11-19 14:30:00,44.29,44.37,44.27,44.33,146850.0,29.4789,29.5321,29.4656,29.5055,146850.0
2014-11-19 15:00:00,44.32,44.39,44.27,44.31,185400.0,29.4988,29.5454,29.4656,29.4922,185400.0
2014-11-19 15:30:00,44.32,44.36,44.25,44.27,343800.0,29.4988,29.5255,29.4523,29.4656,343800.0
2014-11-20 09:30:00,43.83,44.07,43.65,44.01,168900.0,29.1727,29.3324,29.0529,29.2925,168900.0
2014-11-20 10:00:00,44.04,44.19,44.03,44.15,81150.0,29.3125,29.4123,29.3058,29.3857,81150.0
2014-11-20 10:30:00,44.17,44.29,44.09,44.1,221700.0,29.399,29.4789,29.3458,29.3524,221700.0
2014-11-20 11:00:00,44.1,44.19,44.07,44.11,175650.0,29.3524,29.4123,29.3324,29.3591,175650.0
2014-11-20 11:30:00,44.11,44.33,44.11,44.25,70950.0,29.3591,29.5055,29.3591,29.4523,70950.0
2014-11-20 12:00:00,44.24,44.25,44.21,44.21,77100.0,29.4456,29.4523,29.4256,29.4256,77100.0
2014-11-20 12:30:00,44.21,44.25,44.17,44.2,73350.0,29.4256,29.4523,29.399,29.419,73350.0
2014-11-20 13:00:00,44.21,44.24,44.17,44.2,84900.0,29.4256,29.4456,29.399,29.419,84900.0
2014-11-20 13:30:00,44.21,44.29,44.2,44.29,62700.0,29.4256,29.4789,29.419,29.4789,62700.0
2014-11-20 14:00:00,44.29,44.34,44.28,44.32,126450.0,29.4789,29.5122,29.4722,29.4988,126450.0
2014-11-20 14:30:00,44.31,44.32,44.26,44.27,77250.0,29.4922,29.4988,29.4589,29.4656,77250.0
2014-11-20 15:00:00,44.27,44.33,44.22,44.33,123600.0,29.4656,29.5055,29.4323,29.5055,123600.0
2014-11-20 15:30:00,44.33,44.33,44.27,44.33,254400.0,29.5055,29.5055,29.4656,29.5055,254400.0
2014-11-21 09:30:00,44.95,45.0,44.67,44.99,481800.0,29.9182,29.9514,29.7318,29.9448,481800.0
2014-11-21 10:00:00,44.99,45.08,44.97,45.03,169050.0,29.9448,30.0047,29.9315,29.9714,169050.0
2014-11-21 10:30:00,45.03,45.05,44.93,44.99,74250.0,29.9714,29.9847,29.9049,29.9448,74250.0
2014-11-21 11:00:00,44.99,45.0,44.93,44.95,138900.0,29.9448,29.9514,29.9049,29.9182,138900.0
2014-11-21 11:30:00,44.95,44.95,44.91,44.91,130950.0,29.9182,29.9182,29.8915,29.8915,130950.0
2014-11-21 12:00:00,44.91,44.93,44.84,44.89,67800.0,29.8915,29.9049,29.845,29.8782,67800.0
2014-11-21 12:30:00,44.89,44.93,44.83,44.87,44400.0,29.8782,29.9049,29.8383,29.8649,44400.0
2014-11-21 13:00:00,44.88,44.89,44.75,44.75,76950.0,29.8716,29.8782,29.785,29.785,76950.0
2014-11-21 13:30:00,44.75,44.81,44.7,44.73,124950.0,29.785,29.825,29.7518,29.7717,124950.0
2014-11-21 14:00:00,44.73,44.79,44.73,44.76,99750.0,29.7717,29.8117,29.7717,29.7917,99750.0
2014-11-21 14:30:00,44.75,44.82,44.71,44.77,223950.0,29.785,29.8316,29.7584,29.7984,223950.0
2014-11-21 15:00:00,44.77,44.79,44.61,44.63,394500.0,29.7984,29.8117,29.6919,29.7052,394500.0
2014-11-21 15:30:00,44.63,44.65,44.55,44.65,975600.0,29.7052,29.7185,29.6519,29.7185,975600.0
2014-11-24 09:30:00,44.86,45.04,44.7,44.81,175050.0,29.8583,29.9781,29.7518,29.825,175050.0
2014-11-24 10:00:00,44.8,44.96,44.8,44.88,156450.0,29.8183,29.9248,29.8183,29.8716,156450.0
2014-11-24 10:30:00,44.88,44.89,44.68,44.74,115200.0,29.8716,29.8782,29.7385,29.7784,115200.0
2014-11-24 11:00:00,44.72,44.75,44.64,44.69,90750.0,29.7651,29.785,29.7118,29.7451,90750.0
2014-11-24 11:30:00,44.71,44.78,44.71,44.77,45900.0,29.7584,29.805,29.7584,29.7984,45900.0
2014-11-24 12:00:00,44.77,44.8,44.75,44.79,37800.0,29.7984,29.8183,29.785,29.8117,37800.0
2014-11-24 12:30:00,44.78,44.78,44.74,44.75,48750.0,29.805,29.805,29.7784,29.785,48750.0
2014-11-24 13:00:00,44.75,44.83,44.74,44.82,38550.0,29.785,29.8383,29.7784,29.8316,38550.0
2014-11-24 13:30:00,44.83,44.84,44.8,44.82,41400.0,29.8383,29.845,29.8183,29.8316,41400.0
2014-11-24 14:00:00,44.83,44.84,44.81,44.83,68550.0,29.8383,29.845,29.825,29.8383,68550.0
2014-11-24 14:30:00,44.83,44.84,44.77,44.78,101250.0,29.8383,29.845,29.7984,29.805,101250.0
2014-11-24 15:00:00,44.79,44.85,44.77,44.83,74100.0,29.8117,29.8516,29.7984,29.8383,74100.0
2014-11-24 15:30:00,44.84,44.92,44.82,44.9,244500.0,29.845,29.8982,29.8316,29.8849,244500.0
2014-11-25 09:30:00,45.03,45.08,44.93,45.01,214500.0,29.9714,30.0047,29.9049,29.9581,214500.0
2014-11-25 10:00:00,45.0,45.15,44.86,45.15,790500.0,29.9514,30.0513,29.8583,30.0513,790500.0
2014-11-25 10:30:00,45.13,45.13,44.99,45.03,68700.0,30.038,30.038,29.9448,29.9714,68700.0
2014-11-25 11:00:00,45.03,45.05,44.97,45.01,67200.0,29.9714,29.9847,29.9315,29.9581,67200.0
2014-11-25 11:30:00,45.0,45.14,44.99,45.05,209100.0,29.9514,30.0446,29.9448,29.9847,209100.0
2014-11-25 12:00:00,45.05,45.22,45.05,45.21,100650.0,29.9847,30.0979,29.9847,30.0912,100650.0
2014-11-25 12:30:00,45.21,45.34,45.21,45.32,120750.0,30.0912,30.1777,30.0912,30.1644,120750.0
2014-11-25 13:00:00,45.32,45.36,45.29,45.33,59400.0,30.1644,30.1911,30.1445,30.1711,59400.0
2014-11-25 13:30:00,45.33,45.35,45.26,45.27,212700.0,30.1711,30.1844,30.1245,30.1312,212700.0
2014-11-25 14:00:00,45.26,45.29,45.25,45.27,86700.0,30.1245,30.1445,30.1178,30.1312,86700.0
2014-11-25 14:30:00,45.28,45.29,45.22,45.25,78900.0,30.1378,30.1445,30.0979,30.1178,78900.0
2014-11-25 15:00:00,45.25,45.3,45.23,45.3,145350.0,30.1178,30.1511,30.1045,30.1511,145350.0
2014-11-25 15:30:00,45.3,45.36,45.29,45.29,591000.0,30.1511,30.1911,30.1445,30.1445,591000.0
2014-11-26 09:30:00,45.23,45.33,44.91,45.1,186300.0,30.1045,30.1711,29.8915,30.018,186300.0
2014-11-26 10:00:00,45.05,45.15,45.02,45.07,81450.0,29.9847,30.0513,29.9648,29.998,81450.0
2014-11-26 10:30:00,45.07,45.13,45.07,45.08,69750.0,29.998,30.038,29.998,30.0047,69750.0
2014-11-26 11:00:00,45.08,45.08,44.91,44.91,63000.0,30.0047,30.0047,29.8915,29.8915,63000.0
2014-11-26 11:30:00,44.91,44.91,44.87,44.89,46800.0,29.8915,29.8915,29.8649,29.8782,46800.0
2014-11-26 12:00:00,44.89,44.91,44.83,44.89,45300.0,29.8782,29.8915,29.8383,29.8782,45300.0
2014-11-26 12:30:00,44.89,44.89,44.84,44.87,42000.0,29.8782,29.8782,29.845,29.8649,42000.0
2014-11-26 13:00:00,44.87,44.9,44.86,44.89,32250.0,29.8649,29.8849,29.8583,29.8782,32250.0
2014-11-26 13:30:00,44.9,44.9,44.81,44.82,75600.0,29.8849,29.8849,29.825,29.8316,75600.0
2014-11-26 14:00:00,44.82,44.84,44.77,44.78,57300.0,29.8316,29.845,29.7984,29.805,57300.0
2014-11-26 14:30:00,44.77,44.79,44.75,44.76,87750.0,29.7984,29.8117,29.785,29.7917,87750.0
2014-11-26 15:00:00,44.76,44.84,44.75,44.84,81900.0,29.7917,29.845,29.785,29.845,81900.0
2014-11-26 15:30:00,44.84,44.92,44.83,44.91,253500.0,29.845,29.8982,29.8383,29.8915,253500.0
2014-11-28 09:30:00,45.01,45.06,44.47,44.72,250200.0,29.9581,29.9914,29.5987,29.7651,250200.0
2014-11-28 10:00:00,44.69,44.7,44.58,44.63,296250.0,29.7451,29.7518,29.6719,29.7052,296250.0
2014-11-28 10:30:00,44.63,44.68,44.61,44.67,119100.0,29.7052,29.7385,29.6919,29.7318,119100.0
2014-11-28 11:00:00,44.68,44.77,44.68,44.75,86550.0,29.7385,29.7984,29.7385,29.785,86550.0
2014-11-28 11:30:00,44.75,44.77,44.62,44.65,129000.0,29.785,29.7984,29.6985,29.7185,129000.0
2014-11-28 12:00:00,44.65,44.73,44.63,44.7,110850.0,29.7185,29.7717,29.7052,29.7518,110850.0
2014-11-28 12:30:00,44.69,44.77,44.61,44.69,275850.0,29.7451,29.7984,29.6919,29.7451,275850.0
2014-12-01 09:30:00,44.69,44.81,44.4,44.47,281700.0,29.7451,29.825,29.5521,29.5987,281700.0
2014-12-01 10:00:00,44.46,44.67,44.43,44.55,129000.0,29.592,29.7318,29.5721,29.6519,129000.0
2014-12-01 10:30:00,44.56,44.65,44.47,44.63,233100.0,29.6586,29.7185,29.5987,29.7052,233100.0
2014-12-01 11:00:00,44.63,44.75,44.62,44.75,204450.0,29.7052,29.785,29.6985,29.785,204450.0
2014-12-01 11:30:00,44.75,44.77,44.63,44.72,149250.0,29.785,29.7984,29.7052,29.7651,149250.0
2014-12-01 12:00:00,44.71,44.83,44.71,44.8,95700.0,29.7584,29.8383,29.7584,29.8183,95700.0
2014-12-01 12:30:00,44.81,44.99,44.79,44.98,84000.0,29.825,29.9448,29.8117,29.9381,84000.0
2014-12-01 13:00:00,44.97,45.07,44.91,45.04,106350.0,29.9315,29.998,29.8915,29.9781,106350.0
2014-12-01 13:30:00,45.05,45.2,45.05,45.09,162600.0,29.9847,30.0846,29.9847,30.0113,162600.0
2014-12-01 14:00:00,45.1,45.11,44.99,45.03,108750.0,30.018,30.0247,29.9448,29.9714,108750.0
2014-12-01 14:30:00,45.03,45.17,45.03,45.13,319350.0,29.9714,30.0646,29.9714,30.038,319350.0
2014-12-01 15:00:00,45.13,45.13,45.07,45.08,126300.0,30.038,30.038,29.998,30.0047,126300.0
2014-12-01 15:30:00,45.08,45.1,44.99,44.99,534000.0,30.0047,30.018,29.9448,29.9448,534000.0
2014-12-02 09:30:00,45.13,45.45,45.04,45.25,173400.0,30.038,30.251,29.9781,30.1178,173400.0
2014-12-02 10:00:00,45.28,45.43,45.22,45.32,134250.0,30.1378,30.2376,30.0979,30.1644,134250.0
2014-12-02 10:30:00,45.31,45.33,45.2,45.32,72000.0,30.1578,30.1711,30.0846,30.1644,72000.0
2014-12-02 11:00:00,45.33,45.43,45.3,45.32,73800.0,30.1711,30.2376,30.1511,30.1644,73800.0
2014-12-02 11:30:00,45.31,45.33,45.22,45.33,58350.0,30.1578,30.1711,30.0979,30.1711,58350.0
2014-12-02 12:00:00,45.32,45.35,45.27,45.32,61350.0,30.1644,30.1844,30.1312,30.1644,61350.0
2014-12-02 12:30:00,45.32,45.33,45.25,45.28,77400.0,30.1644,30.1711,30.1178,30.1378,77400.0
2014-12-02 13:00:00,45.28,45.35,45.25,45.35,49500.0,30.1378,30.1844,30.1178,30.1844,49500.0
2014-12-02 13:30:00,45.35,45.39,45.26,45.35,67500.0,30.1844,30.211,30.1245,30.1844,67500.0
2014-12-02 14:00:00,45.35,45.41,45.32,45.35,95100.0,30.1844,30.2243,30.1644,30.1844,95100.0
2014-12-02 14:30:00,45.34,45.44,45.32,45.43,88950.0,30.1777,30.2443,30.1644,30.2376,88950.0
2014-12-02 15:00:00,45.43,45.53,45.42,45.47,150000.0,30.2376,30.3042,30.231,30.2643,150000.0
2014-12-02 15:30:00,45.47,45.52,45.45,45.49,502950.0,30.2643,30.2975,30.251,30.2776,502950.0
2014-12-03 09:30:00,45.91,46.65,45.57,46.63,532050.0,30.5571,31.0497,30.3308,31.0364,532050.0
2014-12-03 10:00:00,46.64,46.94,46.59,46.93,427350.0,31.043,31.2427,31.0097,31.236,427350.0
2014-12-03 10:30:00,46.93,47.05,46.84,47.05,268050.0,31.236,31.3159,31.1761,31.3159,268050.0
2014-12-03 11:00:00,47.05,47.08,46.85,46.93,249600.0,31.3159,31.3359,31.1828,31.236,249600.0
2014-12-03 11:30:00,46.93,46.99,46.83,46.96,309900.0,31.236,31.276,31.1695,31.256,309900.0
2014-12-03 12:00:00,46.97,47.03,46.91,46.93,153750.0,31.2627,31.3026,31.2227,31.236,153750.0
2014-12-03 12:30:00,46.92,46.99,46.84,46.99,90000.0,31.2294,31.276,31.1761,31.276,90000.0
2014-12-03 13:00:00,46.99,47.08,46.94,47.07,114900.0,31.276,31.3359,31.2427,31.3292,114900.0
2014-12-03 13:30:00,47.08,47.12,46.89,46.9,162150.0,31.3359,31.3625,31.2094,31.2161,162150.0
2014-12-03 14:00:00,46.9,47.09,46.88,47.07,115200.0,31.2161,31.3425,31.2027,31.3292,115200.0
2014-12-03 14:30:00,47.06,47.21,47.05,47.08,194700.0,31.3226,31.4224,31.3159,31.3359,194700.0
2014-12-03 15:00:00,47.08,47.1,46.99,47.08,216450.0,31.3359,31.3492,31.276,31.3359,216450.0
2014-12-03 15:30:00,47.09,47.2,47.01,47.17,712800.0,31.3425,31.4157,31.2893,31.3958,712800.0
2014-12-04 09:30:00,47.43,47.43,46.75,47.08,234600.0,31.5688,31.5688,31.1162,31.3359,234600.0
2014-12-04 10:00:00,47.09,47.14,46.95,46.97,121650.0,31.3425,31.3758,31.2493,31.2627,121650.0
2014-12-04 10:30:00,46.98,47.0,46.93,46.97,151200.0,31.2693,31.2826,31.236,31.2627,151200.0
2014-12-04 11:00:00,46.97,47.07,46.87,46.88,275250.0,31.2627,31.3292,31.1961,31.2027,275250.0
2014-12-04 11:30:00,46.88,46.99,46.86,46.99,114150.0,31.2027,31.276,31.1894,31.276,114150.0
2014-12-04 12:00:00,46.97,46.97,46.88,46.89,67350.0,31.2627,31.2627,31.2027,31.2094,67350.0
2014-12-04 12:30:00,46.89,47.06,46.87,46.94,109500.0,31.2094,31.3226,31.1961,31.2427,109500.0
2014-12-04 13:00:00,46.95,46.99,46.91,46.94,68700.0,31.2493,31.276,31.2227,31.2427,68700.0
2014-12-04 13:30:00,46.94,46.99,46.89,46.91,85350.0,31.2427,31.276,31.2094,31.2227,85350.0
2014-12-04 14:00:00,46.9,46.91,46.8,46.8,101550.0,31.2161,31.2227,31.1495,31.1495,101550.0
2014-12-04 14:30:00,46.81,46.81,46.75,46.77,101250.0,31.1562,31.1562,31.1162,31.1295,101250.0
2014-12-04 15:00:00,46.77,46.82,46.71,46.75,191100.0,31.1295,31.1628,31.0896,31.1162,191100.0
2014-12-04 15:30:00,46.74,46.87,46.73,46.82,278850.0,31.1096,31.1961,31.1029,31.1628,278850.0
2014-12-05 09:30:00,46.69,47.14,46.61,46.91,201750.0,31.0763,31.3758,31.023,31.2227,201750.0
2014-12-05 10:00:00,46.91,47.01,46.89,46.91,118350.0,31.2227,31.2893,31.2094,31.2227,118350.0
2014-12-05 10:30:00,46.91,47.05,46.89,47.05,99150.0,31.2227,31.3159,31.2094,31.3159,99150.0
2014-12-05 11:00:00,47.06,47.09,46.98,47.01,143850.0,31.3226,31.3425,31.2693,31.2893,143850.0
2014-12-05 11:30:00,47.01,47.03,46.93,46.93,87450.0,31.2893,31.3026,31.236,31.236,87450.0
2014-12-05 12:00:00,46.93,46.93,46.83,46.84,117900.0,31.236,31.236,31.1695,31.1761,117900.0
2014-12-05 12:30:00,46.84,46.91,46.83,46.88,58200.0,31.1761,31.2227,31.1695,31.2027,58200.0
2014-12-05 13:00:00,46.87,46.91,46.78,46.8,88800.0,31.1961,31.2227,31.1362,31.1495,88800.0
2014-12-05 13:30:00,46.8,46.81,46.73,46.75,169800.0,31.1495,31.1562,31.1029,31.1162,169800.0
2014-12-05 14:00:00,46.75,46.83,46.63,46.79,102900.0,31.1162,31.1695,31.0364,31.1428,102900.0
2014-12-05 14:30:00,46.8,46.87,46.72,46.72,102150.0,31.1495,31.1961,31.0963,31.0963,102150.0
2014-12-05 15:00:00,46.72,46.77,46.68,46.77,93900.0,31.0963,31.1295,31.0696,31.1295,93900.0
2014-12-05 15:30:00,46.77,46.86,46.67,46.83,277200.0,31.1295,31.1894,31.063,31.1695,277200.0
2014-12-08 09:30:00,46.67,47.02,46.43,46.87,186300.0,31.063,31.2959,30.9032,31.1961,186300.0
2014-12-08 10:00:00,46.85,46.99,46.85,46.99,72150.0,31.1828,31.276,31.1828,31.276,72150.0
2014-12-08 10:30:00,46.99,47.13,46.91,47.08,62400.0,31.276,31.3691,31.2227,31.3359,62400.0
2014-12-08 11:00:00,47.07,47.09,46.96,46.97,69450.0,31.3292,31.3425,31.256,31.2627,69450.0
2014-12-08 11:30:00,46.98,46.99,46.87,46.89,57450.0,31.2693,31.276,31.1961,31.2094,57450.0
2014-12-08 12:00:00,46.89,46.94,46.62,46.68,82050.0,31.2094,31.2427,31.0297,31.0696,82050.0
2014-12-08 12:30:00,46.67,46.69,46.59,46.61,99900.0,31.063,31.0763,31.0097,31.023,99900.0
2014-12-08 13:00:00,46.63,46.67,46.5,46.53,93750.0,31.0364,31.063,30.9498,30.9698,93750.0
2014-12-08 13:30:00,46.51,46.52,46.32,46.33,122850.0,30.9565,30.9631,30.83,30.8367,122850.0
2014-12-08 14:00:00,46.33,46.36,46.19,46.3,116250.0,30.8367,30.8566,30.7435,30.8167,116250.0
2014-12-08 14:30:00,46.29,46.43,46.29,46.37,60900.0,30.8101,30.9032,30.8101,30.8633,60900.0
2014-12-08 15:00:00,46.37,46.38,46.25,46.34,91200.0,30.8633,30.87,30.7834,30.8433,91200.0
2014-12-08 15:30:00,46.35,46.44,46.3,46.41,260400.0,30.85,30.9099,30.8167,30.8899,260400.0
2014-12-09 09:30:00,46.06,46.45,45.89,46.31,235500.0,30.657,30.9165,30.5438,30.8234,235500.0
2014-12-09 10:00:00,46.29,46.33,45.97,45.99,252750.0,30.8101,30.8367,30.5971,30.6104,252750.0
2014-12-09 10:30:00,45.99,46.23,45.96,46.16,119550.0,30.6104,30.7701,30.5904,30.7235,119550.0
2014-12-09 11:00:00,46.17,46.25,46.11,46.23,101550.0,30.7302,30.7834,30.6902,30.7701,101550.0
2014-12-09 11:30:00,46.23,46.29,46.19,46.25,99750.0,30.7701,30.8101,30.7435,30.7834,99750.0
2014-12-09 12:00:00,46.25,46.33,46.19,46.24,73950.0,30.7834,30.8367,30.7435,30.7768,73950.0
2014-12-09 12:30:00,46.24,46.49,46.22,46.49,86400.0,30.7768,30.9432,30.7635,30.9432,86400.0
2014-12-09 13:00:00,46.49,46.73,46.43,46.73,173700.0,30.9432,31.1029,30.9032,31.1029,173700.0
2014-12-09 13:30:00,46.73,47.07,46.73,47.03,189150.0,31.1029,31.3292,31.1029,31.3026,189150.0
2014-12-09 14:00:00,47.02,47.18,46.9,46.95,301200.0,31.2959,31.4024,31.2161,31.2493,301200.0
2014-12-09 14:30:00,46.95,46.97,46.78,46.89,131550.0,31.2493,31.2627,31.1362,31.2094,131550.0
2014-12-09 15:00:00,46.89,46.94,46.79,46.84,139350.0,31.2094,31.2427,31.1428,31.1761,139350.0
2014-12-09 15:30:00,46.83,47.04,46.81,47.01,214950.0,31.1695,31.3092,31.1562,31.2893,214950.0
2014-12-10 09:30:00,46.78,47.01,46.16,46.26,199500.0,31.1362,31.2893,30.7235,30.7901,199500.0
2014-12-10 10:00:00,46.26,46.31,46.09,46.2,159300.0,30.7901,30.8234,30.6769,30.7501,159300.0
2014-12-10 10:30:00,46.2,46.28,46.06,46.28,160350.0,30.7501,30.8034,30.657,30.8034,160350.0
2014-12-10 11:00:00,46.29,46.29,46.04,46.04,94350.0,30.8101,30.8101,30.6437,30.6437,94350.0
2014-12-10 11:30:00,46.03,46.14,45.99,46.01,109050.0,30.637,30.7102,30.6104,30.6237,109050.0
2014-12-10 12:00:00,46.0,46.09,45.98,46.03,181050.0,30.617,30.6769,30.6037,30.637,181050.0
2014-12-10 12:30:00,46.03,46.21,45.99,46.16,94050.0,30.637,30.7568,30.6104,30.7235,94050.0
2014-12-10 13:00:00,46.15,46.22,46.12,46.19,72750.0,30.7169,30.7635,30.6969,30.7435,72750.0
2014-12-10 13:30:00,46.2,46.21,45.87,45.87,112350.0,30.7501,30.7568,30.5305,30.5305,112350.0
2014-12-10 14:00:00,45.86,45.89,45.75,45.75,161700.0,30.5238,30.5438,30.4506,30.4506,161700.0
2014-12-10 14:30:00,45.75,45.76,45.59,45.59,158700.0,30.4506,30.4573,30.3441,30.3441,158700.0
2014-12-10 15:00:00,45.6,45.76,45.53,45.67,192300.0,30.3508,30.4573,30.3042,30.3974,192300.0
2014-12-10 15:30:00,45.68,45.77,45.5,45.53,456300.0,30.404,30.4639,30.2842,30.3042,456300.0
2014-12-11 09:30:00,45.85,46.15,45.58,46.15,274800.0,30.5172,30.7169,30.3375,30.7169,274800.0
2014-12-11 10:00:00,46.14,46.15,46.0,46.13,294600.0,30.7102,30.7169,30.617,30.7036,294600.0
2014-12-11 10:30:00,46.15,46.31,46.15,46.25,108150.0,30.7169,30.8234,30.7169,30.7834,108150.0
2014-12-11 11:00:00,46.25,46.31,46.22,46.27,163050.0,30.7834,30.8234,30.7635,30.7967,163050.0
2014-12-11 11:30:00,46.27,46.35,46.27,46.33,67500.0,30.7967,30.85,30.7967,30.8367,67500.0
2014-12-11 12:00:00,46.33,46.45,46.28,46.45,143700.0,30.8367,30.9165,30.8034,30.9165,143700.0
2014-12-11 12:30:00,46.45,46.47,46.39,46.47,130050.0,30.9165,30.9299,30.8766,30.9299,130050.0
2014-12-11 13:00:00,46.47,46.49,46.41,46.42,76500.0,30.9299,30.9432,30.8899,30.8966,76500.0
2014-12-11 13:30:00,46.43,46.53,46.42,46.43,99150.0,30.9032,30.9698,30.8966,30.9032,99150.0
2014-12-11 14:00:00,46.43,46.51,46.33,46.33,128400.0,30.9032,30.9565,30.8367,30.8367,128400.0
2014-12-11 14:30:00,46.34,46.42,46.25,46.3,163500.0,30.8433,30.8966,30.7834,30.8167,163500.0
2014-12-11 15:00:00,46.31,46.49,46.29,46.48,233250.0,30.8234,30.9432,30.8101,30.9365,233250.0
2014-12-11 15:30:00,46.47,46.51,46.17,46.3,483600.0,30.9299,30.9565,30.7302,30.8167,483600.0
2014-12-12 09:30:00,45.76,45.99,45.62,45.91,394800.0,30.4573,30.6104,30.3641,30.5571,394800.0
2014-12-12 10:00:00,45.9,45.98,45.72,45.8,188700.0,30.5505,30.6037,30.4307,30.4839,188700.0
2014-12-12 10:30:00,45.79,45.87,45.51,45.52,141450.0,30.4773,30.5305,30.2909,30.2975,141450.0
2014-12-12 11:00:00,45.53,45.62,45.45,45.47,159150.0,30.3042,30.3641,30.251,30.2643,159150.0
2014-12-12 11:30:00,45.48,45.71,45.47,45.52,120150.0,30.2709,30.424,30.2643,30.2975,120150.0
2014-12-12 12:00:00,45.52,45.63,45.44,45.63,213600.0,30.2975,30.3708,30.2443,30.3708,213600.0
2014-12-12 12:30:00,45.63,45.65,45.43,45.45,133200.0,30.3708,30.3841,30.2376,30.251,133200.0
2014-12-12 13:00:00,45.46,45.57,45.36,45.55,319800.0,30.2576,30.3308,30.1911,30.3175,319800.0
2014-12-12 13:30:00,45.55,45.63,45.51,45.6,110700.0,30.3175,30.3708,30.2909,30.3508,110700.0
2014-12-12 14:00:00,45.6,45.6,45.45,45.49,118200.0,30.3508,30.3508,30.251,30.2776,118200.0
2014-12-12 14:30:00,45.49,45.53,45.39,45.52,114450.0,30.2776,30.3042,30.211,30.2975,114450.0
2014-12-12 15:00:00,45.51,45.53,45.43,45.46,163200.0,30.2909,30.3042,30.2376,30.2576,163200.0
2014-12-12 15:30:00,45.47,45.47,45.14,45.14,719550.0,30.2643,30.2643,30.0446,30.0446,719550.0
2014-12-15 09:30:00,45.6,45.71,45.23,45.31,180300.0,30.3508,30.424,30.1045,30.1578,180300.0
2014-12-15 10:00:00,45.31,45.33,45.06,45.1,163050.0,30.1578,30.1711,29.9914,30.018,163050.0
2014-12-15 10:30:00,45.1,45.15,44.94,45.04,202050.0,30.018,30.0513,29.9115,29.9781,202050.0
2014-12-15 11:00:00,45.02,45.03,44.66,44.69,148500.0,29.9648,29.9714,29.7251,29.7451,148500.0
2014-12-15 11:30:00,44.68,44.76,44.49,44.56,160950.0,29.7385,29.7917,29.612,29.6586,160950.0
2014-12-15 12:00:00,44.57,44.9,44.56,44.87,90450.0,29.6652,29.8849,29.6586,29.8649,90450.0
2014-12-15 12:30:00,44.89,45.11,44.73,45.04,141150.0,29.8782,30.0247,29.7717,29.9781,141150.0
2014-12-15 13:00:00,45.04,45.08,44.9,44.91,80700.0,29.9781,30.0047,29.8849,29.8915,80700.0
2014-12-15 13:30:00,44.89,45.02,44.88,44.92,75600.0,29.8782,29.9648,29.8716,29.8982,75600.0
2014-12-15 14:00:00,44.93,45.13,44.91,45.08,88950.0,29.9049,30.038,29.8915,30.0047,88950.0
2014-12-15 14:30:00,45.07,45.16,44.93,45.0,72600.0,29.998,30.0579,29.9049,29.9514,72600.0
2014-12-15 15:00:00,45.01,45.16,45.01,45.03,171900.0,29.9581,30.0579,29.9581,29.9714,171900.0
2014-12-15 15:30:00,45.02,45.16,44.98,45.01,516150.0,29.9648,30.0579,29.9381,29.9581,516150.0
2014-12-16 09:30:00,44.97,45.16,44.62,45.07,172050.0,29.9315,30.0579,29.6985,29.998,172050.0
2014-12-16 10:00:00,45.09,45.29,44.87,45.25,346350.0,30.0113,30.1445,29.8649,30.1178,346350.0
2014-12-16 10:30:00,45.26,45.43,45.21,45.41,263100.0,30.1245,30.2376,30.0912,30.2243,263100.0
2014-12-16 11:00:00,45.42,45.8,45.31,45.76,115500.0,30.231,30.4839,30.1578,30.4573,115500.0
2014-12-16 11:30:00,45.75,45.93,45.6,45.6,203100.0,30.4506,30.5704,30.3508,30.3508,203100.0
2014-12-16 12:00:00,45.63,45.68,45.39,45.42,105900.0,30.3708,30.404,30.211,30.231,105900.0
2014-12-16 12:30:00,45.43,45.51,45.28,45.29,154650.0,30.2376,30.2909,30.1378,30.1445,154650.0
2014-12-16 13:00:00,45.29,45.35,45.06,45.17,214050.0,30.1445,30.1844,29.9914,30.0646,214050.0
2014-12-16 13:30:00,45.17,45.38,45.08,45.32,160200.0,30.0646,30.2044,30.0047,30.1644,160200.0
2014-12-16 14:00:00,45.32,45.39,45.27,45.33,123300.0,30.1644,30.211,30.1312,30.1711,123300.0
2014-12-16 14:30:00,45.33,45.39,45.14,45.19,171450.0,30.1711,30.211,30.0446,30.0779,171450.0
2014-12-16 15:00:00,45.18,45.31,45.03,45.11,272850.0,30.0712,30.1578,29.9714,30.0247,272850.0
2014-12-16 15:30:00,45.09,45.27,45.07,45.15,1149000.0,30.0113,30.1312,29.998,30.0513,1149000.0
2014-12-17 09:30:00,44.35,44.55,44.15,44.35,318600.0,29.9529,30.088,29.8178,29.9529,318600.0
2014-12-17 10:00:00,44.34,44.63,44.27,44.54,478050.0,29.9462,30.142,29.8989,30.0812,478050.0
2014-12-17 10:30:00,44.53,44.54,44.38,44.41,452100.0,30.0745,30.0812,29.9732,29.9934,452100.0
2014-12-17 11:00:00,44.41,44.47,44.35,44.41,277650.0,29.9934,30.034,29.9529,29.9934,277650.0
2014-12-17 11:30:00,44.42,44.67,44.41,44.66,194250.0,30.0002,30.169,29.9934,30.1623,194250.0
2014-12-17 12:00:00,44.65,44.67,44.43,44.43,216900.0,30.1555,30.169,30.0069,30.0069,216900.0
2014-12-17 12:30:00,44.44,44.55,44.41,44.5,204150.0,30.0137,30.088,29.9934,30.0542,204150.0
2014-12-17 13:00:00,44.51,44.68,44.49,44.66,184500.0,30.061,30.1758,30.0475,30.1623,184500.0
2014-12-17 13:30:00,44.67,44.68,44.49,44.67,153300.0,30.169,30.1758,30.0475,30.169,153300.0
2014-12-17 14:00:00,44.67,44.94,44.59,44.77,346350.0,30.169,30.3514,30.115,30.2366,346350.0
2014-12-17 14:30:00,44.76,44.93,44.67,44.83,456150.0,30.2298,30.3446,30.169,30.2771,456150.0
2014-12-17 15:00:00,44.83,45.35,44.73,45.32,552750.0,30.2771,30.6283,30.2096,30.608,552750.0
2014-12-17 15:30:00,45.33,45.43,45.19,45.33,1115250.0,30.6148,30.6823,30.5202,30.6148,1115250.0
2014-12-18 09:30:00,45.96,46.19,45.6,46.05,209100.0,31.0403,31.1956,30.7971,31.1011,209100.0
2014-12-18 10:00:00,46.04,46.13,45.89,46.01,279150.0,31.0943,31.1551,30.993,31.074,279150.0
2014-12-18 10:30:00,46.02,46.05,45.81,45.81,195000.0,31.0808,31.1011,30.939,30.939,195000.0
2014-12-18 11:00:00,45.81,45.9,45.73,45.83,160050.0,30.939,30.9997,30.8849,30.9525,160050.0
2014-12-18 11:30:00,45.84,46.0,45.77,45.99,168000.0,30.9592,31.0673,30.9119,31.0605,168000.0
2014-12-18 12:00:00,45.97,45.99,45.89,45.93,121500.0,31.047,31.0605,30.993,31.02,121500.0
2014-12-18 12:30:00,45.93,46.03,45.89,46.03,238500.0,31.02,31.0875,30.993,31.0875,238500.0
2014-12-18 13:00:00,46.03,46.03,45.88,45.95,185250.0,31.0875,31.0875,30.9862,31.0335,185250.0
2014-12-18 13:30:00,45.96,46.17,45.94,46.15,188400.0,31.0403,31.1821,31.0268,31.1686,188400.0
2014-12-18 14:00:00,46.15,46.16,45.98,45.99,200250.0,31.1686,31.1753,31.0538,31.0605,200250.0
2014-12-18 14:30:00,45.98,46.1,45.96,46.08,168300.0,31.0538,31.1348,31.0403,31.1213,168300.0
2014-12-18 15:00:00,46.07,46.24,46.05,46.22,212850.0,31.1146,31.2294,31.1011,31.2159,212850.0
2014-12-18 15:30:00,46.22,46.36,46.17,46.36,649200.0,31.2159,31.3104,31.1821,31.3104,649200.0
2014-12-19 09:30:00,46.32,46.65,46.21,46.43,1341750.0,31.2834,31.5063,31.2091,31.3577,1341750.0
2014-12-19 10:00:00,46.43,46.67,46.36,46.52,132450.0,31.3577,31.5198,31.3104,31.4185,132450.0
2014-12-19 10:30:00,46.51,46.53,46.25,46.4,160350.0,31.4117,31.4252,31.2361,31.3374,160350.0
2014-12-19 11:00:00,46.4,46.42,46.31,46.37,114600.0,31.3374,31.3509,31.2766,31.3172,114600.0
2014-12-19 11:30:00,46.38,46.39,46.29,46.31,79800.0,31.3239,31.3307,31.2631,31.2766,79800.0
2014-12-19 12:00:00,46.31,46.37,46.2,46.21,113400.0,31.2766,31.3172,31.2024,31.2091,113400.0
2014-12-19 12:30:00,46.21,46.34,46.18,46.25,96600.0,31.2091,31.2969,31.1888,31.2361,96600.0
2014-12-19 13:00:00,46.25,46.27,46.18,46.23,136200.0,31.2361,31.2496,31.1888,31.2226,136200.0
2014-12-19 13:30:00,46.23,46.23,46.13,46.16,147000.0,31.2226,31.2226,31.1551,31.1753,147000.0
2014-12-19 14:00:00,46.16,46.21,46.15,46.17,151800.0,31.1753,31.2091,31.1686,31.1821,151800.0
2014-12-19 14:30:00,46.17,46.29,46.15,46.27,170550.0,31.1821,31.2631,31.1686,31.2496,170550.0
2014-12-19 15:00:00,46.28,46.41,46.27,46.37,316500.0,31.2564,31.3442,31.2496,31.3172,316500.0
2014-12-19 15:30:00,46.37,46.47,46.16,46.16,993000.0,31.3172,31.3847,31.1753,31.1753,993000.0
2014-12-22 09:30:00,46.19,46.37,46.14,46.23,120000.0,31.1956,31.3172,31.1618,31.2226,120000.0
2014-12-22 10:00:00,46.22,46.3,46.18,46.29,119850.0,31.2159,31.2699,31.1888,31.2631,119850.0
2014-12-22 10:30:00,46.29,46.34,46.26,46.28,73650.0,31.2631,31.2969,31.2429,31.2564,73650.0
2014-12-22 11:00:00,46.27,46.29,46.22,46.29,182850.0,31.2496,31.2631,31.2159,31.2631,182850.0
2014-12-22 11:30:00,46.29,46.3,46.23,46.27,206700.0,31.2631,31.2699,31.2226,31.2496,206700.0
2014-12-22 12:00:00,46.27,46.28,46.17,46.17,84450.0,31.2496,31.2564,31.1821,31.1821,84450.0
2014-12-22 12:30:00,46.17,46.18,46.12,46.12,61950.0,31.1821,31.1888,31.1483,31.1483,61950.0
2014-12-22 13:00:00,46.13,46.19,46.07,46.13,75900.0,31.1551,31.1956,31.1146,31.1551,75900.0
2014-12-22 13:30:00,46.13,46.15,46.02,46.03,71100.0,31.1551,31.1686,31.0808,31.0875,71100.0
2014-12-22 14:00:00,46.03,46.15,46.01,46.15,72000.0,31.0875,31.1686,31.074,31.1686,72000.0
2014-12-22 14:30:00,46.15,46.16,46.03,46.06,196950.0,31.1686,31.1753,31.0875,31.1078,196950.0
2014-12-22 15:00:00,46.06,46.13,46.03,46.11,252000.0,31.1078,31.1551,31.0875,31.1416,252000.0
2014-12-22 15:30:00,46.11,46.13,46.03,46.12,330150.0,31.1416,31.1551,31.0875,31.1483,330150.0
2014-12-23 09:30:00,46.33,46.85,46.21,46.79,204600.0,31.2902,31.6414,31.2091,31.6008,204600.0
2014-12-23 10:00:00,46.82,46.82,46.63,46.63,236400.0,31.6211,31.6211,31.4928,31.4928,236400.0
2014-12-23 10:30:00,46.64,46.67,46.53,46.61,141450.0,31.4995,31.5198,31.4252,31.4793,141450.0
2014-12-23 11:00:00,46.6,46.68,46.57,46.57,73050.0,31.4725,31.5265,31.4522,31.4522,73050.0
2014-12-23 11:30:00,46.56,46.58,46.49,46.51,51150.0,31.4455,31.459,31.3982,31.4117,51150.0
2014-12-23 12:00:00,46.51,46.57,46.47,46.53,81000.0,31.4117,31.4522,31.3847,31.4252,81000.0
2014-12-23 12:30:00,46.53,46.53,46.45,46.49,107100.0,31.4252,31.4252,31.3712,31.3982,107100.0
2014-12-23 13:00:00,46.49,46.55,46.48,46.51,68700.0,31.3982,31.4387,31.3915,31.4117,68700.0
2014-12-23 13:30:00,46.51,46.53,46.42,46.42,75900.0,31.4117,31.4252,31.3509,31.3509,75900.0
2014-12-23 14:00:00,46.42,46.43,46.37,46.42,74700.0,31.3509,31.3577,31.3172,31.3509,74700.0
2014-12-23 14:30:00,46.43,46.43,46.37,46.38,67650.0,31.3577,31.3577,31.3172,31.3239,67650.0
2014-12-23 15:00:00,46.37,46.44,46.35,46.39,116700.0,31.3172,31.3644,31.3037,31.3307,116700.0
2014-12-23 15:30:00,46.39,46.39,46.29,46.29,261600.0,31.3307,31.3307,31.2631,31.2631,261600.0
2014-12-24 09:30:00,46.47,46.47,46.23,46.4,52200.0,31.3847,31.3847,31.2226,31.3374,52200.0
2014-12-24 10:00:00,46.43,46.5,46.39,46.47,108300.0,31.3577,31.405,31.3307,31.3847,108300.0
2014-12-24 10:30:00,46.47,46.51,46.33,46.33,87600.0,31.3847,31.4117,31.2902,31.2902,87600.0
2014-12-24 11:00:00,46.33,46.45,46.31,46.43,49950.0,31.2902,31.3712,31.2766,31.3577,49950.0
2014-12-24 11:30:00,46.43,46.48,46.43,46.45,41250.0,31.3577,31.3915,31.3577,31.3712,41250.0
2014-12-24 12:00:00,46.47,46.48,46.43,46.45,81000.0,31.3847,31.3915,31.3577,31.3712,81000.0
2014-12-24 12:30:00,46.46,46.46,46.25,46.27,159750.0,31.378,31.378,31.2361,31.2496,159750.0
2014-12-26 09:30:00,46.35,46.51,46.08,46.41,53100.0,31.3037,31.4117,31.1213,31.3442,53100.0
2014-12-26 10:00:00,46.41,46.43,46.24,46.25,95850.0,31.3442,31.3577,31.2294,31.2361,95850.0
2014-12-26 10:30:00,46.25,46.27,46.21,46.27,56850.0,31.2361,31.2496,31.2091,31.2496,56850.0
2014-12-26 11:00:00,46.27,46.3,46.19,46.19,56550.0,31.2496,31.2699,31.1956,31.1956,56550.0
2014-12-26 11:30:00,46.19,46.21,46.17,46.19,34500.0,31.1956,31.2091,31.1821,31.1956,34500.0
2014-12-26 12:00:00,46.2,46.23,46.16,46.21,29400.0,31.2024,31.2226,31.1753,31.2091,29400.0
2014-12-26 12:30:00,46.21,46.22,46.17,46.2,33150.0,31.2091,31.2159,31.1821,31.2024,33150.0
2014-12-26 13:00:00,46.21,46.22,46.17,46.19,34050.0,31.2091,31.2159,31.1821,31.1956,34050.0
2014-12-26 13:30:00,46.19,46.21,46.17,46.2,90750.0,31.1956,31.2091,31.1821,31.2024,90750.0
2014-12-26 14:00:00,46.2,46.21,46.16,46.17,88050.0,31.2024,31.2091,31.1753,31.1821,88050.0
2014-12-26 14:30:00,46.16,46.17,46.13,46.15,90600.0,31.1753,31.1821,31.1551,31.1686,90600.0
2014-12-26 15:00:00,46.16,46.17,46.13,46.16,92100.0,31.1753,31.1821,31.1551,31.1753,92100.0
2014-12-26 15:30:00,46.16,46.17,46.07,46.09,224550.0,31.1753,31.1821,31.1146,31.1281,224550.0
2014-12-29 09:30:00,45.99,46.48,45.87,46.41,110550.0,31.0605,31.3915,30.9795,31.3442,110550.0
2014-12-29 10:00:00,46.42,46.47,46.34,46.34,59250.0,31.3509,31.3847,31.2969,31.2969,59250.0
2014-12-29 10:30:00,46.34,46.51,46.31,46.51,45150.0,31.2969,31.4117,31.2766,31.4117,45150.0
2014-12-29 11:00:00,46.51,46.57,46.47,46.56,65100.0,31.4117,31.4522,31.3847,31.4455,65100.0
2014-12-29 11:30:00,46.57,46.6,46.45,46.48,58200.0,31.4522,31.4725,31.3712,31.3915,58200.0
2014-12-29 12:00:00,46.48,46.48,46.35,46.35,74400.0,31.3915,31.3915,31.3037,31.3037,74400.0
2014-12-29 12:30:00,46.37,46.46,46.34,46.36,33000.0,31.3172,31.378,31.2969,31.3104,33000.0
2014-12-29 13:00:00,46.35,46.38,46.33,46.37,46050.0,31.3037,31.3239,31.2902,31.3172,46050.0
2014-12-29 13:30:00,46.37,46.37,46.31,46.35,50550.0,31.3172,31.3172,31.2766,31.3037,50550.0
2014-12-29 14:00:00,46.36,46.41,46.33,46.34,66600.0,31.3104,31.3442,31.2902,31.2969,66600.0
2014-12-29 14:30:00,46.35,46.47,46.34,46.45,64500.0,31.3037,31.3847,31.2969,31.3712,64500.0
2014-12-29 15:00:00,46.45,46.49,46.36,46.4,199500.0,31.3712,31.3982,31.3104,31.3374,199500.0
2014-12-29 15:30:00,46.41,46.44,46.38,46.4,259050.0,31.3442,31.3644,31.3239,31.3374,259050.0
2014-12-30 09:30:00,46.2,46.31,45.97,46.11,127050.0,31.2024,31.2766,31.047,31.1416,127050.0
2014-12-30 10:00:00,46.14,46.15,45.83,45.96,86400.0,31.1618,31.1686,30.9525,31.0403,86400.0
2014-12-30 10:30:00,45.94,45.98,45.83,45.95,99900.0,31.0268,31.0538,30.9525,31.0335,99900.0
2014-12-30 11:00:00,45.95,46.04,45.95,46.01,57300.0,31.0335,31.0943,31.0335,31.074,57300.0
2014-12-30 11:30:00,46.01,46.04,45.97,46.01,40200.0,31.074,31.0943,31.047,31.074,40200.0
2014-12-30 12:00:00,46.01,46.03,46.0,46.01,50250.0,31.074,31.0875,31.0673,31.074,50250.0
2014-12-30 12:30:00,46.01,46.05,45.98,46.03,66150.0,31.074,31.1011,31.0538,31.0875,66150.0
2014-12-30 13:00:00,46.02,46.09,46.01,46.05,61500.0,31.0808,31.1281,31.074,31.1011,61500.0
2014-12-30 13:30:00,46.05,46.07,45.97,45.99,59400.0,31.1011,31.1146,31.047,31.0605,59400.0
2014-12-30 14:00:00,45.99,46.0,45.92,45.93,66000.0,31.0605,31.0673,31.0133,31.02,66000.0
2014-12-30 14:30:00,45.93,45.95,45.93,45.94,150150.0,31.02,31.0335,31.02,31.0268,150150.0
2014-12-30 15:00:00,45.94,45.95,45.91,45.93,125100.0,31.0268,31.0335,31.0065,31.02,125100.0
2014-12-30 15:30:00,45.93,45.96,45.85,45.86,291300.0,31.02,31.0403,30.966,30.9727,291300.0
2014-12-31 09:30:00,46.21,46.3,45.81,45.83,153600.0,31.2091,31.2699,30.939,30.9525,153600.0
2014-12-31 10:00:00,45.81,45.93,45.8,45.92,86700.0,30.939,31.02,30.9322,31.0133,86700.0
2014-12-31 10:30:00,45.91,45.97,45.87,45.93,75900.0,31.0065,31.047,30.9795,31.02,75900.0
2014-12-31 11:00:00,45.93,46.0,45.92,45.97,73350.0,31.02,31.0673,31.0133,31.047,73350.0
2014-12-31 11:30:00,45.97,46.05,45.96,45.98,132600.0,31.047,31.1011,31.0403,31.0538,132600.0
2014-12-31 12:00:00,45.99,45.99,45.85,45.9,77400.0,31.0605,31.0605,30.966,30.9997,77400.0
2014-12-31 12:30:00,45.91,45.91,45.81,45.83,44400.0,31.0065,31.0065,30.939,30.9525,44400.0
2014-12-31 13:00:00,45.84,45.93,45.84,45.89,40800.0,30.9592,31.02,30.9592,30.993,40800.0
2014-12-31 13:30:00,45.91,45.91,45.78,45.79,40350.0,31.0065,31.0065,30.9187,30.9255,40350.0
2014-12-31 14:00:00,45.79,45.79,45.6,45.65,62550.0,30.9255,30.9255,30.7971,30.8309,62550.0
2014-12-31 14:30:00,45.64,45.65,45.5,45.51,75900.0,30.8241,30.8309,30.7296,30.7363,75900.0
2014-12-31 15:00:00,45.53,45.63,45.49,45.61,78750.0,30.7499,30.8174,30.7228,30.8039,78750.0
2014-12-31 15:30:00,45.62,45.63,45.33,45.35,325350.0,30.8106,30.8174,30.6148,30.6283,325350.0
2015-01-02 09:30:00,45.48,45.91,45.41,45.61,230850.0,30.7161,31.0065,30.6688,30.8039,230850.0
2015-01-02 10:00:00,45.59,45.61,45.35,45.35,57000.0,30.7904,30.8039,30.6283,30.6283,57000.0
2015-01-02 10:30:00,45.35,45.36,44.97,45.15,144000.0,30.6283,30.635,30.3716,30.4932,144000.0
2015-01-02 11:00:00,45.16,45.18,44.96,45.17,114600.0,30.5,30.5135,30.3649,30.5067,114600.0
2015-01-02 11:30:00,45.18,45.2,45.05,45.14,90450.0,30.5135,30.527,30.4257,30.4865,90450.0
2015-01-02 12:00:00,45.15,45.31,45.14,45.19,81450.0,30.4932,30.6013,30.4865,30.5202,81450.0
2015-01-02 12:30:00,45.19,45.25,45.12,45.15,91950.0,30.5202,30.5608,30.473,30.4932,91950.0
2015-01-02 13:00:00,45.14,45.23,45.1,45.1,61950.0,30.4865,30.5472,30.4594,30.4594,61950.0
2015-01-02 13:30:00,45.09,45.15,45.05,45.09,117000.0,30.4527,30.4932,30.4257,30.4527,117000.0
2015-01-02 14:00:00,45.1,45.31,45.09,45.27,107100.0,30.4594,30.6013,30.4527,30.5743,107100.0
2015-01-02 14:30:00,45.27,45.42,45.26,45.37,167850.0,30.5743,30.6756,30.5675,30.6418,167850.0
2015-01-02 15:00:00,45.38,45.39,45.25,45.34,172200.0,30.6485,30.6553,30.5608,30.6215,172200.0
2015-01-02 15:30:00,45.34,45.54,45.29,45.44,394500.0,30.6215,30.7566,30.5878,30.6891,394500.0
2015-01-05 09:30:00,45.13,45.43,44.49,44.61,297150.0,30.4797,30.6823,30.0475,30.1285,297150.0
2015-01-05 10:00:00,44.63,44.69,44.54,44.57,449700.0,30.142,30.1825,30.0812,30.1015,449700.0
2015-01-05 10:30:00,44.57,44.58,44.23,44.37,350850.0,30.1015,30.1082,29.8719,29.9664,350850.0
2015-01-05 11:00:00,44.37,44.39,44.24,44.27,178650.0,29.9664,29.9799,29.8786,29.8989,178650.0
2015-01-05 11:30:00,44.29,44.33,44.24,44.27,266250.0,29.9124,29.9394,29.8786,29.8989,266250.0
2015-01-05 12:00:00,44.28,44.35,44.11,44.13,117750.0,29.9056,29.9529,29.7908,29.8043,117750.0
2015-01-05 12:30:00,44.13,44.25,44.05,44.1,169950.0,29.8043,29.8854,29.7503,29.7841,169950.0
2015-01-05 13:00:00,44.09,44.11,43.87,43.9,189600.0,29.7773,29.7908,29.6287,29.649,189600.0
2015-01-05 13:30:00,43.9,43.95,43.83,43.91,172800.0,29.649,29.6828,29.6017,29.6557,172800.0
2015-01-05 14:00:00,43.91,43.95,43.85,43.87,149250.0,29.6557,29.6828,29.6152,29.6287,149250.0
2015-01-05 14:30:00,43.88,43.95,43.87,43.87,171750.0,29.6355,29.6828,29.6287,29.6287,171750.0
2015-01-05 15:00:00,43.87,43.94,43.83,43.86,262350.0,29.6287,29.676,29.6017,29.622,262350.0
2015-01-05 15:30:00,43.86,44.05,43.83,43.91,475950.0,29.622,29.7503,29.6017,29.6557,475950.0
2015-01-06 09:30:00,44.07,44.42,43.86,44.11,174450.0,29.7638,30.0002,29.622,29.7908,174450.0
2015-01-06 10:00:00,44.09,44.34,43.97,44.27,265500.0,29.7773,29.9462,29.6963,29.8989,265500.0
2015-01-06 10:30:00,44.27,44.29,44.07,44.1,190650.0,29.8989,29.9124,29.7638,29.7841,190650.0
2015-01-06 11:00:00,44.09,44.17,43.92,43.97,218850.0,29.7773,29.8313,29.6625,29.6963,218850.0
2015-01-06 11:30:00,43.97,43.99,43.77,43.85,196350.0,29.6963,29.7098,29.5612,29.6152,196350.0
2015-01-06 12:00:00,43.85,43.85,43.43,43.45,317550.0,29.6152,29.6152,29.3316,29.3451,317550.0
2015-01-06 12:30:00,43.45,43.58,43.42,43.57,145200.0,29.3451,29.4329,29.3248,29.4261,145200.0
2015-01-06 13:00:00,43.59,43.59,43.24,43.33,120000.0,29.4396,29.4396,29.2032,29.264,120000.0
2015-01-06 13:30:00,43.33,43.46,43.29,43.36,157500.0,29.264,29.3518,29.237,29.2843,157500.0
2015-01-06 14:00:00,43.36,43.82,43.22,43.75,774300.0,29.2843,29.595,29.1897,29.5477,774300.0
2015-01-06 14:30:00,43.76,44.36,43.71,44.15,979800.0,29.5544,29.9597,29.5207,29.8178,979800.0
2015-01-06 15:00:00,44.15,44.28,44.09,44.23,476400.0,29.8178,29.9056,29.7773,29.8719,476400.0
2015-01-06 15:30:00,44.23,44.23,43.9,43.96,1000050.0,29.8719,29.8719,29.649,29.6895,1000050.0
2015-01-07 09:30:00,44.3,44.39,43.84,44.04,313350.0,29.9191,29.9799,29.6085,29.7435,313350.0
2015-01-07 10:00:00,44.03,44.11,43.95,44.03,294300.0,29.7368,29.7908,29.6828,29.7368,294300.0
2015-01-07 10:30:00,44.03,44.2,43.93,44.11,120450.0,29.7368,29.8516,29.6693,29.7908,120450.0
2015-01-07 11:00:00,44.12,44.15,43.9,43.95,87750.0,29.7976,29.8178,29.649,29.6828,87750.0
2015-01-07 11:30:00,43.95,44.31,43.95,44.29,91950.0,29.6828,29.9259,29.6828,29.9124,91950.0
2015-01-07 12:00:00,44.3,44.49,44.27,44.49,137100.0,29.9191,30.0475,29.8989,30.0475,137100.0
2015-01-07 12:30:00,44.49,44.51,44.39,44.39,87150.0,30.0475,30.061,29.9799,29.9799,87150.0
2015-01-07 13:00:00,44.39,44.42,44.14,44.15,155850.0,29.9799,30.0002,29.8111,29.8178,155850.0
2015-01-07 13:30:00,44.15,44.28,44.15,44.21,105300.0,29.8178,29.9056,29.8178,29.8584,105300.0
2015-01-07 14:00:00,44.21,44.38,44.14,44.28,133800.0,29.8584,29.9732,29.8111,29.9056,133800.0
2015-01-07 14:30:00,44.28,44.37,44.28,44.33,145950.0,29.9056,29.9664,29.9056,29.9394,145950.0
2015-01-07 15:00:00,44.34,44.43,44.29,44.42,148650.0,29.9462,30.0069,29.9124,30.0002,148650.0
2015-01-07 15:30:00,44.42,44.56,44.36,44.55,449100.0,30.0002,30.0947,29.9597,30.088,449100.0
2015-01-08 09:30:00,44.97,44.97,44.59,44.88,103950.0,30.3716,30.3716,30.115,30.3109,103950.0
2015-01-08 10:00:00,44.89,45.11,44.89,45.06,138000.0,30.3176,30.4662,30.3176,30.4324,138000.0
2015-01-08 10:30:00,45.06,45.15,44.98,45.03,120600.0,30.4324,30.4932,30.3784,30.4122,120600.0
2015-01-08 11:00:00,45.03,45.12,45.0,45.05,147900.0,30.4122,30.473,30.3919,30.4257,147900.0
2015-01-08 11:30:00,45.06,45.09,45.01,45.05,96150.0,30.4324,30.4527,30.3987,30.4257,96150.0
2015-01-08 12:00:00,45.05,45.05,44.91,44.99,95400.0,30.4257,30.4257,30.3311,30.3852,95400.0
2015-01-08 12:30:00,45.01,45.09,44.99,45.07,69450.0,30.3987,30.4527,30.3852,30.4392,69450.0
2015-01-08 13:00:00,45.06,45.11,45.0,45.0,100200.0,30.4324,30.4662,30.3919,30.3919,100200.0
2015-01-08 13:30:00,45.0,45.01,44.82,44.85,94500.0,30.3919,30.3987,30.2703,30.2906,94500.0
2015-01-08 14:00:00,44.85,44.93,44.84,44.93,125400.0,30.2906,30.3446,30.2838,30.3446,125400.0
2015-01-08 14:30:00,44.93,45.0,44.93,44.94,92400.0,30.3446,30.3919,30.3446,30.3514,92400.0
2015-01-08 15:00:00,44.94,45.05,44.93,45.04,189450.0,30.3514,30.4257,30.3446,30.4189,189450.0
2015-01-08 15:30:00,45.04,45.17,44.95,45.14,589800.0,30.4189,30.5067,30.3581,30.4865,589800.0
2015-01-09 09:30:00,45.16,45.31,44.59,44.73,156300.0,30.5,30.6013,30.115,30.2096,156300.0
2015-01-09 10:00:00,44.74,44.78,44.55,44.59,141300.0,30.2163,30.2433,30.088,30.115,141300.0
2015-01-09 10:30:00,44.57,44.59,44.32,44.39,184950.0,30.1015,30.115,29.9327,29.9799,184950.0
2015-01-09 11:00:00,44.39,44.39,43.99,44.07,256050.0,29.9799,29.9799,29.7098,29.7638,256050.0
2015-01-09 11:30:00,44.06,44.24,44.02,44.23,71850.0,29.7571,29.8786,29.73,29.8719,71850.0
2015-01-09 12:00:00,44.23,44.3,44.11,44.12,163050.0,29.8719,29.9191,29.7908,29.7976,163050.0
2015-01-09 12:30:00,44.11,44.17,43.99,43.99,208200.0,29.7908,29.8313,29.7098,29.7098,208200.0
2015-01-09 13:00:00,43.99,44.01,43.86,43.88,350850.0,29.7098,29.7233,29.622,29.6355,350850.0
2015-01-09 13:30:00,43.89,43.92,43.73,43.76,230550.0,29.6422,29.6625,29.5342,29.5544,230550.0
2015-01-09 14:00:00,43.75,43.75,43.52,43.53,378600.0,29.5477,29.5477,29.3924,29.3991,378600.0
2015-01-09 14:30:00,43.53,43.53,43.33,43.38,513600.0,29.3991,29.3991,29.264,29.2978,513600.0
2015-01-09 15:00:00,43.38,43.58,43.33,43.47,644400.0,29.2978,29.4329,29.264,29.3586,644400.0
2015-01-09 15:30:00,43.47,43.57,43.41,43.49,479550.0,29.3586,29.4261,29.3181,29.3721,479550.0
2015-01-12 09:30:00,44.26,44.31,43.34,43.53,363750.0,29.8921,29.9259,29.2708,29.3991,363750.0
2015-01-12 10:00:00,43.52,43.81,43.41,43.77,352650.0,29.3924,29.5882,29.3181,29.5612,352650.0
2015-01-12 10:30:00,43.76,44.36,43.75,44.09,387300.0,29.5544,29.9597,29.5477,29.7773,387300.0
2015-01-12 11:00:00,44.08,44.2,44.0,44.12,339450.0,29.7706,29.8516,29.7165,29.7976,339450.0
2015-01-12 11:30:00,44.13,44.27,44.07,44.15,328050.0,29.8043,29.8989,29.7638,29.8178,328050.0
2015-01-12 12:00:00,44.15,44.37,44.04,44.35,229800.0,29.8178,29.9664,29.7435,29.9529,229800.0
2015-01-12 12:30:00,44.36,44.42,44.05,44.07,167250.0,29.9597,30.0002,29.7503,29.7638,167250.0
2015-01-12 13:00:00,44.07,44.17,43.88,43.92,159750.0,29.7638,29.8313,29.6355,29.6625,159750.0
2015-01-12 13:30:00,43.92,44.0,43.84,43.85,129450.0,29.6625,29.7165,29.6085,29.6152,129450.0
2015-01-12 14:00:00,43.86,43.97,43.81,43.83,149850.0,29.622,29.6963,29.5882,29.6017,149850.0
2015-01-12 14:30:00,43.82,43.84,43.69,43.75,257100.0,29.595,29.6085,29.5072,29.5477,257100.0
2015-01-12 15:00:00,43.75,43.81,43.69,43.78,285450.0,29.5477,29.5882,29.5072,29.5679,285450.0
2015-01-12 15:30:00,43.79,43.99,43.71,43.89,438900.0,29.5747,29.7098,29.5207,29.6422,438900.0
2015-01-13 09:30:00,44.28,44.83,44.25,44.71,288000.0,29.9056,30.2771,29.8854,30.196,288000.0
2015-01-13 10:00:00,44.71,44.75,44.21,44.23,196950.0,30.196,30.2231,29.8584,29.8719,196950.0
2015-01-13 10:30:00,44.24,44.29,44.11,44.13,212400.0,29.8786,29.9124,29.7908,29.8043,212400.0
2015-01-13 11:00:00,44.13,44.13,43.91,43.95,178050.0,29.8043,29.8043,29.6557,29.6828,178050.0
2015-01-13 11:30:00,43.96,43.97,43.76,43.91,180750.0,29.6895,29.6963,29.5544,29.6557,180750.0
2015-01-13 12:00:00,43.93,43.95,43.72,43.77,70650.0,29.6693,29.6828,29.5274,29.5612,70650.0
2015-01-13 12:30:00,43.76,43.78,43.63,43.75,61500.0,29.5544,29.5679,29.4666,29.5477,61500.0
2015-01-13 13:00:00,43.76,43.79,43.46,43.51,115950.0,29.5544,29.5747,29.3518,29.3856,115950.0
2015-01-13 13:30:00,43.52,43.52,43.19,43.31,205950.0,29.3924,29.3924,29.1695,29.2505,205950.0
2015-01-13 14:00:00,43.29,43.29,43.03,43.25,147750.0,29.237,29.237,29.0614,29.21,147750.0
2015-01-13 14:30:00,43.25,43.43,43.2,43.2,129450.0,29.21,29.3316,29.1762,29.1762,129450.0
2015-01-13 15:00:00,43.2,43.35,43.12,43.24,155400.0,29.1762,29.2775,29.1222,29.2032,155400.0
2015-01-13 15:30:00,43.25,43.59,43.24,43.56,583050.0,29.21,29.4396,29.2032,29.4194,583050.0
2015-01-14 09:30:00,43.09,43.49,42.82,43.08,442350.0,29.1019,29.3721,28.9196,29.0952,442350.0
2015-01-14 10:00:00,43.06,43.33,43.04,43.17,165600.0,29.0817,29.264,29.0682,29.156,165600.0
2015-01-14 10:30:00,43.16,43.16,42.92,43.07,123150.0,29.1492,29.1492,28.9871,29.0884,123150.0
2015-01-14 11:00:00,43.07,43.07,42.81,42.82,126600.0,29.0884,29.0884,28.9128,28.9196,126600.0
2015-01-14 11:30:00,42.81,42.97,42.8,42.9,117750.0,28.9128,29.0209,28.9061,28.9736,117750.0
2015-01-14 12:00:00,42.91,42.95,42.72,42.72,110700.0,28.9804,29.0074,28.852,28.852,110700.0
2015-01-14 12:30:00,42.72,42.83,42.68,42.74,105300.0,28.852,28.9263,28.825,28.8656,105300.0
2015-01-14 13:00:00,42.75,42.8,42.67,42.69,118650.0,28.8723,28.9061,28.8183,28.8318,118650.0
2015-01-14 13:30:00,42.69,42.71,42.61,42.7,207450.0,28.8318,28.8453,28.7778,28.8385,207450.0
2015-01-14 14:00:00,42.69,43.03,42.67,42.97,208800.0,28.8318,29.0614,28.8183,29.0209,208800.0
2015-01-14 14:30:00,42.99,43.09,42.91,42.93,203400.0,29.0344,29.1019,28.9804,28.9939,203400.0
2015-01-14 15:00:00,42.93,43.31,42.93,43.22,268950.0,28.9939,29.2505,28.9939,29.1897,268950.0
2015-01-14 15:30:00,43.23,43.28,43.07,43.17,371250.0,29.1965,29.2303,29.0884,29.156,371250.0
2015-01-15 09:30:00,43.33,43.61,42.7,42.84,165750.0,29.264,29.4531,28.8385,28.9331,165750.0
2015-01-15 10:00:00,42.83,43.09,42.72,43.09,207000.0,28.9263,29.1019,28.852,29.1019,207000.0
2015-01-15 10:30:00,43.08,43.18,42.88,42.89,114150.0,29.0952,29.1627,28.9601,28.9669,114150.0
2015-01-15 11:00:00,42.89,42.97,42.68,42.7,111600.0,28.9669,29.0209,28.825,28.8385,111600.0
2015-01-15 11:30:00,42.72,42.87,42.63,42.72,94650.0,28.852,28.9534,28.7913,28.852,94650.0
2015-01-15 12:00:00,42.73,42.76,42.6,42.63,126750.0,28.8588,28.8791,28.771,28.7913,126750.0
2015-01-15 12:30:00,42.61,42.64,42.43,42.58,112050.0,28.7778,28.798,28.6562,28.7575,112050.0
2015-01-15 13:00:00,42.58,42.76,42.54,42.57,133500.0,28.7575,28.8791,28.7305,28.7507,133500.0
2015-01-15 13:30:00,42.57,42.67,42.47,42.53,177000.0,28.7507,28.8183,28.6832,28.7237,177000.0
2015-01-15 14:00:00,42.51,42.57,42.42,42.45,133050.0,28.7102,28.7507,28.6494,28.6697,133050.0
2015-01-15 14:30:00,42.44,42.55,42.43,42.53,166500.0,28.6629,28.7372,28.6562,28.7237,166500.0
2015-01-15 15:00:00,42.51,42.54,42.28,42.45,217050.0,28.7102,28.7305,28.5549,28.6697,217050.0
2015-01-15 15:30:00,42.44,42.49,42.21,42.24,581250.0,28.6629,28.6967,28.5076,28.5279,581250.0
2015-01-16 09:30:00,42.17,42.55,42.07,42.23,468450.0,28.4806,28.7372,28.4131,28.5211,468450.0
2015-01-16 10:00:00,42.23,42.47,42.05,42.41,288750.0,28.5211,28.6832,28.3995,28.6427,288750.0
2015-01-16 10:30:00,42.41,42.58,42.33,42.56,125250.0,28.6427,28.7575,28.5887,28.744,125250.0
2015-01-16 11:00:00,42.57,42.57,42.34,42.43,149550.0,28.7507,28.7507,28.5954,28.6562,149550.0
2015-01-16 11:30:00,42.43,42.57,42.41,42.44,72750.0,28.6562,28.7507,28.6427,28.6629,72750.0
2015-01-16 12:00:00,42.45,42.53,42.43,42.49,61350.0,28.6697,28.7237,28.6562,28.6967,61350.0
2015-01-16 12:30:00,42.48,42.71,42.48,42.66,80700.0,28.69,28.8453,28.69,28.8115,80700.0
2015-01-16 13:00:00,42.66,42.68,42.57,42.61,114900.0,28.8115,28.825,28.7507,28.7778,114900.0
2015-01-16 13:30:00,42.63,42.8,42.61,42.79,72000.0,28.7913,28.9061,28.7778,28.8993,72000.0
2015-01-16 14:00:00,42.79,42.83,42.75,42.79,150600.0,28.8993,28.9263,28.8723,28.8993,150600.0
2015-01-16 14:30:00,42.8,42.87,42.75,42.84,127500.0,28.9061,28.9534,28.8723,28.9331,127500.0
2015-01-16 15:00:00,42.83,42.86,42.76,42.85,144450.0,28.9263,28.9466,28.8791,28.9398,144450.0
2015-01-16 15:30:00,42.85,43.05,42.84,43.0,483150.0,28.9398,29.0749,28.9331,29.0412,483150.0
2015-01-20 09:30:00,43.15,43.27,42.67,42.72,209100.0,29.1425,29.2235,28.8183,28.852,209100.0
2015-01-20 10:00:00,42.71,42.99,42.71,42.93,142350.0,28.8453,29.0344,28.8453,28.9939,142350.0
2015-01-20 10:30:00,42.95,42.95,42.73,42.83,128400.0,29.0074,29.0074,28.8588,28.9263,128400.0
2015-01-20 11:00:00,42.81,42.89,42.75,42.82,95850.0,28.9128,28.9669,28.8723,28.9196,95850.0
2015-01-20 11:30:00,42.82,42.84,42.65,42.73,96000.0,28.9196,28.9331,28.8048,28.8588,96000.0
2015-01-20 12:00:00,42.75,42.82,42.71,42.81,85350.0,28.8723,28.9196,28.8453,28.9128,85350.0
2015-01-20 12:30:00,42.81,42.89,42.75,42.83,54150.0,28.9128,28.9669,28.8723,28.9263,54150.0
2015-01-20 13:00:00,42.82,42.95,42.73,42.87,63900.0,28.9196,29.0074,28.8588,28.9534,63900.0
2015-01-20 13:30:00,42.87,42.91,42.79,42.81,82500.0,28.9534,28.9804,28.8993,28.9128,82500.0
2015-01-20 14:00:00,42.81,42.89,42.77,42.81,97650.0,28.9128,28.9669,28.8858,28.9128,97650.0
2015-01-20 14:30:00,42.81,43.05,42.81,43.03,119250.0,28.9128,29.0749,28.9128,29.0614,119250.0
2015-01-20 15:00:00,43.05,43.08,42.99,43.01,124200.0,29.0749,29.0952,29.0344,29.0479,124200.0
2015-01-20 15:30:00,43.01,43.05,42.93,42.99,279750.0,29.0479,29.0749,28.9939,29.0344,279750.0
2015-01-21 09:30:00,42.72,43.21,42.62,42.72,189000.0,28.852,29.183,28.7845,28.852,189000.0
2015-01-21 10:00:00,42.7,43.13,42.69,43.13,165900.0,28.8385,29.129,28.8318,29.129,165900.0
2015-01-21 10:30:00,43.13,43.5,43.13,43.43,175800.0,29.129,29.3788,29.129,29.3316,175800.0
2015-01-21 11:00:00,43.45,43.52,43.29,43.38,215250.0,29.3451,29.3924,29.237,29.2978,215250.0
2015-01-21 11:30:00,43.37,43.39,43.23,43.3,56100.0,29.291,29.3046,29.1965,29.2438,56100.0
2015-01-21 12:00:00,43.29,43.34,43.26,43.32,46800.0,29.237,29.2708,29.2168,29.2573,46800.0
2015-01-21 12:30:00,43.35,43.36,43.15,43.21,76050.0,29.2775,29.2843,29.1425,29.183,76050.0
2015-01-21 13:00:00,43.2,43.25,43.12,43.15,86700.0,29.1762,29.21,29.1222,29.1425,86700.0
2015-01-21 13:30:00,43.13,43.17,43.02,43.04,104400.0,29.129,29.156,29.0547,29.0682,104400.0
2015-01-21 14:00:00,43.03,43.21,43.0,43.17,104700.0,29.0614,29.183,29.0412,29.156,104700.0
2015-01-21 14:30:00,43.17,43.29,43.12,43.25,92850.0,29.156,29.237,29.1222,29.21,92850.0
2015-01-21 15:00:00,43.27,43.34,43.2,43.3,175200.0,29.2235,29.2708,29.1762,29.2438,175200.0
2015-01-21 15:30:00,43.31,43.45,43.27,43.39,439650.0,29.2505,29.3451,29.2235,29.3046,439650.0
2015-01-22 09:30:00,43.2,43.61,42.61,42.79,319650.0,29.1762,29.4531,28.7778,28.8993,319650.0
2015-01-22 10:00:00,42.79,43.22,42.77,43.13,197100.0,28.8993,29.1897,28.8858,29.129,197100.0
2015-01-22 10:30:00,43.12,43.37,43.11,43.31,253350.0,29.1222,29.291,29.1154,29.2505,253350.0
2015-01-22 11:00:00,43.32,43.5,43.21,43.4,198000.0,29.2573,29.3788,29.183,29.3113,198000.0
2015-01-22 11:30:00,43.41,43.43,43.05,43.09,192900.0,29.3181,29.3316,29.0749,29.1019,192900.0
2015-01-22 12:00:00,43.11,43.13,42.97,43.03,171150.0,29.1154,29.129,29.0209,29.0614,171150.0
2015-01-22 12:30:00,43.03,43.05,42.91,42.94,117300.0,29.0614,29.0749,28.9804,29.0006,117300.0
2015-01-22 13:00:00,42.95,43.05,42.91,42.94,139800.0,29.0074,29.0749,28.9804,29.0006,139800.0
2015-01-22 13:30:00,42.95,43.12,42.95,43.01,145050.0,29.0074,29.1222,29.0074,29.0479,145050.0
2015-01-22 14:00:00,43.01,43.15,42.99,43.11,143250.0,29.0479,29.1425,29.0344,29.1154,143250.0
2015-01-22 14:30:00,43.13,43.34,43.13,43.32,254850.0,29.129,29.2708,29.129,29.2573,254850.0
2015-01-22 15:00:00,43.33,43.4,43.18,43.2,424050.0,29.264,29.3113,29.1627,29.1762,424050.0
2015-01-22 15:30:00,43.2,43.23,43.09,43.11,709350.0,29.1762,29.1965,29.1019,29.1154,709350.0
2015-01-23 09:30:00,43.15,43.3,43.07,43.23,368550.0,29.1425,29.2438,29.0884,29.1965,368550.0
2015-01-23 10:00:00,43.25,43.29,43.02,43.17,130050.0,29.21,29.237,29.0547,29.156,130050.0
2015-01-23 10:30:00,43.17,43.31,43.11,43.25,148500.0,29.156,29.2505,29.1154,29.21,148500.0
2015-01-23 11:00:00,43.26,43.37,43.25,43.35,332100.0,29.2168,29.291,29.21,29.2775,332100.0
2015-01-23 11:30:00,43.35,43.35,43.21,43.23,108450.0,29.2775,29.2775,29.183,29.1965,108450.0
2015-01-23 12:00:00,43.24,43.35,43.2,43.29,108900.0,29.2032,29.2775,29.1762,29.237,108900.0
2015-01-23 12:30:00,43.3,43.34,43.24,43.3,114900.0,29.2438,29.2708,29.2032,29.2438,114900.0
2015-01-23 13:00:00,43.29,43.32,43.19,43.21,90900.0,29.237,29.2573,29.1695,29.183,90900.0
2015-01-23 13:30:00,43.2,43.32,43.19,43.27,98550.0,29.1762,29.2573,29.1695,29.2235,98550.0
2015-01-23 14:00:00,43.26,43.28,43.18,43.23,110400.0,29.2168,29.2303,29.1627,29.1965,110400.0
2015-01-23 14:30:00,43.23,43.23,43.14,43.18,120900.0,29.1965,29.1965,29.1357,29.1627,120900.0
2015-01-23 15:00:00,43.18,43.18,43.06,43.12,176550.0,29.1627,29.1627,29.0817,29.1222,176550.0
2015-01-23 15:30:00,43.11,43.11,42.89,43.03,484200.0,29.1154,29.1154,28.9669,29.0614,484200.0
2015-01-26 09:30:00,42.87,43.13,42.85,43.05,193650.0,28.9534,29.129,28.9398,29.0749,193650.0
2015-01-26 10:00:00,43.07,43.27,43.02,43.26,135000.0,29.0884,29.2235,29.0547,29.2168,135000.0
2015-01-26 10:30:00,43.27,43.34,43.15,43.19,138450.0,29.2235,29.2708,29.1425,29.1695,138450.0
2015-01-26 11:00:00,43.17,43.22,43.1,43.17,84900.0,29.156,29.1897,29.1087,29.156,84900.0
2015-01-26 11:30:00,43.17,43.32,43.13,43.31,87900.0,29.156,29.2573,29.129,29.2505,87900.0
2015-01-26 12:00:00,43.31,43.36,43.28,43.33,94050.0,29.2505,29.2843,29.2303,29.264,94050.0
2015-01-26 12:30:00,43.33,43.38,43.27,43.37,76800.0,29.264,29.2978,29.2235,29.291,76800.0
2015-01-26 13:00:00,43.36,43.42,43.31,43.36,141750.0,29.2843,29.3248,29.2505,29.2843,141750.0
2015-01-26 13:30:00,43.37,43.47,43.37,43.39,172950.0,29.291,29.3586,29.291,29.3046,172950.0
2015-01-26 14:00:00,43.39,43.43,43.35,43.39,72750.0,29.3046,29.3316,29.2775,29.3046,72750.0
2015-01-26 14:30:00,43.4,43.44,43.35,43.39,93900.0,29.3113,29.3383,29.2775,29.3046,93900.0
2015-01-26 15:00:00,43.39,43.45,43.33,43.38,163050.0,29.3046,29.3451,29.264,29.2978,163050.0
2015-01-26 15:30:00,43.37,43.49,43.36,43.47,392400.0,29.291,29.3721,29.2843,29.3586,392400.0
2015-01-27 09:30:00,42.79,42.99,42.61,42.64,110700.0,28.8993,29.0344,28.7778,28.798,110700.0
2015-01-27 10:00:00,42.65,42.83,42.57,42.6,97650.0,28.8048,28.9263,28.7507,28.771,97650.0
2015-01-27 10:30:00,42.58,42.58,42.34,42.47,104550.0,28.7575,28.7575,28.5954,28.6832,104550.0
2015-01-27 11:00:00,42.45,42.52,42.39,42.46,89550.0,28.6697,28.717,28.6292,28.6765,89550.0
2015-01-27 11:30:00,42.47,42.51,42.41,42.41,122250.0,28.6832,28.7102,28.6427,28.6427,122250.0
2015-01-27 12:00:00,42.39,42.54,42.37,42.54,70050.0,28.6292,28.7305,28.6157,28.7305,70050.0
2015-01-27 12:30:00,42.53,42.59,42.45,42.59,61650.0,28.7237,28.7643,28.6697,28.7643,61650.0
2015-01-27 13:00:00,42.6,42.78,42.54,42.74,65850.0,28.771,28.8926,28.7305,28.8656,65850.0
2015-01-27 13:30:00,42.75,42.76,42.63,42.69,69150.0,28.8723,28.8791,28.7913,28.8318,69150.0
2015-01-27 14:00:00,42.7,42.91,42.7,42.88,63150.0,28.8385,28.9804,28.8385,28.9601,63150.0
2015-01-27 14:30:00,42.88,42.96,42.83,42.85,201300.0,28.9601,29.0141,28.9263,28.9398,201300.0
2015-01-27 15:00:00,42.85,42.89,42.76,42.76,152850.0,28.9398,28.9669,28.8791,28.8791,152850.0
2015-01-27 15:30:00,42.75,42.83,42.71,42.75,325500.0,28.8723,28.9263,28.8453,28.8723,325500.0
2015-01-28 09:30:00,43.03,43.31,42.67,42.97,268650.0,29.0614,29.2505,28.8183,29.0209,268650.0
2015-01-28 10:00:00,42.98,43.12,42.94,43.01,186450.0,29.0276,29.1222,29.0006,29.0479,186450.0
2015-01-28 10:30:00,43.01,43.07,42.72,42.74,152550.0,29.0479,29.0884,28.852,28.8656,152550.0
2015-01-28 11:00:00,42.73,42.78,42.53,42.65,105150.0,28.8588,28.8926,28.7237,28.8048,105150.0
2015-01-28 11:30:00,42.65,42.77,42.63,42.68,112650.0,28.8048,28.8858,28.7913,28.825,112650.0
2015-01-28 12:00:00,42.68,42.84,42.67,42.83,93900.0,28.825,28.9331,28.8183,28.9263,93900.0
2015-01-28 12:30:00,42.83,42.87,42.79,42.81,41400.0,28.9263,28.9534,28.8993,28.9128,41400.0
2015-01-28 13:00:00,42.81,42.81,42.71,42.73,67950.0,28.9128,28.9128,28.8453,28.8588,67950.0
2015-01-28 13:30:00,42.73,42.81,42.7,42.77,113250.0,28.8588,28.9128,28.8385,28.8858,113250.0
2015-01-28 14:00:00,42.78,42.95,42.63,42.67,416400.0,28.8926,29.0074,28.7913,28.8183,416400.0
2015-01-28 14:30:00,42.65,42.78,42.55,42.68,190050.0,28.8048,28.8926,28.7372,28.825,190050.0
2015-01-28 15:00:00,42.69,42.76,42.41,42.47,176100.0,28.8318,28.8791,28.6427,28.6832,176100.0
2015-01-28 15:30:00,42.47,42.47,42.17,42.29,455850.0,28.6832,28.6832,28.4806,28.5616,455850.0
2015-01-29 09:30:00,42.46,42.75,42.25,42.47,285300.0,28.6765,28.8723,28.5346,28.6832,285300.0
2015-01-29 10:00:00,42.45,42.51,42.29,42.51,284850.0,28.6697,28.7102,28.5616,28.7102,284850.0
2015-01-29 10:30:00,42.51,42.51,42.29,42.48,206400.0,28.7102,28.7102,28.5616,28.69,206400.0
2015-01-29 11:00:00,42.47,42.59,42.37,42.42,247350.0,28.6832,28.7643,28.6157,28.6494,247350.0
2015-01-29 11:30:00,42.43,42.62,42.42,42.52,177600.0,28.6562,28.7845,28.6494,28.717,177600.0
2015-01-29 12:00:00,42.53,42.56,42.34,42.51,225450.0,28.7237,28.744,28.5954,28.7102,225450.0
2015-01-29 12:30:00,42.51,42.6,42.48,42.58,172800.0,28.7102,28.771,28.69,28.7575,172800.0
2015-01-29 13:00:00,42.59,42.73,42.43,42.59,171300.0,28.7643,28.8588,28.6562,28.7643,171300.0
2015-01-29 13:30:00,42.59,42.75,42.35,42.53,457500.0,28.7643,28.8723,28.6022,28.7237,457500.0
2015-01-29 14:00:00,42.53,42.83,42.53,42.79,324750.0,28.7237,28.9263,28.7237,28.8993,324750.0
2015-01-29 14:30:00,42.79,42.82,42.55,42.6,367350.0,28.8993,28.9196,28.7372,28.771,367350.0
2015-01-29 15:00:00,42.6,42.86,42.59,42.83,317700.0,28.771,28.9466,28.7643,28.9263,317700.0
2015-01-29 15:30:00,42.83,42.88,42.55,42.7,787050.0,28.9263,28.9601,28.7372,28.8385,787050.0
2015-01-30 09:30:00,41.47,41.5,40.76,40.78,815250.0,28.0078,28.0281,27.5283,27.5418,815250.0
2015-01-30 10:00:00,40.76,40.79,40.35,40.52,727200.0,27.5283,27.5486,27.2514,27.3662,727200.0
2015-01-30 10:30:00,40.51,40.65,40.34,40.55,505050.0,27.3595,27.454,27.2447,27.3865,505050.0
2015-01-30 11:00:00,40.55,40.59,40.48,40.56,238500.0,27.3865,27.4135,27.3392,27.3932,238500.0
2015-01-30 11:30:00,40.55,40.61,40.23,40.47,245250.0,27.3865,27.427,27.1704,27.3325,245250.0
2015-01-30 12:00:00,40.47,41.08,40.47,40.8,436200.0,27.3325,27.7444,27.3325,27.5553,436200.0
2015-01-30 12:30:00,40.77,40.78,40.43,40.43,208200.0,27.5351,27.5418,27.3054,27.3054,208200.0
2015-01-30 13:00:00,40.43,40.44,40.05,40.3,277500.0,27.3054,27.3122,27.0488,27.2176,277500.0
2015-01-30 13:30:00,40.3,40.45,40.15,40.31,212100.0,27.2176,27.3189,27.1163,27.2244,212100.0
2015-01-30 14:00:00,40.33,40.52,40.16,40.52,257400.0,27.2379,27.3662,27.1231,27.3662,257400.0
2015-01-30 14:30:00,40.5,40.56,40.09,40.14,353250.0,27.3527,27.3932,27.0758,27.1096,353250.0
2015-01-30 15:00:00,40.15,40.38,40.07,40.19,675900.0,27.1163,27.2717,27.0623,27.1433,675900.0
2015-01-30 15:30:00,40.19,40.34,39.99,40.07,1151400.0,27.1433,27.2447,27.0083,27.0623,1151400.0
2015-02-02 09:30:00,40.27,40.53,39.59,39.66,436200.0,27.1974,27.373,26.7381,26.7854,436200.0
2015-02-02 10:00:00,39.65,39.98,39.55,39.9,393750.0,26.7786,27.0015,26.7111,26.9475,393750.0
2015-02-02 10:30:00,39.91,40.04,39.87,39.89,282900.0,26.9542,27.042,26.9272,26.9407,282900.0
2015-02-02 11:00:00,39.91,40.49,39.9,40.48,267900.0,26.9542,27.346,26.9475,27.3392,267900.0
2015-02-02 11:30:00,40.48,40.51,40.36,40.45,256800.0,27.3392,27.3595,27.2582,27.3189,256800.0
2015-02-02 12:00:00,40.45,40.5,40.33,40.36,150150.0,27.3189,27.3527,27.2379,27.2582,150150.0
2015-02-02 12:30:00,40.37,40.39,40.09,40.11,186750.0,27.2649,27.2784,27.0758,27.0893,186750.0
2015-02-02 13:00:00,40.11,40.23,40.05,40.13,188700.0,27.0893,27.1704,27.0488,27.1028,188700.0
2015-02-02 13:30:00,40.13,40.23,40.03,40.06,183300.0,27.1028,27.1704,27.0353,27.0556,183300.0
2015-02-02 14:00:00,40.06,40.45,40.06,40.45,181050.0,27.0556,27.3189,27.0556,27.3189,181050.0
2015-02-02 14:30:00,40.46,40.55,40.27,40.37,434250.0,27.3257,27.3865,27.1974,27.2649,434250.0
2015-02-02 15:00:00,40.37,40.73,40.35,40.61,459150.0,27.2649,27.5081,27.2514,27.427,459150.0
2015-02-02 15:30:00,40.61,40.99,40.59,40.94,744450.0,27.427,27.6836,27.4135,27.6499,744450.0
2015-02-03 09:30:00,41.46,42.01,41.26,41.91,417450.0,28.0011,28.3725,27.866,28.305,417450.0
2015-02-03 10:00:00,41.91,41.97,41.8,41.97,308550.0,28.305,28.3455,28.2307,28.3455,308550.0
2015-02-03 10:30:00,41.97,42.05,41.74,41.75,286050.0,28.3455,28.3995,28.1902,28.1969,286050.0
2015-02-03 11:00:00,41.75,41.81,41.63,41.65,196050.0,28.1969,28.2375,28.1159,28.1294,196050.0
2015-02-03 11:30:00,41.65,41.78,41.57,41.61,141450.0,28.1294,28.2172,28.0754,28.1024,141450.0
2015-02-03 12:00:00,41.61,41.67,41.53,41.64,147750.0,28.1024,28.1429,28.0484,28.1226,147750.0
2015-02-03 12:30:00,41.64,41.65,41.5,41.53,117600.0,28.1226,28.1294,28.0281,28.0484,117600.0
2015-02-03 13:00:00,41.52,41.72,41.48,41.67,106200.0,28.0416,28.1767,28.0146,28.1429,106200.0
2015-02-03 13:30:00,41.67,41.77,41.6,41.77,174000.0,28.1429,28.2104,28.0956,28.2104,174000.0
2015-02-03 14:00:00,41.77,41.77,41.67,41.75,176550.0,28.2104,28.2104,28.1429,28.1969,176550.0
2015-02-03 14:30:00,41.75,41.79,41.69,41.74,207750.0,28.1969,28.224,28.1564,28.1902,207750.0
2015-02-03 15:00:00,41.75,41.88,41.71,41.84,265800.0,28.1969,28.2847,28.1699,28.2577,265800.0
2015-02-03 15:30:00,41.85,41.89,41.72,41.83,799200.0,28.2645,28.2915,28.1767,28.251,799200.0
2015-02-04 09:30:00,41.59,41.91,41.39,41.88,202050.0,28.0889,28.305,27.9538,28.2847,202050.0
2015-02-04 10:00:00,41.87,41.98,41.65,41.65,162450.0,28.278,28.3523,28.1294,28.1294,162450.0
2015-02-04 10:30:00,41.65,41.73,41.55,41.71,155700.0,28.1294,28.1834,28.0619,28.1699,155700.0
2015-02-04 11:00:00,41.69,41.79,41.63,41.73,163500.0,28.1564,28.224,28.1159,28.1834,163500.0
2015-02-04 11:30:00,41.75,41.89,41.74,41.83,91950.0,28.1969,28.2915,28.1902,28.251,91950.0
2015-02-04 12:00:00,41.84,41.84,41.68,41.69,83850.0,28.2577,28.2577,28.1497,28.1564,83850.0
2015-02-04 12:30:00,41.67,41.73,41.56,41.6,89700.0,28.1429,28.1834,28.0686,28.0956,89700.0
2015-02-04 13:00:00,41.61,41.74,41.6,41.71,112500.0,28.1024,28.1902,28.0956,28.1699,112500.0
2015-02-04 13:30:00,41.71,41.79,41.57,41.71,248250.0,28.1699,28.224,28.0754,28.1699,248250.0
2015-02-04 14:00:00,41.7,41.77,41.57,41.64,105600.0,28.1632,28.2104,28.0754,28.1226,105600.0
2015-02-04 14:30:00,41.65,41.83,41.64,41.8,131100.0,28.1294,28.251,28.1226,28.2307,131100.0
2015-02-04 15:00:00,41.79,41.89,41.73,41.89,212850.0,28.224,28.2915,28.1834,28.2915,212850.0
2015-02-04 15:30:00,41.89,41.91,41.43,41.63,606000.0,28.2915,28.305,27.9808,28.1159,606000.0
2015-02-05 09:30:00,41.98,42.23,41.43,41.54,258600.0,28.3523,28.5211,27.9808,28.0551,258600.0
2015-02-05 10:00:00,41.53,41.75,41.47,41.59,166650.0,28.0484,28.1969,28.0078,28.0889,166650.0
2015-02-05 10:30:00,41.59,41.71,41.55,41.63,120300.0,28.0889,28.1699,28.0619,28.1159,120300.0
2015-02-05 11:00:00,41.61,41.69,41.53,41.53,212700.0,28.1024,28.1564,28.0484,28.0484,212700.0
2015-02-05 11:30:00,41.54,41.63,41.51,41.51,136200.0,28.0551,28.1159,28.0348,28.0348,136200.0
2015-02-05 12:00:00,41.51,41.54,41.43,41.53,154500.0,28.0348,28.0551,27.9808,28.0484,154500.0
2015-02-05 12:30:00,41.53,41.63,41.51,41.61,134250.0,28.0484,28.1159,28.0348,28.1024,134250.0
2015-02-05 13:00:00,41.61,41.67,41.51,41.51,113250.0,28.1024,28.1429,28.0348,28.0348,113250.0
2015-02-05 13:30:00,41.52,41.55,41.47,41.52,114300.0,28.0416,28.0619,28.0078,28.0416,114300.0
2015-02-05 14:00:00,41.52,41.53,41.31,41.33,208350.0,28.0416,28.0484,27.8998,27.9133,208350.0
2015-02-05 14:30:00,41.32,41.37,41.23,41.31,254550.0,27.9065,27.9403,27.8457,27.8998,254550.0
2015-02-05 15:00:00,41.32,41.45,41.32,41.43,209700.0,27.9065,27.9943,27.9065,27.9808,209700.0
2015-02-05 15:30:00,41.43,41.51,41.39,41.5,745050.0,27.9808,28.0348,27.9538,28.0281,745050.0
2015-02-06 09:30:00,41.68,42.13,41.63,41.99,260400.0,28.1497,28.4536,28.1159,28.359,260400.0
2015-02-06 10:00:00,41.99,42.11,41.98,41.98,163200.0,28.359,28.4401,28.3523,28.3523,163200.0
2015-02-06 10:30:00,41.97,42.1,41.94,42.07,131100.0,28.3455,28.4333,28.3253,28.4131,131100.0
2015-02-06 11:00:00,42.07,42.17,41.99,42.17,167850.0,28.4131,28.4806,28.359,28.4806,167850.0
2015-02-06 11:30:00,42.17,42.18,42.06,42.14,93150.0,28.4806,28.4873,28.4063,28.4603,93150.0
2015-02-06 12:00:00,42.13,42.17,42.11,42.14,84900.0,28.4536,28.4806,28.4401,28.4603,84900.0
2015-02-06 12:30:00,42.15,42.19,42.02,42.14,93900.0,28.4671,28.4941,28.3793,28.4603,93900.0
2015-02-06 13:00:00,42.13,42.19,41.85,41.89,206400.0,28.4536,28.4941,28.2645,28.2915,206400.0
2015-02-06 13:30:00,41.89,41.98,41.81,41.96,117300.0,28.2915,28.3523,28.2375,28.3388,117300.0
2015-02-06 14:00:00,41.95,41.98,41.89,41.92,104100.0,28.332,28.3523,28.2915,28.3117,104100.0
2015-02-06 14:30:00,41.93,41.95,41.85,41.85,195450.0,28.3185,28.332,28.2645,28.2645,195450.0
2015-02-06 15:00:00,41.83,41.84,41.66,41.68,214950.0,28.251,28.2577,28.1362,28.1497,214950.0
2015-02-06 15:30:00,41.68,41.86,41.65,41.83,427200.0,28.1497,28.2712,28.1294,28.251,427200.0
2015-02-09 09:30:00,41.63,41.9,41.61,41.79,112050.0,28.1159,28.2982,28.1024,28.224,112050.0
2015-02-09 10:00:00,41.79,41.83,41.63,41.8,90750.0,28.224,28.251,28.1159,28.2307,90750.0
2015-02-09 10:30:00,41.77,41.81,41.7,41.75,164400.0,28.2104,28.2375,28.1632,28.1969,164400.0
2015-02-09 11:00:00,41.75,42.03,41.75,42.03,140850.0,28.1969,28.386,28.1969,28.386,140850.0
2015-02-09 11:30:00,42.03,42.04,41.94,41.96,74250.0,28.386,28.3928,28.3253,28.3388,74250.0
2015-02-09 12:00:00,41.96,41.99,41.92,41.99,75600.0,28.3388,28.359,28.3117,28.359,75600.0
2015-02-09 12:30:00,41.99,41.99,41.95,41.95,58800.0,28.359,28.359,28.332,28.332,58800.0
2015-02-09 13:00:00,41.95,42.09,41.95,42.05,137250.0,28.332,28.4266,28.332,28.3995,137250.0
2015-02-09 13:30:00,42.05,42.08,42.02,42.08,135450.0,28.3995,28.4198,28.3793,28.4198,135450.0
2015-02-09 14:00:00,42.08,42.12,42.01,42.12,157950.0,28.4198,28.4468,28.3725,28.4468,157950.0
2015-02-09 14:30:00,42.11,42.23,42.09,42.12,174750.0,28.4401,28.5211,28.4266,28.4468,174750.0
2015-02-09 15:00:00,42.11,42.13,42.03,42.11,223050.0,28.4401,28.4536,28.386,28.4401,223050.0
2015-02-09 15:30:00,42.11,42.17,42.03,42.11,450150.0,28.4401,28.4806,28.386,28.4401,450150.0
2015-02-10 09:30:00,42.06,42.48,42.06,42.07,195300.0,28.4063,28.69,28.4063,28.4131,195300.0
2015-02-10 10:00:00,42.07,42.11,41.89,41.9,154650.0,28.4131,28.4401,28.2915,28.2982,154650.0
2015-02-10 10:30:00,41.91,42.04,41.87,41.99,137850.0,28.305,28.3928,28.278,28.359,137850.0
2015-02-10 11:00:00,41.99,42.23,41.97,42.21,119850.0,28.359,28.5211,28.3455,28.5076,119850.0
2015-02-10 11:30:00,42.23,42.32,42.19,42.21,120750.0,28.5211,28.5819,28.4941,28.5076,120750.0
2015-02-10 12:00:00,42.21,42.33,42.19,42.27,118800.0,28.5076,28.5887,28.4941,28.5481,118800.0
2015-02-10 12:30:00,42.26,42.26,42.13,42.13,91950.0,28.5414,28.5414,28.4536,28.4536,91950.0
2015-02-10 13:00:00,42.13,42.19,42.11,42.13,80250.0,28.4536,28.4941,28.4401,28.4536,80250.0
2015-02-10 13:30:00,42.13,42.18,42.07,42.07,82350.0,28.4536,28.4873,28.4131,28.4131,82350.0
2015-02-10 14:00:00,42.07,42.09,41.99,42.07,127800.0,28.4131,28.4266,28.359,28.4131,127800.0
2015-02-10 14:30:00,42.07,42.27,42.07,42.25,182850.0,28.4131,28.5481,28.4131,28.5346,182850.0
2015-02-10 15:00:00,42.26,42.29,42.21,42.27,205500.0,28.5414,28.5616,28.5076,28.5481,205500.0
2015-02-10 15:30:00,42.27,42.27,42.08,42.1,642300.0,28.5481,28.5481,28.4198,28.4333,642300.0
2015-02-11 09:30:00,41.85,42.13,41.54,41.69,283200.0,28.3634,28.5532,28.1533,28.255,283200.0
2015-02-11 10:00:00,41.69,41.75,41.58,41.68,251400.0,28.255,28.2957,28.1804,28.2482,251400.0
2015-02-11 10:30:00,41.68,41.73,41.62,41.73,157050.0,28.2482,28.2821,28.2075,28.2821,157050.0
2015-02-11 11:00:00,41.73,41.83,41.66,41.75,209700.0,28.2821,28.3499,28.2347,28.2957,209700.0
2015-02-11 11:30:00,41.74,41.74,41.67,41.69,127350.0,28.2889,28.2889,28.2414,28.255,127350.0
2015-02-11 12:00:00,41.69,41.77,41.67,41.74,104400.0,28.255,28.3092,28.2414,28.2889,104400.0
2015-02-11 12:30:00,41.73,41.75,41.64,41.67,181350.0,28.2821,28.2957,28.2211,28.2414,181350.0
2015-02-11 13:00:00,41.67,41.69,41.61,41.66,151050.0,28.2414,28.255,28.2008,28.2347,151050.0
2015-02-11 13:30:00,41.66,41.69,41.48,41.67,183750.0,28.2347,28.255,28.1127,28.2414,183750.0
2015-02-11 14:00:00,41.68,41.74,41.55,41.67,144300.0,28.2482,28.2889,28.1601,28.2414,144300.0
2015-02-11 14:30:00,41.68,41.75,41.66,41.69,151950.0,28.2482,28.2957,28.2347,28.255,151950.0
2015-02-11 15:00:00,41.7,41.99,41.7,41.91,272250.0,28.2618,28.4583,28.2618,28.4041,272250.0
2015-02-11 15:30:00,41.9,41.97,41.81,41.89,420150.0,28.3973,28.4448,28.3363,28.3905,420150.0
2015-02-12 09:30:00,42.07,42.18,41.79,41.96,115800.0,28.5125,28.5871,28.3228,28.438,115800.0
2015-02-12 10:00:00,41.96,42.01,41.87,41.93,107400.0,28.438,28.4719,28.377,28.4176,107400.0
2015-02-12 10:30:00,41.91,41.91,41.74,41.78,137400.0,28.4041,28.4041,28.2889,28.316,137400.0
2015-02-12 11:00:00,41.79,41.92,41.77,41.89,66300.0,28.3228,28.4109,28.3092,28.3905,66300.0
2015-02-12 11:30:00,41.9,41.98,41.89,41.89,67650.0,28.3973,28.4515,28.3905,28.3905,67650.0
2015-02-12 12:00:00,41.89,41.99,41.87,41.94,78150.0,28.3905,28.4583,28.377,28.4244,78150.0
2015-02-12 12:30:00,41.95,42.05,41.95,42.05,67050.0,28.4312,28.499,28.4312,28.499,67050.0
2015-02-12 13:00:00,42.05,42.18,42.05,42.12,77850.0,28.499,28.5871,28.499,28.5464,77850.0
2015-02-12 13:30:00,42.13,42.16,42.08,42.1,56550.0,28.5532,28.5735,28.5193,28.5329,56550.0
2015-02-12 14:00:00,42.1,42.12,42.04,42.04,70800.0,28.5329,28.5464,28.4922,28.4922,70800.0
2015-02-12 14:30:00,42.04,42.19,42.03,42.16,82200.0,28.4922,28.5939,28.4854,28.5735,82200.0
2015-02-12 15:00:00,42.15,42.17,42.11,42.11,97800.0,28.5667,28.5803,28.5396,28.5396,97800.0
2015-02-12 15:30:00,42.11,42.17,42.05,42.17,359100.0,28.5396,28.5803,28.499,28.5803,359100.0
2015-02-13 09:30:00,42.3,42.82,42.22,42.82,228450.0,28.6684,29.0208,28.6142,29.0208,228450.0
2015-02-13 10:00:00,42.81,42.91,42.65,42.89,258150.0,29.0141,29.0818,28.9056,29.0683,258150.0
2015-02-13 10:30:00,42.87,42.89,42.75,42.83,122400.0,29.0547,29.0683,28.9734,29.0276,122400.0
2015-02-13 11:00:00,42.83,42.99,42.82,42.94,214500.0,29.0276,29.136,29.0208,29.1022,214500.0
2015-02-13 11:30:00,42.94,42.95,42.83,42.85,97800.0,29.1022,29.1089,29.0276,29.0412,97800.0
2015-02-13 12:00:00,42.85,42.87,42.71,42.71,104850.0,29.0412,29.0547,28.9463,28.9463,104850.0
2015-02-13 12:30:00,42.71,42.79,42.69,42.76,61350.0,28.9463,29.0005,28.9327,28.9802,61350.0
2015-02-13 13:00:00,42.75,42.85,42.75,42.81,68250.0,28.9734,29.0412,28.9734,29.0141,68250.0
2015-02-13 13:30:00,42.8,42.81,42.63,42.71,88200.0,29.0073,29.0141,28.8921,28.9463,88200.0
2015-02-13 14:00:00,42.7,42.81,42.67,42.77,92550.0,28.9395,29.0141,28.9192,28.9869,92550.0
2015-02-13 14:30:00,42.77,42.78,42.73,42.74,89550.0,28.9869,28.9937,28.9598,28.9666,89550.0
2015-02-13 15:00:00,42.75,42.82,42.73,42.78,143700.0,28.9734,29.0208,28.9598,28.9937,143700.0
2015-02-13 15:30:00,42.79,42.83,42.75,42.82,300150.0,29.0005,29.0276,28.9734,29.0208,300150.0
2015-02-17 09:30:00,42.87,43.03,42.67,42.76,122250.0,29.0547,29.1632,28.9192,28.9802,122250.0
2015-02-17 10:00:00,42.77,42.84,42.71,42.79,91950.0,28.9869,29.0344,28.9463,29.0005,91950.0
2015-02-17 10:30:00,42.79,42.79,42.66,42.69,77550.0,29.0005,29.0005,28.9124,28.9327,77550.0
2015-02-17 11:00:00,42.69,42.77,42.65,42.77,59850.0,28.9327,28.9869,28.9056,28.9869,59850.0
2015-02-17 11:30:00,42.77,42.88,42.75,42.87,72600.0,28.9869,29.0615,28.9734,29.0547,72600.0
2015-02-17 12:00:00,42.86,42.99,42.86,42.99,60000.0,29.0479,29.136,29.0479,29.136,60000.0
2015-02-17 12:30:00,42.99,43.05,42.98,43.02,47400.0,29.136,29.1767,29.1293,29.1564,47400.0
2015-02-17 13:00:00,43.02,43.1,43.0,43.08,94350.0,29.1564,29.2106,29.1428,29.197,94350.0
2015-02-17 13:30:00,43.08,43.11,43.01,43.02,75150.0,29.197,29.2174,29.1496,29.1564,75150.0
2015-02-17 14:00:00,43.01,43.03,42.89,42.92,42900.0,29.1496,29.1632,29.0683,29.0886,42900.0
2015-02-17 14:30:00,42.91,42.93,42.88,42.89,82950.0,29.0818,29.0954,29.0615,29.0683,82950.0
2015-02-17 15:00:00,42.89,42.96,42.87,42.94,68850.0,29.0683,29.1157,29.0547,29.1022,68850.0
2015-02-17 15:30:00,42.95,42.97,42.89,42.97,195300.0,29.1089,29.1225,29.0683,29.1225,195300.0
2015-02-18 09:30:00,42.8,43.1,42.8,43.07,94950.0,29.0073,29.2106,29.0073,29.1903,94950.0
2015-02-18 10:00:00,43.07,43.13,42.95,42.98,93150.0,29.1903,29.2309,29.1089,29.1293,93150.0
2015-02-18 10:30:00,42.99,43.13,42.99,43.07,64500.0,29.136,29.2309,29.136,29.1903,64500.0
2015-02-18 11:00:00,43.07,43.1,43.03,43.07,80100.0,29.1903,29.2106,29.1632,29.1903,80100.0
2015-02-18 11:30:00,43.07,43.15,42.99,43.03,62550.0,29.1903,29.2445,29.136,29.1632,62550.0
2015-02-18 12:00:00,43.03,43.03,42.93,42.94,40350.0,29.1632,29.1632,29.0954,29.1022,40350.0
2015-02-18 12:30:00,42.94,42.97,42.9,42.91,43200.0,29.1022,29.1225,29.0751,29.0818,43200.0
2015-02-18 13:00:00,42.91,42.98,42.9,42.94,45150.0,29.0818,29.1293,29.0751,29.1022,45150.0
2015-02-18 13:30:00,42.95,42.96,42.91,42.92,27750.0,29.1089,29.1157,29.0818,29.0886,27750.0
2015-02-18 14:00:00,42.93,43.04,42.85,42.87,89700.0,29.0954,29.1699,29.0412,29.0547,89700.0
2015-02-18 14:30:00,42.87,42.98,42.87,42.98,50550.0,29.0547,29.1293,29.0547,29.1293,50550.0
2015-02-18 15:00:00,42.99,43.05,42.94,42.95,149250.0,29.136,29.1767,29.1022,29.1089,149250.0
2015-02-18 15:30:00,42.95,43.0,42.89,43.0,290400.0,29.1089,29.1428,29.0683,29.1428,290400.0
2015-02-19 09:30:00,42.89,42.99,42.67,42.87,103950.0,29.0683,29.136,28.9192,29.0547,103950.0
2015-02-19 10:00:00,42.87,43.13,42.83,43.11,89400.0,29.0547,29.2309,29.0276,29.2174,89400.0
2015-02-19 10:30:00,43.11,43.25,43.11,43.15,61200.0,29.2174,29.3123,29.2174,29.2445,61200.0
2015-02-19 11:00:00,43.15,43.31,43.15,43.3,67950.0,29.2445,29.3529,29.2445,29.3461,67950.0
2015-02-19 11:30:00,43.29,43.33,43.19,43.23,50250.0,29.3394,29.3665,29.2716,29.2987,50250.0
2015-02-19 12:00:00,43.22,43.23,43.06,43.07,65400.0,29.2919,29.2987,29.1835,29.1903,65400.0
2015-02-19 12:30:00,43.06,43.08,42.93,42.99,110250.0,29.1835,29.197,29.0954,29.136,110250.0
2015-02-19 13:00:00,42.99,43.07,42.95,43.05,64500.0,29.136,29.1903,29.1089,29.1767,64500.0
2015-02-19 13:30:00,43.04,43.05,42.99,42.99,68250.0,29.1699,29.1767,29.136,29.136,68250.0
2015-02-19 14:00:00,43.0,43.03,42.98,43.01,78750.0,29.1428,29.1632,29.1293,29.1496,78750.0
2015-02-19 14:30:00,43.01,43.02,42.94,42.97,140400.0,29.1496,29.1564,29.1022,29.1225,140400.0
2015-02-19 15:00:00,42.99,43.0,42.92,43.0,189900.0,29.136,29.1428,29.0886,29.1428,189900.0
2015-02-19 15:30:00,43.0,43.02,42.93,43.0,520500.0,29.1428,29.1564,29.0954,29.1428,520500.0
2015-02-20 09:30:00,42.97,42.97,42.35,42.43,276750.0,29.1225,29.1225,28.7023,28.7565,276750.0
2015-02-20 10:00:00,42.43,42.59,42.38,42.52,78300.0,28.7565,28.865,28.7226,28.8175,78300.0
2015-02-20 10:30:00,42.5,42.72,42.5,42.66,104550.0,28.804,28.9531,28.804,28.9124,104550.0
2015-02-20 11:00:00,42.67,42.72,42.64,42.69,111150.0,28.9192,28.9531,28.8988,28.9327,111150.0
2015-02-20 11:30:00,42.71,42.73,42.67,42.73,116400.0,28.9463,28.9598,28.9192,28.9598,116400.0
2015-02-20 12:00:00,42.73,42.76,42.67,42.68,100950.0,28.9598,28.9802,28.9192,28.926,100950.0
2015-02-20 12:30:00,42.68,42.85,42.65,42.73,108450.0,28.926,29.0412,28.9056,28.9598,108450.0
2015-02-20 13:00:00,42.73,42.79,42.71,42.77,113100.0,28.9598,29.0005,28.9463,28.9869,113100.0
2015-02-20 13:30:00,42.77,42.91,42.77,42.91,88050.0,28.9869,29.0818,28.9869,29.0818,88050.0
2015-02-20 14:00:00,42.9,42.97,42.87,42.91,85800.0,29.0751,29.1225,29.0547,29.0818,85800.0
2015-02-20 14:30:00,42.91,42.93,42.83,42.93,232800.0,29.0818,29.0954,29.0276,29.0954,232800.0
2015-02-20 15:00:00,42.93,42.99,42.9,42.99,214650.0,29.0954,29.136,29.0751,29.136,214650.0
2015-02-20 15:30:00,42.99,43.07,42.97,43.05,472200.0,29.136,29.1903,29.1225,29.1767,472200.0
2015-02-23 09:30:00,43.01,43.12,42.77,43.01,107700.0,29.1496,29.2242,28.9869,29.1496,107700.0
2015-02-23 10:00:00,43.01,43.02,42.89,42.96,92700.0,29.1496,29.1564,29.0683,29.1157,92700.0
2015-02-23 10:30:00,42.96,42.98,42.86,42.91,92100.0,29.1157,29.1293,29.0479,29.0818,92100.0
2015-02-23 11:00:00,42.91,42.99,42.87,42.97,96150.0,29.0818,29.136,29.0547,29.1225,96150.0
2015-02-23 11:30:00,42.96,42.96,42.83,42.84,60000.0,29.1157,29.1157,29.0276,29.0344,60000.0
2015-02-23 12:00:00,42.85,42.86,42.69,42.73,94950.0,29.0412,29.0479,28.9327,28.9598,94950.0
2015-02-23 12:30:00,42.74,42.79,42.69,42.69,52500.0,28.9666,29.0005,28.9327,28.9327,52500.0
2015-02-23 13:00:00,42.69,42.71,42.6,42.61,116250.0,28.9327,28.9463,28.8717,28.8785,116250.0
2015-02-23 13:30:00,42.61,42.77,42.61,42.71,97050.0,28.8785,28.9869,28.8785,28.9463,97050.0
2015-02-23 14:00:00,42.71,42.71,42.52,42.53,189900.0,28.9463,28.9463,28.8175,28.8243,189900.0
2015-02-23 14:30:00,42.54,42.54,42.41,42.52,220350.0,28.8311,28.8311,28.743,28.8175,220350.0
2015-02-23 15:00:00,42.51,42.53,42.44,42.49,162300.0,28.8107,28.8243,28.7633,28.7972,162300.0
2015-02-23 15:30:00,42.49,42.6,42.44,42.6,589950.0,28.7972,28.8717,28.7633,28.8717,589950.0
2015-02-24 09:30:00,42.51,42.79,42.41,42.52,135000.0,28.8107,29.0005,28.743,28.8175,135000.0
2015-02-24 10:00:00,42.53,42.62,42.41,42.57,110700.0,28.8243,28.8853,28.743,28.8514,110700.0
2015-02-24 10:30:00,42.57,42.63,42.5,42.61,81450.0,28.8514,28.8921,28.804,28.8785,81450.0
2015-02-24 11:00:00,42.61,42.72,42.57,42.63,184800.0,28.8785,28.9531,28.8514,28.8921,184800.0
2015-02-24 11:30:00,42.63,42.63,42.53,42.58,61050.0,28.8921,28.8921,28.8243,28.8582,61050.0
2015-02-24 12:00:00,42.57,42.63,42.55,42.63,105900.0,28.8514,28.8921,28.8378,28.8921,105900.0
2015-02-24 12:30:00,42.62,42.64,42.57,42.63,84900.0,28.8853,28.8988,28.8514,28.8921,84900.0
2015-02-24 13:00:00,42.63,42.66,42.59,42.59,91650.0,28.8921,28.9124,28.865,28.865,91650.0
2015-02-24 13:30:00,42.59,42.67,42.54,42.55,109350.0,28.865,28.9192,28.8311,28.8378,109350.0
2015-02-24 14:00:00,42.55,42.56,42.53,42.53,61950.0,28.8378,28.8446,28.8243,28.8243,61950.0
2015-02-24 14:30:00,42.53,42.58,42.5,42.56,93150.0,28.8243,28.8582,28.804,28.8446,93150.0
2015-02-24 15:00:00,42.56,42.59,42.55,42.59,118650.0,28.8446,28.865,28.8378,28.865,118650.0
2015-02-24 15:30:00,42.59,42.59,42.5,42.52,301200.0,28.865,28.865,28.804,28.8175,301200.0
2015-02-25 09:30:00,42.69,42.89,42.59,42.72,181200.0,28.9327,29.0683,28.865,28.9531,181200.0
2015-02-25 10:00:00,42.71,42.89,42.69,42.83,151200.0,28.9463,29.0683,28.9327,29.0276,151200.0
2015-02-25 10:30:00,42.85,42.92,42.72,42.73,172200.0,29.0412,29.0886,28.9531,28.9598,172200.0
2015-02-25 11:00:00,42.73,42.84,42.69,42.82,103950.0,28.9598,29.0344,28.9327,29.0208,103950.0
2015-02-25 11:30:00,42.81,42.87,42.73,42.73,95400.0,29.0141,29.0547,28.9598,28.9598,95400.0
2015-02-25 12:00:00,42.73,42.83,42.73,42.77,103650.0,28.9598,29.0276,28.9598,28.9869,103650.0
2015-02-25 12:30:00,42.77,42.92,42.77,42.9,131400.0,28.9869,29.0886,28.9869,29.0751,131400.0
2015-02-25 13:00:00,42.9,43.04,42.83,43.02,87600.0,29.0751,29.1699,29.0276,29.1564,87600.0
2015-02-25 13:30:00,43.03,43.06,42.97,43.04,172200.0,29.1632,29.1835,29.1225,29.1699,172200.0
2015-02-25 14:00:00,43.05,43.11,42.98,43.01,168450.0,29.1767,29.2174,29.1293,29.1496,168450.0
2015-02-25 14:30:00,43.01,43.05,42.89,42.97,156150.0,29.1496,29.1767,29.0683,29.1225,156150.0
2015-02-25 15:00:00,42.97,42.97,42.88,42.93,201750.0,29.1225,29.1225,29.0615,29.0954,201750.0
2015-02-25 15:30:00,42.94,43.09,42.94,43.07,400050.0,29.1022,29.2038,29.1022,29.1903,400050.0
2015-02-26 09:30:00,43.15,43.39,43.03,43.09,222450.0,29.2445,29.4071,29.1632,29.2038,222450.0
2015-02-26 10:00:00,43.07,43.29,43.04,43.11,156300.0,29.1903,29.3394,29.1699,29.2174,156300.0
2015-02-26 10:30:00,43.1,43.17,43.07,43.11,79200.0,29.2106,29.258,29.1903,29.2174,79200.0
2015-02-26 11:00:00,43.11,43.26,43.11,43.26,76650.0,29.2174,29.319,29.2174,29.319,76650.0
2015-02-26 11:30:00,43.26,43.33,43.19,43.19,96900.0,29.319,29.3665,29.2716,29.2716,96900.0
2015-02-26 12:00:00,43.18,43.18,43.04,43.06,104400.0,29.2648,29.2648,29.1699,29.1835,104400.0
2015-02-26 12:30:00,43.06,43.21,43.05,43.18,104250.0,29.1835,29.2852,29.1767,29.2648,104250.0
2015-02-26 13:00:00,43.19,43.21,43.09,43.15,79950.0,29.2716,29.2852,29.2038,29.2445,79950.0
2015-02-26 13:30:00,43.15,43.2,43.12,43.14,55950.0,29.2445,29.2784,29.2242,29.2377,55950.0
2015-02-26 14:00:00,43.15,43.18,43.0,43.01,89850.0,29.2445,29.2648,29.1428,29.1496,89850.0
2015-02-26 14:30:00,43.01,43.06,42.94,42.96,98850.0,29.1496,29.1835,29.1022,29.1157,98850.0
2015-02-26 15:00:00,42.97,43.05,42.91,43.01,196050.0,29.1225,29.1767,29.0818,29.1496,196050.0
2015-02-26 15:30:00,43.01,43.13,43.01,43.1,236100.0,29.1496,29.2309,29.1496,29.2106,236100.0
2015-02-27 09:30:00,43.1,43.19,42.65,42.68,146100.0,29.2106,29.2716,28.9056,28.926,146100.0
2015-02-27 10:00:00,42.68,42.73,42.62,42.65,112650.0,28.926,28.9598,28.8853,28.9056,112650.0
2015-02-27 10:30:00,42.64,42.9,42.63,42.89,136350.0,28.8988,29.0751,28.8921,29.0683,136350.0
2015-02-27 11:00:00,42.89,42.89,42.73,42.74,88800.0,29.0683,29.0683,28.9598,28.9666,88800.0
2015-02-27 11:30:00,42.74,42.8,42.69,42.73,55200.0,28.9666,29.0073,28.9327,28.9598,55200.0
2015-02-27 12:00:00,42.73,42.83,42.72,42.8,75600.0,28.9598,29.0276,28.9531,29.0073,75600.0
2015-02-27 12:30:00,42.8,42.81,42.74,42.77,75300.0,29.0073,29.0141,28.9666,28.9869,75300.0
2015-02-27 13:00:00,42.77,42.88,42.75,42.87,99450.0,28.9869,29.0615,28.9734,29.0547,99450.0
2015-02-27 13:30:00,42.87,42.92,42.84,42.88,114600.0,29.0547,29.0886,29.0344,29.0615,114600.0
2015-02-27 14:00:00,42.88,42.92,42.85,42.9,136050.0,29.0615,29.0886,29.0412,29.0751,136050.0
2015-02-27 14:30:00,42.89,42.89,42.74,42.75,97050.0,29.0683,29.0683,28.9666,28.9734,97050.0
2015-02-27 15:00:00,42.75,42.79,42.72,42.77,145200.0,28.9734,29.0005,28.9531,28.9869,145200.0
2015-02-27 15:30:00,42.77,42.77,42.67,42.69,317850.0,28.9869,28.9869,28.9192,28.9327,317850.0
2015-03-02 09:30:00,42.84,43.16,42.75,43.09,206250.0,29.0344,29.2513,28.9734,29.2038,206250.0
2015-03-02 10:00:00,43.09,43.33,43.09,43.19,250800.0,29.2038,29.3665,29.2038,29.2716,250800.0
2015-03-02 10:30:00,43.19,43.25,43.04,43.25,227100.0,29.2716,29.3123,29.1699,29.3123,227100.0
2015-03-02 11:00:00,43.26,43.29,43.12,43.17,162450.0,29.319,29.3394,29.2242,29.258,162450.0
2015-03-02 11:30:00,43.17,43.23,43.13,43.17,123150.0,29.258,29.2987,29.2309,29.258,123150.0
2015-03-02 12:00:00,43.16,43.17,43.02,43.12,110700.0,29.2513,29.258,29.1564,29.2242,110700.0
2015-03-02 12:30:00,43.13,43.21,43.12,43.2,94950.0,29.2309,29.2852,29.2242,29.2784,94950.0
2015-03-02 13:00:00,43.2,43.33,43.18,43.33,136950.0,29.2784,29.3665,29.2648,29.3665,136950.0
2015-03-02 13:30:00,43.33,43.49,43.3,43.47,151200.0,29.3665,29.4749,29.3461,29.4614,151200.0
2015-03-02 14:00:00,43.45,43.46,43.28,43.29,198300.0,29.4478,29.4546,29.3326,29.3394,198300.0
2015-03-02 14:30:00,43.28,43.28,43.2,43.21,207600.0,29.3326,29.3326,29.2784,29.2852,207600.0
2015-03-02 15:00:00,43.21,43.32,43.2,43.21,235800.0,29.2852,29.3597,29.2784,29.2852,235800.0
2015-03-02 15:30:00,43.21,43.29,43.2,43.26,490350.0,29.2852,29.3394,29.2784,29.319,490350.0
2015-03-03 09:30:00,43.05,43.33,42.97,43.04,106500.0,29.1767,29.3665,29.1225,29.1699,106500.0
2015-03-03 10:00:00,43.03,43.19,43.03,43.18,55650.0,29.1632,29.2716,29.1632,29.2648,55650.0
2015-03-03 10:30:00,43.17,43.19,42.98,43.03,48900.0,29.258,29.2716,29.1293,29.1632,48900.0
2015-03-03 11:00:00,43.03,43.12,42.99,43.1,40050.0,29.1632,29.2242,29.136,29.2106,40050.0
2015-03-03 11:30:00,43.09,43.09,42.91,42.98,44250.0,29.2038,29.2038,29.0818,29.1293,44250.0
2015-03-03 12:00:00,42.98,43.02,42.91,42.93,30750.0,29.1293,29.1564,29.0818,29.0954,30750.0
2015-03-03 12:30:00,42.91,43.09,42.89,43.09,32250.0,29.0818,29.2038,29.0683,29.2038,32250.0
2015-03-03 13:00:00,43.09,43.14,43.08,43.1,55350.0,29.2038,29.2377,29.197,29.2106,55350.0
2015-03-03 13:30:00,43.11,43.11,43.0,43.01,49050.0,29.2174,29.2174,29.1428,29.1496,49050.0
2015-03-03 14:00:00,43.01,43.11,43.01,43.07,39900.0,29.1496,29.2174,29.1496,29.1903,39900.0
2015-03-03 14:30:00,43.08,43.08,42.97,43.05,49050.0,29.197,29.197,29.1225,29.1767,49050.0
2015-03-03 15:00:00,43.05,43.09,42.98,43.07,81900.0,29.1767,29.2038,29.1293,29.1903,81900.0
2015-03-03 15:30:00,43.06,43.09,42.97,43.02,296700.0,29.1835,29.2038,29.1225,29.1564,296700.0
2015-03-04 09:30:00,42.67,42.97,42.26,42.29,141000.0,28.9192,29.1225,28.6413,28.6616,141000.0
2015-03-04 10:00:00,42.29,42.35,42.15,42.18,222750.0,28.6616,28.7023,28.5667,28.5871,222750.0
2015-03-04 10:30:00,42.18,42.27,42.01,42.05,171600.0,28.5871,28.6481,28.4719,28.499,171600.0
2015-03-04 11:00:00,42.05,42.17,42.02,42.12,168450.0,28.499,28.5803,28.4786,28.5464,168450.0
2015-03-04 11:30:00,42.13,42.23,41.97,41.99,225750.0,28.5532,28.621,28.4448,28.4583,225750.0
2015-03-04 12:00:00,41.99,42.0,41.85,41.86,183900.0,28.4583,28.4651,28.3634,28.3702,183900.0
2015-03-04 12:30:00,41.87,41.95,41.82,41.91,231150.0,28.377,28.4312,28.3431,28.4041,231150.0
2015-03-04 13:00:00,41.91,42.01,41.91,41.99,141450.0,28.4041,28.4719,28.4041,28.4583,141450.0
2015-03-04 13:30:00,42.01,42.01,41.84,41.85,111000.0,28.4719,28.4719,28.3566,28.3634,111000.0
2015-03-04 14:00:00,41.85,41.89,41.73,41.73,200400.0,28.3634,28.3905,28.2821,28.2821,200400.0
2015-03-04 14:30:00,41.74,42.0,41.73,41.97,209100.0,28.2889,28.4651,28.2821,28.4448,209100.0
2015-03-04 15:00:00,41.98,42.03,41.85,41.88,322500.0,28.4515,28.4854,28.3634,28.3838,322500.0
2015-03-04 15:30:00,41.88,41.92,41.78,41.81,614100.0,28.3838,28.4109,28.316,28.3363,614100.0
2015-03-05 09:30:00,41.48,41.81,41.42,41.68,180900.0,28.1127,28.3363,28.072,28.2482,180900.0
2015-03-05 10:00:00,41.69,41.81,41.6,41.64,144150.0,28.255,28.3363,28.194,28.2211,144150.0
2015-03-05 10:30:00,41.64,41.85,41.62,41.83,87150.0,28.2211,28.3634,28.2075,28.3499,87150.0
2015-03-05 11:00:00,41.83,41.87,41.69,41.69,110700.0,28.3499,28.377,28.255,28.255,110700.0
2015-03-05 11:30:00,41.7,41.83,41.69,41.76,60000.0,28.2618,28.3499,28.255,28.3024,60000.0
2015-03-05 12:00:00,41.77,41.82,41.7,41.77,80850.0,28.3092,28.3431,28.2618,28.3092,80850.0
2015-03-05 12:30:00,41.77,41.89,41.65,41.67,170400.0,28.3092,28.3905,28.2279,28.2414,170400.0
2015-03-05 13:00:00,41.67,41.72,41.6,41.62,169050.0,28.2414,28.2753,28.194,28.2075,169050.0
2015-03-05 13:30:00,41.63,41.7,41.62,41.68,87000.0,28.2143,28.2618,28.2075,28.2482,87000.0
2015-03-05 14:00:00,41.69,41.7,41.63,41.65,99000.0,28.255,28.2618,28.2143,28.2279,99000.0
2015-03-05 14:30:00,41.67,41.68,41.59,41.66,77400.0,28.2414,28.2482,28.1872,28.2347,77400.0
2015-03-05 15:00:00,41.66,41.7,41.61,41.66,231600.0,28.2347,28.2618,28.2008,28.2347,231600.0
2015-03-05 15:30:00,41.66,41.7,41.59,41.63,556950.0,28.2347,28.2618,28.1872,28.2143,556950.0
2015-03-06 09:30:00,41.45,41.68,41.14,41.59,249450.0,28.0923,28.2482,27.8822,28.1872,249450.0
2015-03-06 10:00:00,41.59,41.61,41.39,41.43,136800.0,28.1872,28.2008,28.0517,28.0788,136800.0
2015-03-06 10:30:00,41.43,41.43,41.24,41.27,94800.0,28.0788,28.0788,27.95,27.9703,94800.0
2015-03-06 11:00:00,41.28,41.36,41.15,41.24,114750.0,27.9771,28.0313,27.889,27.95,114750.0
2015-03-06 11:30:00,41.23,41.27,41.16,41.22,93900.0,27.9432,27.9703,27.8958,27.9364,93900.0
2015-03-06 12:00:00,41.23,41.29,41.11,41.12,73350.0,27.9432,27.9839,27.8619,27.8687,73350.0
2015-03-06 12:30:00,41.12,41.15,41.03,41.05,142650.0,27.8687,27.889,27.8077,27.8212,142650.0
2015-03-06 13:00:00,41.05,41.15,41.01,41.15,115350.0,27.8212,27.889,27.7941,27.889,115350.0
2015-03-06 13:30:00,41.14,41.15,41.04,41.1,139200.0,27.8822,27.889,27.8145,27.8551,139200.0
2015-03-06 14:00:00,41.1,41.24,41.08,41.11,112350.0,27.8551,27.95,27.8416,27.8619,112350.0
2015-03-06 14:30:00,41.11,41.15,41.01,41.04,111150.0,27.8619,27.889,27.7941,27.8145,111150.0
2015-03-06 15:00:00,41.03,41.15,41.01,41.07,212250.0,27.8077,27.889,27.7941,27.8348,212250.0
2015-03-06 15:30:00,41.07,41.11,41.01,41.11,439500.0,27.8348,27.8619,27.7941,27.8619,439500.0
2015-03-09 09:30:00,41.11,41.43,41.1,41.25,194550.0,27.8619,28.0788,27.8551,27.9568,194550.0
2015-03-09 10:00:00,41.25,41.43,41.24,41.34,158700.0,27.9568,28.0788,27.95,28.0178,158700.0
2015-03-09 10:30:00,41.34,41.39,41.27,41.31,236850.0,28.0178,28.0517,27.9703,27.9974,236850.0
2015-03-09 11:00:00,41.31,41.37,41.27,41.33,123300.0,27.9974,28.0381,27.9703,28.011,123300.0
2015-03-09 11:30:00,41.33,41.35,41.29,41.29,54750.0,28.011,28.0246,27.9839,27.9839,54750.0
2015-03-09 12:00:00,41.29,41.38,41.28,41.32,61350.0,27.9839,28.0449,27.9771,28.0042,61350.0
2015-03-09 12:30:00,41.33,41.37,41.32,41.35,156000.0,28.011,28.0381,28.0042,28.0246,156000.0
2015-03-09 13:00:00,41.35,41.39,41.31,41.35,203700.0,28.0246,28.0517,27.9974,28.0246,203700.0
2015-03-09 13:30:00,41.35,41.5,41.35,41.47,143400.0,28.0246,28.1262,28.0246,28.1059,143400.0
2015-03-09 14:00:00,41.48,41.57,41.44,41.5,194400.0,28.1127,28.1737,28.0856,28.1262,194400.0
2015-03-09 14:30:00,41.51,41.56,41.45,41.52,111600.0,28.133,28.1669,28.0923,28.1398,111600.0
2015-03-09 15:00:00,41.51,41.56,41.47,41.49,128700.0,28.133,28.1669,28.1059,28.1194,128700.0
2015-03-09 15:30:00,41.5,41.55,41.47,41.51,445350.0,28.1262,28.1601,28.1059,28.133,445350.0
2015-03-10 09:30:00,40.99,41.15,40.85,41.01,71250.0,27.7806,27.889,27.6857,27.7941,71250.0
2015-03-10 10:00:00,40.98,41.02,40.79,40.87,77850.0,27.7738,27.8009,27.645,27.6992,77850.0
2015-03-10 10:30:00,40.87,40.99,40.82,40.93,75000.0,27.6992,27.7806,27.6654,27.7399,75000.0
2015-03-10 11:00:00,40.92,41.0,40.9,40.91,91200.0,27.7331,27.7873,27.7196,27.7263,91200.0
2015-03-10 11:30:00,40.91,40.92,40.71,40.73,85200.0,27.7263,27.7331,27.5908,27.6044,85200.0
2015-03-10 12:00:00,40.71,40.77,40.65,40.69,106200.0,27.5908,27.6315,27.5501,27.5772,106200.0
2015-03-10 12:30:00,40.67,40.72,40.57,40.57,109350.0,27.5637,27.5976,27.4959,27.4959,109350.0
2015-03-10 13:00:00,40.58,40.61,40.48,40.53,164250.0,27.5027,27.523,27.4349,27.4688,164250.0
2015-03-10 13:30:00,40.53,40.6,40.51,40.53,120000.0,27.4688,27.5163,27.4553,27.4688,120000.0
2015-03-10 14:00:00,40.51,40.58,40.42,40.46,113550.0,27.4553,27.5027,27.3943,27.4214,113550.0
2015-03-10 14:30:00,40.46,40.54,40.43,40.46,105300.0,27.4214,27.4756,27.401,27.4214,105300.0
2015-03-10 15:00:00,40.46,40.56,40.43,40.49,196500.0,27.4214,27.4891,27.401,27.4417,196500.0
2015-03-10 15:30:00,40.49,40.5,40.33,40.36,501300.0,27.4417,27.4485,27.3333,27.3536,501300.0
2015-03-11 09:30:00,40.27,40.41,40.18,40.4,307500.0,27.2926,27.3875,27.2316,27.3807,307500.0
2015-03-11 10:00:00,40.38,40.51,40.36,40.45,184800.0,27.3671,27.4553,27.3536,27.4146,184800.0
2015-03-11 10:30:00,40.44,40.47,40.33,40.37,160050.0,27.4078,27.4281,27.3333,27.3604,160050.0
2015-03-11 11:00:00,40.37,40.57,40.37,40.47,233400.0,27.3604,27.4959,27.3604,27.4281,233400.0
2015-03-11 11:30:00,40.46,40.65,40.43,40.65,262500.0,27.4214,27.5501,27.401,27.5501,262500.0
2015-03-11 12:00:00,40.64,40.66,40.55,40.59,72750.0,27.5434,27.5569,27.4824,27.5095,72750.0
2015-03-11 12:30:00,40.58,40.71,40.57,40.71,66150.0,27.5027,27.5908,27.4959,27.5908,66150.0
2015-03-11 13:00:00,40.71,40.71,40.61,40.66,59100.0,27.5908,27.5908,27.523,27.5569,59100.0
2015-03-11 13:30:00,40.65,40.65,40.53,40.59,106350.0,27.5501,27.5501,27.4688,27.5095,106350.0
2015-03-11 14:00:00,40.57,40.71,40.57,40.66,114750.0,27.4959,27.5908,27.4959,27.5569,114750.0
2015-03-11 14:30:00,40.67,40.72,40.61,40.71,147300.0,27.5637,27.5976,27.523,27.5908,147300.0
2015-03-11 15:00:00,40.71,40.71,40.59,40.59,162000.0,27.5908,27.5908,27.5095,27.5095,162000.0
2015-03-11 15:30:00,40.59,40.71,40.55,40.67,494700.0,27.5095,27.5908,27.4824,27.5637,494700.0
2015-03-12 09:30:00,40.95,41.29,40.9,41.11,111450.0,27.7535,27.9839,27.7196,27.8619,111450.0
2015-03-12 10:00:00,41.11,41.13,40.9,41.11,71250.0,27.8619,27.8755,27.7196,27.8619,71250.0
2015-03-12 10:30:00,41.1,41.18,41.04,41.17,103650.0,27.8551,27.9093,27.8145,27.9026,103650.0
2015-03-12 11:00:00,41.17,41.41,41.17,41.35,110250.0,27.9026,28.0652,27.9026,28.0246,110250.0
2015-03-12 11:30:00,41.37,41.44,41.37,41.43,110700.0,28.0381,28.0856,28.0381,28.0788,110700.0
2015-03-12 12:00:00,41.43,41.5,41.39,41.49,95100.0,28.0788,28.1262,28.0517,28.1194,95100.0
2015-03-12 12:30:00,41.49,41.51,41.39,41.43,71700.0,28.1194,28.133,28.0517,28.0788,71700.0
2015-03-12 13:00:00,41.42,41.47,41.34,41.35,37650.0,28.072,28.1059,28.0178,28.0246,37650.0
2015-03-12 13:30:00,41.35,41.39,41.32,41.38,41850.0,28.0246,28.0517,28.0042,28.0449,41850.0
2015-03-12 14:00:00,41.4,41.45,41.35,41.36,47850.0,28.0584,28.0923,28.0246,28.0313,47850.0
2015-03-12 14:30:00,41.36,41.44,41.31,41.41,84150.0,28.0313,28.0856,27.9974,28.0652,84150.0
2015-03-12 15:00:00,41.43,41.54,41.42,41.53,93750.0,28.0788,28.1533,28.072,28.1465,93750.0
2015-03-12 15:30:00,41.52,41.61,41.51,41.57,272550.0,28.1398,28.2008,28.133,28.1737,272550.0
2015-03-13 09:30:00,41.36,41.62,41.03,41.06,132000.0,28.0313,28.2075,27.8077,27.828,132000.0
2015-03-13 10:00:00,41.07,41.09,40.91,40.97,89250.0,27.8348,27.8483,27.7263,27.767,89250.0
2015-03-13 10:30:00,40.97,41.14,40.84,40.85,160350.0,27.767,27.8822,27.6789,27.6857,160350.0
2015-03-13 11:00:00,40.85,40.97,40.79,40.81,82950.0,27.6857,27.767,27.645,27.6586,82950.0
2015-03-13 11:30:00,40.81,40.9,40.71,40.9,85500.0,27.6586,27.7196,27.5908,27.7196,85500.0
2015-03-13 12:00:00,40.89,40.91,40.81,40.85,45150.0,27.7128,27.7263,27.6586,27.6857,45150.0
2015-03-13 12:30:00,40.86,40.99,40.85,40.91,93750.0,27.6925,27.7806,27.6857,27.7263,93750.0
2015-03-13 13:00:00,40.9,40.95,40.79,40.79,82800.0,27.7196,27.7535,27.645,27.645,82800.0
2015-03-13 13:30:00,40.79,41.01,40.79,40.98,111300.0,27.645,27.7941,27.645,27.7738,111300.0
2015-03-13 14:00:00,40.99,41.02,40.9,41.02,84750.0,27.7806,27.8009,27.7196,27.8009,84750.0
2015-03-13 14:30:00,41.03,41.07,40.93,41.07,103050.0,27.8077,27.8348,27.7399,27.8348,103050.0
2015-03-13 15:00:00,41.06,41.06,40.96,41.06,127200.0,27.828,27.828,27.7602,27.828,127200.0
2015-03-13 15:30:00,41.07,41.23,41.0,41.15,295350.0,27.8348,27.9432,27.7873,27.889,295350.0
2015-03-16 09:30:00,41.41,41.8,41.41,41.61,124050.0,28.0652,28.3295,28.0652,28.2008,124050.0
2015-03-16 10:00:00,41.59,41.62,41.47,41.5,58950.0,28.1872,28.2075,28.1059,28.1262,58950.0
2015-03-16 10:30:00,41.53,41.58,41.49,41.57,53250.0,28.1465,28.1804,28.1194,28.1737,53250.0
2015-03-16 11:00:00,41.57,41.64,41.54,41.59,68100.0,28.1737,28.2211,28.1533,28.1872,68100.0
2015-03-16 11:30:00,41.61,41.71,41.59,41.69,67950.0,28.2008,28.2685,28.1872,28.255,67950.0
2015-03-16 12:00:00,41.69,41.71,41.55,41.56,38700.0,28.255,28.2685,28.1601,28.1669,38700.0
2015-03-16 12:30:00,41.55,41.56,41.45,41.45,41700.0,28.1601,28.1669,28.0923,28.0923,41700.0
2015-03-16 13:00:00,41.45,41.51,41.42,41.5,38850.0,28.0923,28.133,28.072,28.1262,38850.0
2015-03-16 13:30:00,41.5,41.61,41.49,41.57,60600.0,28.1262,28.2008,28.1194,28.1737,60600.0
2015-03-16 14:00:00,41.57,41.57,41.46,41.55,80850.0,28.1737,28.1737,28.0991,28.1601,80850.0
2015-03-16 14:30:00,41.55,41.63,41.53,41.61,79950.0,28.1601,28.2143,28.1465,28.2008,79950.0
2015-03-16 15:00:00,41.61,41.65,41.57,41.63,105450.0,28.2008,28.2279,28.1737,28.2143,105450.0
2015-03-16 15:30:00,41.63,41.71,41.59,41.69,337050.0,28.2143,28.2685,28.1872,28.255,337050.0
2015-03-17 09:30:00,41.62,41.86,41.46,41.63,161700.0,28.2075,28.3702,28.0991,28.2143,161700.0
2015-03-17 10:00:00,41.62,41.67,41.54,41.65,99000.0,28.2075,28.2414,28.1533,28.2279,99000.0
2015-03-17 10:30:00,41.67,41.67,41.56,41.56,72750.0,28.2414,28.2414,28.1669,28.1669,72750.0
2015-03-17 11:00:00,41.56,41.61,41.43,41.61,78600.0,28.1669,28.2008,28.0788,28.2008,78600.0
2015-03-17 11:30:00,41.61,41.61,41.51,41.6,46650.0,28.2008,28.2008,28.133,28.194,46650.0
2015-03-17 12:00:00,41.61,41.65,41.55,41.64,48600.0,28.2008,28.2279,28.1601,28.2211,48600.0
2015-03-17 12:30:00,41.63,41.69,41.6,41.65,45000.0,28.2143,28.255,28.194,28.2279,45000.0
2015-03-17 13:00:00,41.67,41.68,41.62,41.63,37950.0,28.2414,28.2482,28.2075,28.2143,37950.0
2015-03-17 13:30:00,41.63,41.64,41.55,41.61,48300.0,28.2143,28.2211,28.1601,28.2008,48300.0
2015-03-17 14:00:00,41.61,41.67,41.6,41.61,56100.0,28.2008,28.2414,28.194,28.2008,56100.0
2015-03-17 14:30:00,41.61,41.69,41.59,41.67,62250.0,28.2008,28.255,28.1872,28.2414,62250.0
2015-03-17 15:00:00,41.67,41.75,41.66,41.73,66750.0,28.2414,28.2957,28.2347,28.2821,66750.0
2015-03-17 15:30:00,41.73,41.77,41.67,41.71,317700.0,28.2821,28.3092,28.2414,28.2685,317700.0
2015-03-18 09:30:00,41.5,41.67,41.26,41.38,85200.0,28.1262,28.2414,27.9636,28.0449,85200.0
2015-03-18 10:00:00,41.39,41.71,41.39,41.63,78000.0,28.0517,28.2685,28.0517,28.2143,78000.0
2015-03-18 10:30:00,41.62,41.7,41.58,41.7,76650.0,28.2075,28.2618,28.1804,28.2618,76650.0
2015-03-18 11:00:00,41.69,41.73,41.62,41.69,213750.0,28.255,28.2821,28.2075,28.255,213750.0
2015-03-18 11:30:00,41.69,41.83,41.69,41.81,160350.0,28.255,28.3499,28.255,28.3363,160350.0
2015-03-18 12:00:00,41.81,41.84,41.73,41.77,104250.0,28.3363,28.3566,28.2821,28.3092,104250.0
2015-03-18 12:30:00,41.78,41.82,41.73,41.77,211200.0,28.316,28.3431,28.2821,28.3092,211200.0
2015-03-18 13:00:00,41.77,41.82,41.73,41.79,323700.0,28.3092,28.3431,28.2821,28.3228,323700.0
2015-03-18 13:30:00,41.79,41.79,41.69,41.71,180750.0,28.3228,28.3228,28.255,28.2685,180750.0
2015-03-18 14:00:00,41.74,42.41,41.71,42.37,224250.0,28.2889,28.743,28.2685,28.7159,224250.0
2015-03-18 14:30:00,42.38,42.48,42.31,42.36,196650.0,28.7226,28.7904,28.6752,28.7091,196650.0
2015-03-18 15:00:00,42.35,42.63,42.33,42.52,197100.0,28.7023,28.8921,28.6887,28.8175,197100.0
2015-03-18 15:30:00,42.52,42.55,42.43,42.49,463200.0,28.8175,28.8378,28.7565,28.7972,463200.0
2015-03-19 09:30:00,42.36,42.49,42.05,42.13,118500.0,28.7091,28.7972,28.499,28.5532,118500.0
2015-03-19 10:00:00,42.11,42.19,42.05,42.11,70650.0,28.5396,28.5939,28.499,28.5396,70650.0
2015-03-19 10:30:00,42.1,42.1,41.9,41.97,49350.0,28.5329,28.5329,28.3973,28.4448,49350.0
2015-03-19 11:00:00,41.97,42.08,41.95,41.95,81900.0,28.4448,28.5193,28.4312,28.4312,81900.0
2015-03-19 11:30:00,41.92,41.93,41.72,41.81,63450.0,28.4109,28.4176,28.2753,28.3363,63450.0
2015-03-19 12:00:00,41.8,41.84,41.77,41.83,56850.0,28.3295,28.3566,28.3092,28.3499,56850.0
2015-03-19 12:30:00,41.83,41.84,41.72,41.75,60000.0,28.3499,28.3566,28.2753,28.2957,60000.0
2015-03-19 13:00:00,41.74,41.85,41.72,41.79,125550.0,28.2889,28.3634,28.2753,28.3228,125550.0
2015-03-19 13:30:00,41.79,41.79,41.7,41.76,61950.0,28.3228,28.3228,28.2618,28.3024,61950.0
2015-03-19 14:00:00,41.76,41.79,41.69,41.73,84600.0,28.3024,28.3228,28.255,28.2821,84600.0
2015-03-19 14:30:00,41.74,41.74,41.67,41.73,130200.0,28.2889,28.2889,28.2414,28.2821,130200.0
2015-03-19 15:00:00,41.73,41.79,41.68,41.79,242100.0,28.2821,28.3228,28.2482,28.3228,242100.0
2015-03-19 15:30:00,41.78,41.87,41.67,41.73,426750.0,28.316,28.377,28.2414,28.2821,426750.0
2015-03-20 09:30:00,42.05,42.33,41.74,41.75,831450.0,28.499,28.6887,28.2889,28.2957,831450.0
2015-03-20 10:00:00,41.75,41.96,41.72,41.96,57900.0,28.2957,28.438,28.2753,28.438,57900.0
2015-03-20 10:30:00,41.97,42.03,41.93,41.99,74850.0,28.4448,28.4854,28.4176,28.4583,74850.0
2015-03-20 11:00:00,41.99,42.05,41.99,42.01,64200.0,28.4583,28.499,28.4583,28.4719,64200.0
2015-03-20 11:30:00,42.01,42.13,42.0,42.11,56550.0,28.4719,28.5532,28.4651,28.5396,56550.0
2015-03-20 12:00:00,42.11,42.13,42.07,42.08,26550.0,28.5396,28.5532,28.5125,28.5193,26550.0
2015-03-20 12:30:00,42.09,42.18,42.06,42.15,40650.0,28.5261,28.5871,28.5058,28.5667,40650.0
2015-03-20 13:00:00,42.16,42.31,42.15,42.29,73950.0,28.5735,28.6752,28.5667,28.6616,73950.0
2015-03-20 13:30:00,42.29,42.3,42.17,42.19,42750.0,28.6616,28.6684,28.5803,28.5939,42750.0
2015-03-20 14:00:00,42.21,42.25,42.15,42.25,82350.0,28.6074,28.6345,28.5667,28.6345,82350.0
2015-03-20 14:30:00,42.25,42.27,42.21,42.25,95700.0,28.6345,28.6481,28.6074,28.6345,95700.0
2015-03-20 15:00:00,42.24,42.27,42.15,42.2,109950.0,28.6277,28.6481,28.5667,28.6006,109950.0
2015-03-20 15:30:00,42.19,42.56,42.19,42.41,855600.0,28.5939,28.8446,28.5939,28.743,855600.0
2015-03-23 09:30:00,42.66,42.67,42.41,42.47,198150.0,28.9124,28.9192,28.743,28.7836,198150.0
2015-03-23 10:00:00,42.47,42.57,42.44,42.51,106200.0,28.7836,28.8514,28.7633,28.8107,106200.0
2015-03-23 10:30:00,42.49,42.55,42.37,42.46,115950.0,28.7972,28.8378,28.7159,28.7768,115950.0
2015-03-23 11:00:00,42.45,42.54,42.43,42.43,70650.0,28.7701,28.8311,28.7565,28.7565,70650.0
2015-03-23 11:30:00,42.43,42.54,42.43,42.46,144000.0,28.7565,28.8311,28.7565,28.7768,144000.0
2015-03-23 12:00:00,42.46,42.61,42.45,42.61,147300.0,28.7768,28.8785,28.7701,28.8785,147300.0
2015-03-23 12:30:00,42.61,42.69,42.59,42.66,105750.0,28.8785,28.9327,28.865,28.9124,105750.0
2015-03-23 13:00:00,42.66,42.69,42.55,42.57,88500.0,28.9124,28.9327,28.8378,28.8514,88500.0
2015-03-23 13:30:00,42.57,42.78,42.57,42.77,112500.0,28.8514,28.9937,28.8514,28.9869,112500.0
2015-03-23 14:00:00,42.77,42.84,42.66,42.77,153150.0,28.9869,29.0344,28.9124,28.9869,153150.0
2015-03-23 14:30:00,42.77,42.8,42.72,42.74,126450.0,28.9869,29.0073,28.9531,28.9666,126450.0
2015-03-23 15:00:00,42.73,42.73,42.62,42.62,119850.0,28.9598,28.9598,28.8853,28.8853,119850.0
2015-03-23 15:30:00,42.63,42.64,42.5,42.5,275700.0,28.8921,28.8988,28.804,28.804,275700.0
2015-03-24 09:30:00,42.69,42.74,42.5,42.7,206250.0,28.9327,28.9666,28.804,28.9395,206250.0
2015-03-24 10:00:00,42.68,42.82,42.67,42.76,169350.0,28.926,29.0208,28.9192,28.9802,169350.0
2015-03-24 10:30:00,42.77,42.89,42.76,42.89,93900.0,28.9869,29.0683,28.9802,29.0683,93900.0
2015-03-24 11:00:00,42.89,42.9,42.73,42.74,140400.0,29.0683,29.0751,28.9598,28.9666,140400.0
2015-03-24 11:30:00,42.74,42.75,42.67,42.72,83550.0,28.9666,28.9734,28.9192,28.9531,83550.0
2015-03-24 12:00:00,42.71,42.75,42.69,42.69,160050.0,28.9463,28.9734,28.9327,28.9327,160050.0
2015-03-24 12:30:00,42.69,42.72,42.65,42.67,83700.0,28.9327,28.9531,28.9056,28.9192,83700.0
2015-03-24 13:00:00,42.67,42.73,42.66,42.69,59850.0,28.9192,28.9598,28.9124,28.9327,59850.0
2015-03-24 13:30:00,42.69,42.76,42.66,42.74,158550.0,28.9327,28.9802,28.9124,28.9666,158550.0
2015-03-24 14:00:00,42.73,42.8,42.7,42.75,94650.0,28.9598,29.0073,28.9395,28.9734,94650.0
2015-03-24 14:30:00,42.75,42.77,42.68,42.75,99150.0,28.9734,28.9869,28.926,28.9734,99150.0
2015-03-24 15:00:00,42.75,42.82,42.7,42.71,120450.0,28.9734,29.0208,28.9395,28.9463,120450.0
2015-03-24 15:30:00,42.71,42.77,42.7,42.74,412650.0,28.9463,28.9869,28.9395,28.9666,412650.0
2015-03-25 09:30:00,42.71,42.77,42.35,42.39,88050.0,28.9463,28.9869,28.7023,28.7294,88050.0
2015-03-25 10:00:00,42.39,42.46,42.31,42.45,73800.0,28.7294,28.7768,28.6752,28.7701,73800.0
2015-03-25 10:30:00,42.44,42.45,42.33,42.43,64500.0,28.7633,28.7701,28.6887,28.7565,64500.0
2015-03-25 11:00:00,42.43,42.47,42.32,42.37,49050.0,28.7565,28.7836,28.682,28.7159,49050.0
2015-03-25 11:30:00,42.37,42.37,42.01,42.03,148500.0,28.7159,28.7159,28.4719,28.4854,148500.0
2015-03-25 12:00:00,42.05,42.11,41.99,42.07,75900.0,28.499,28.5396,28.4583,28.5125,75900.0
2015-03-25 12:30:00,42.06,42.08,41.97,42.06,53250.0,28.5058,28.5193,28.4448,28.5058,53250.0
2015-03-25 13:00:00,42.05,42.08,41.91,41.97,73500.0,28.499,28.5193,28.4041,28.4448,73500.0
2015-03-25 13:30:00,41.97,42.04,41.95,41.99,69900.0,28.4448,28.4922,28.4312,28.4583,69900.0
2015-03-25 14:00:00,41.99,42.0,41.88,41.92,60150.0,28.4583,28.4651,28.3838,28.4109,60150.0
2015-03-25 14:30:00,41.91,41.95,41.86,41.89,74100.0,28.4041,28.4312,28.3702,28.3905,74100.0
2015-03-25 15:00:00,41.89,41.92,41.81,41.85,133200.0,28.3905,28.4109,28.3363,28.3634,133200.0
2015-03-25 15:30:00,41.85,41.88,41.74,41.75,361800.0,28.3634,28.3838,28.2889,28.2957,361800.0
2015-03-26 09:30:00,41.73,42.11,41.44,41.86,307950.0,28.2821,28.5396,28.0856,28.3702,307950.0
2015-03-26 10:00:00,41.86,41.86,41.54,41.65,152100.0,28.3702,28.3702,28.1533,28.2279,152100.0
2015-03-26 10:30:00,41.64,41.88,41.63,41.88,103950.0,28.2211,28.3838,28.2143,28.3838,103950.0
2015-03-26 11:00:00,41.89,41.9,41.81,41.87,86250.0,28.3905,28.3973,28.3363,28.377,86250.0
2015-03-26 11:30:00,41.86,41.97,41.84,41.95,70200.0,28.3702,28.4448,28.3566,28.4312,70200.0
2015-03-26 12:00:00,41.95,41.95,41.75,41.77,67500.0,28.4312,28.4312,28.2957,28.3092,67500.0
2015-03-26 12:30:00,41.77,41.84,41.73,41.81,57300.0,28.3092,28.3566,28.2821,28.3363,57300.0
2015-03-26 13:00:00,41.81,41.82,41.67,41.77,38700.0,28.3363,28.3431,28.2414,28.3092,38700.0
2015-03-26 13:30:00,41.77,41.89,41.73,41.85,45150.0,28.3092,28.3905,28.2821,28.3634,45150.0
2015-03-26 14:00:00,41.86,41.87,41.75,41.75,75750.0,28.3702,28.377,28.2957,28.2957,75750.0
2015-03-26 14:30:00,41.77,41.77,41.64,41.65,243150.0,28.3092,28.3092,28.2211,28.2279,243150.0
2015-03-26 15:00:00,41.63,41.68,41.6,41.67,82800.0,28.2143,28.2482,28.194,28.2414,82800.0
2015-03-26 15:30:00,41.67,41.7,41.52,41.54,512850.0,28.2414,28.2618,28.1398,28.1533,512850.0
2015-03-27 09:30:00,41.29,41.43,41.11,41.24,152850.0,27.9839,28.0788,27.8619,27.95,152850.0
2015-03-27 10:00:00,41.23,41.24,41.01,41.13,91800.0,27.9432,27.95,27.7941,27.8755,91800.0
2015-03-27 10:30:00,41.13,41.37,41.05,41.37,46200.0,27.8755,28.0381,27.8212,28.0381,46200.0
2015-03-27 11:00:00,41.36,41.36,41.19,41.24,87300.0,28.0313,28.0313,27.9161,27.95,87300.0
2015-03-27 11:30:00,41.24,41.27,41.19,41.26,57600.0,27.95,27.9703,27.9161,27.9636,57600.0
2015-03-27 12:00:00,41.27,41.27,41.19,41.23,75150.0,27.9703,27.9703,27.9161,27.9432,75150.0
2015-03-27 12:30:00,41.24,41.29,41.22,41.25,105750.0,27.95,27.9839,27.9364,27.9568,105750.0
2015-03-27 13:00:00,41.25,41.31,41.24,41.3,81450.0,27.9568,27.9974,27.95,27.9907,81450.0
2015-03-27 13:30:00,41.31,41.39,41.31,41.38,67800.0,27.9974,28.0517,27.9974,28.0449,67800.0
2015-03-27 14:00:00,41.39,41.49,41.36,41.49,145050.0,28.0517,28.1194,28.0313,28.1194,145050.0
2015-03-27 14:30:00,41.49,41.49,41.42,41.45,98400.0,28.1194,28.1194,28.072,28.0923,98400.0
2015-03-27 15:00:00,41.46,41.47,41.29,41.33,154800.0,28.0991,28.1059,27.9839,28.011,154800.0
2015-03-27 15:30:00,41.33,41.51,41.33,41.45,310800.0,28.011,28.133,28.011,28.0923,310800.0
2015-03-30 09:30:00,41.65,42.09,41.49,42.07,78750.0,28.2279,28.5261,28.1194,28.5125,78750.0
2015-03-30 10:00:00,42.08,42.12,41.92,41.99,90900.0,28.5193,28.5464,28.4109,28.4583,90900.0
2015-03-30 10:30:00,41.98,42.01,41.88,41.97,64800.0,28.4515,28.4719,28.3838,28.4448,64800.0
2015-03-30 11:00:00,41.97,42.11,41.97,42.11,48300.0,28.4448,28.5396,28.4448,28.5396,48300.0
2015-03-30 11:30:00,42.11,42.19,42.11,42.17,51450.0,28.5396,28.5939,28.5396,28.5803,51450.0
2015-03-30 12:00:00,42.17,42.28,42.17,42.26,35850.0,28.5803,28.6549,28.5803,28.6413,35850.0
2015-03-30 12:30:00,42.26,42.3,42.23,42.28,41400.0,28.6413,28.6684,28.621,28.6549,41400.0
2015-03-30 13:00:00,42.28,42.35,42.28,42.33,54750.0,28.6549,28.7023,28.6549,28.6887,54750.0
2015-03-30 13:30:00,42.33,42.4,42.32,42.35,65400.0,28.6887,28.7362,28.682,28.7023,65400.0
2015-03-30 14:00:00,42.35,42.41,42.35,42.35,50100.0,28.7023,28.743,28.7023,28.7023,50100.0
2015-03-30 14:30:00,42.35,42.37,42.31,42.35,88650.0,28.7023,28.7159,28.6752,28.7023,88650.0
2015-03-30 15:00:00,42.36,42.36,42.27,42.28,84300.0,28.7091,28.7091,28.6481,28.6549,84300.0
2015-03-30 15:30:00,42.28,42.32,42.25,42.3,342750.0,28.6549,28.682,28.6345,28.6684,342750.0
2015-03-31 09:30:00,42.09,42.24,41.99,42.17,114150.0,28.5261,28.6277,28.4583,28.5803,114150.0
2015-03-31 10:00:00,42.18,42.32,42.11,42.3,54750.0,28.5871,28.682,28.5396,28.6684,54750.0
2015-03-31 10:30:00,42.29,42.33,42.19,42.2,102150.0,28.6616,28.6887,28.5939,28.6006,102150.0
2015-03-31 11:00:00,42.19,42.4,42.19,42.32,109050.0,28.5939,28.7362,28.5939,28.682,109050.0
2015-03-31 11:30:00,42.31,42.31,42.17,42.17,82650.0,28.6752,28.6752,28.5803,28.5803,82650.0
2015-03-31 12:00:00,42.17,42.21,42.12,42.18,72450.0,28.5803,28.6074,28.5464,28.5871,72450.0
2015-03-31 12:30:00,42.17,42.2,42.14,42.19,144150.0,28.5803,28.6006,28.56,28.5939,144150.0
2015-03-31 13:00:00,42.19,42.23,42.16,42.17,219600.0,28.5939,28.621,28.5735,28.5803,219600.0
2015-03-31 13:30:00,42.17,42.3,42.16,42.21,170400.0,28.5803,28.6684,28.5735,28.6074,170400.0
2015-03-31 14:00:00,42.21,42.31,42.18,42.23,163800.0,28.6074,28.6752,28.5871,28.621,163800.0
2015-03-31 14:30:00,42.24,42.24,42.18,42.23,87450.0,28.6277,28.6277,28.5871,28.621,87450.0
2015-03-31 15:00:00,42.23,42.23,42.03,42.07,139500.0,28.621,28.621,28.4854,28.5125,139500.0
2015-03-31 15:30:00,42.07,42.21,42.01,42.09,300600.0,28.5125,28.6074,28.4719,28.5261,300600.0
2015-04-01 09:30:00,42.01,42.1,41.45,41.49,121500.0,28.4719,28.5329,28.0923,28.1194,121500.0
2015-04-01 10:00:00,41.5,41.59,41.46,41.52,95550.0,28.1262,28.1872,28.0991,28.1398,95550.0
2015-04-01 10:30:00,41.52,41.63,41.39,41.56,100500.0,28.1398,28.2143,28.0517,28.1669,100500.0
2015-04-01 11:00:00,41.56,41.59,41.45,41.45,77850.0,28.1669,28.1872,28.0923,28.0923,77850.0
2015-04-01 11:30:00,41.44,41.46,41.37,41.39,84000.0,28.0856,28.0991,28.0381,28.0517,84000.0
2015-04-01 12:00:00,41.39,41.4,41.21,41.27,54300.0,28.0517,28.0584,27.9297,27.9703,54300.0
2015-04-01 12:30:00,41.27,41.36,41.23,41.33,53250.0,27.9703,28.0313,27.9432,28.011,53250.0
2015-04-01 13:00:00,41.33,41.33,41.23,41.24,80400.0,28.011,28.011,27.9432,27.95,80400.0
2015-04-01 13:30:00,41.23,41.43,41.22,41.39,164100.0,27.9432,28.0788,27.9364,28.0517,164100.0
2015-04-01 14:00:00,41.39,41.4,41.25,41.31,104550.0,28.0517,28.0584,27.9568,27.9974,104550.0
2015-04-01 14:30:00,41.31,41.34,41.25,41.32,85350.0,27.9974,28.0178,27.9568,28.0042,85350.0
2015-04-01 15:00:00,41.33,41.33,41.18,41.23,130800.0,28.011,28.011,27.9093,27.9432,130800.0
2015-04-01 15:30:00,41.23,41.33,41.13,41.27,306900.0,27.9432,28.011,27.8755,27.9703,306900.0
2015-04-02 09:30:00,41.27,41.51,41.05,41.44,104850.0,27.9703,28.133,27.8212,28.0856,104850.0
2015-04-02 10:00:00,41.44,41.52,41.37,41.49,109350.0,28.0856,28.1398,28.0381,28.1194,109350.0
2015-04-02 10:30:00,41.49,41.51,41.37,41.43,64650.0,28.1194,28.133,28.0381,28.0788,64650.0
2015-04-02 11:00:00,41.43,41.48,41.35,41.36,84150.0,28.0788,28.1127,28.0246,28.0313,84150.0
2015-04-02 11:30:00,41.35,41.43,41.31,41.32,259650.0,28.0246,28.0788,27.9974,28.0042,259650.0
2015-04-02 12:00:00,41.32,41.35,41.21,41.32,119100.0,28.0042,28.0246,27.9297,28.0042,119100.0
2015-04-02 12:30:00,41.32,41.35,41.26,41.27,111450.0,28.0042,28.0246,27.9636,27.9703,111450.0
2015-04-02 13:00:00,41.27,41.34,41.2,41.31,81900.0,27.9703,28.0178,27.9229,27.9974,81900.0
2015-04-02 13:30:00,41.32,41.35,41.19,41.22,106950.0,28.0042,28.0246,27.9161,27.9364,106950.0
2015-04-02 14:00:00,41.23,41.35,41.19,41.28,80250.0,27.9432,28.0246,27.9161,27.9771,80250.0
2015-04-02 14:30:00,41.28,41.29,40.52,40.85,1062600.0,27.9771,27.9839,27.462,27.6857,1062600.0
2015-04-02 15:00:00,40.83,40.83,40.63,40.79,362850.0,27.6721,27.6721,27.5366,27.645,362850.0
2015-04-02 15:30:00,40.79,40.86,40.73,40.8,740700.0,27.645,27.6925,27.6044,27.6518,740700.0
2015-04-06 09:30:00,40.45,40.89,40.33,40.87,155850.0,27.4146,27.7128,27.3333,27.6992,155850.0
2015-04-06 10:00:00,40.86,41.05,40.85,41.02,160350.0,27.6925,27.8212,27.6857,27.8009,160350.0
2015-04-06 10:30:00,41.03,41.18,41.03,41.17,91950.0,27.8077,27.9093,27.8077,27.9026,91950.0
2015-04-06 11:00:00,41.17,41.25,41.17,41.25,100800.0,27.9026,27.9568,27.9026,27.9568,100800.0
2015-04-06 11:30:00,41.25,41.33,41.24,41.27,82500.0,27.9568,28.011,27.95,27.9703,82500.0
2015-04-06 12:00:00,41.27,41.37,41.21,41.37,96450.0,27.9703,28.0381,27.9297,28.0381,96450.0
2015-04-06 12:30:00,41.37,41.43,41.36,41.42,88050.0,28.0381,28.0788,28.0313,28.072,88050.0
2015-04-06 13:00:00,41.41,41.45,41.37,41.44,116700.0,28.0652,28.0923,28.0381,28.0856,116700.0
2015-04-06 13:30:00,41.44,41.53,41.43,41.51,89100.0,28.0856,28.1465,28.0788,28.133,89100.0
2015-04-06 14:00:00,41.52,41.58,41.51,41.55,121050.0,28.1398,28.1804,28.133,28.1601,121050.0
2015-04-06 14:30:00,41.55,41.59,41.54,41.55,100050.0,28.1601,28.1872,28.1533,28.1601,100050.0
2015-04-06 15:00:00,41.55,41.59,41.38,41.4,151050.0,28.1601,28.1872,28.0449,28.0584,151050.0
2015-04-06 15:30:00,41.4,41.42,41.35,41.37,393150.0,28.0584,28.072,28.0246,28.0381,393150.0
2015-04-07 09:30:00,41.31,41.35,41.16,41.27,112350.0,27.9974,28.0246,27.8958,27.9703,112350.0
2015-04-07 10:00:00,41.26,41.37,41.19,41.32,57300.0,27.9636,28.0381,27.9161,28.0042,57300.0
2015-04-07 10:30:00,41.33,41.47,41.33,41.38,42450.0,28.011,28.1059,28.011,28.0449,42450.0
2015-04-07 11:00:00,41.37,41.39,41.25,41.37,57900.0,28.0381,28.0517,27.9568,28.0381,57900.0
2015-04-07 11:30:00,41.39,41.47,41.39,41.45,59400.0,28.0517,28.1059,28.0517,28.0923,59400.0
2015-04-07 12:00:00,41.45,41.54,41.45,41.51,38250.0,28.0923,28.1533,28.0923,28.133,38250.0
2015-04-07 12:30:00,41.51,41.54,41.49,41.53,96150.0,28.133,28.1533,28.1194,28.1465,96150.0
2015-04-07 13:00:00,41.53,41.54,41.47,41.5,65550.0,28.1465,28.1533,28.1059,28.1262,65550.0
2015-04-07 13:30:00,41.5,41.51,41.44,41.46,73650.0,28.1262,28.133,28.0856,28.0991,73650.0
2015-04-07 14:00:00,41.47,41.5,41.45,41.47,70200.0,28.1059,28.1262,28.0923,28.1059,70200.0
2015-04-07 14:30:00,41.47,41.53,41.47,41.49,73800.0,28.1059,28.1465,28.1059,28.1194,73800.0
2015-04-07 15:00:00,41.49,41.52,41.46,41.48,219450.0,28.1194,28.1398,28.0991,28.1127,219450.0
2015-04-07 15:30:00,41.48,41.49,41.43,41.43,447900.0,28.1127,28.1194,28.0788,28.0788,447900.0
2015-04-08 09:30:00,41.57,41.63,41.38,41.49,120450.0,28.1737,28.2143,28.0449,28.1194,120450.0
2015-04-08 10:00:00,41.53,41.7,41.5,41.69,99150.0,28.1465,28.2618,28.1262,28.255,99150.0
2015-04-08 10:30:00,41.67,41.71,41.39,41.54,111300.0,28.2414,28.2685,28.0517,28.1533,111300.0
2015-04-08 11:00:00,41.51,41.6,41.5,41.57,70650.0,28.133,28.194,28.1262,28.1737,70650.0
2015-04-08 11:30:00,41.57,41.72,41.54,41.68,104400.0,28.1737,28.2753,28.1533,28.2482,104400.0
2015-04-08 12:00:00,41.67,41.7,41.56,41.57,24300.0,28.2414,28.2618,28.1669,28.1737,24300.0
2015-04-08 12:30:00,41.57,41.64,41.57,41.58,38700.0,28.1737,28.2211,28.1737,28.1804,38700.0
2015-04-08 13:00:00,41.59,41.63,41.57,41.61,46500.0,28.1872,28.2143,28.1737,28.2008,46500.0
2015-04-08 13:30:00,41.6,41.63,41.55,41.62,66900.0,28.194,28.2143,28.1601,28.2075,66900.0
2015-04-08 14:00:00,41.59,41.74,41.43,41.67,82050.0,28.1872,28.2889,28.0788,28.2414,82050.0
2015-04-08 14:30:00,41.66,41.7,41.59,41.69,117750.0,28.2347,28.2618,28.1872,28.255,117750.0
2015-04-08 15:00:00,41.69,41.75,41.68,41.7,199500.0,28.255,28.2957,28.2482,28.2618,199500.0
2015-04-08 15:30:00,41.7,41.85,41.67,41.83,509100.0,28.2618,28.3634,28.2414,28.3499,509100.0
2015-04-09 09:30:00,41.65,41.99,41.65,41.77,143550.0,28.2279,28.4583,28.2279,28.3092,143550.0
2015-04-09 10:00:00,41.78,41.92,41.69,41.91,175200.0,28.316,28.4109,28.255,28.4041,175200.0
2015-04-09 10:30:00,41.91,41.94,41.67,41.73,101400.0,28.4041,28.4244,28.2414,28.2821,101400.0
2015-04-09 11:00:00,41.72,41.84,41.7,41.84,193500.0,28.2753,28.3566,28.2618,28.3566,193500.0
2015-04-09 11:30:00,41.84,41.87,41.75,41.8,109800.0,28.3566,28.377,28.2957,28.3295,109800.0
2015-04-09 12:00:00,41.8,42.03,41.79,42.03,178050.0,28.3295,28.4854,28.3228,28.4854,178050.0
2015-04-09 12:30:00,42.03,42.03,41.95,42.0,64500.0,28.4854,28.4854,28.4312,28.4651,64500.0
2015-04-09 13:00:00,42.0,42.02,41.9,41.93,96900.0,28.4651,28.4786,28.3973,28.4176,96900.0
2015-04-09 13:30:00,41.93,41.93,41.83,41.89,73500.0,28.4176,28.4176,28.3499,28.3905,73500.0
2015-04-09 14:00:00,41.89,41.94,41.8,41.83,70500.0,28.3905,28.4244,28.3295,28.3499,70500.0
2015-04-09 14:30:00,41.82,42.03,41.78,42.01,158400.0,28.3431,28.4854,28.316,28.4719,158400.0
2015-04-09 15:00:00,42.01,42.15,41.99,42.11,145650.0,28.4719,28.5667,28.4583,28.5396,145650.0
2015-04-09 15:30:00,42.13,42.15,42.05,42.13,493800.0,28.5532,28.5667,28.499,28.5532,493800.0
2015-04-10 09:30:00,42.12,42.31,42.04,42.13,145500.0,28.5464,28.6752,28.4922,28.5532,145500.0
2015-04-10 10:00:00,42.13,42.17,42.08,42.13,137250.0,28.5532,28.5803,28.5193,28.5532,137250.0
2015-04-10 10:30:00,42.13,42.27,42.09,42.27,129600.0,28.5532,28.6481,28.5261,28.6481,129600.0
2015-04-10 11:00:00,42.27,42.36,42.25,42.35,141600.0,28.6481,28.7091,28.6345,28.7023,141600.0
2015-04-10 11:30:00,42.35,42.39,42.28,42.28,96000.0,28.7023,28.7294,28.6549,28.6549,96000.0
2015-04-10 12:00:00,42.27,42.33,42.27,42.29,89850.0,28.6481,28.6887,28.6481,28.6616,89850.0
2015-04-10 12:30:00,42.29,42.33,42.23,42.23,42000.0,28.6616,28.6887,28.621,28.621,42000.0
2015-04-10 13:00:00,42.24,42.25,42.2,42.23,38700.0,28.6277,28.6345,28.6006,28.621,38700.0
2015-04-10 13:30:00,42.24,42.24,42.19,42.19,47700.0,28.6277,28.6277,28.5939,28.5939,47700.0
2015-04-10 14:00:00,42.21,42.21,42.13,42.14,59400.0,28.6074,28.6074,28.5532,28.56,59400.0
2015-04-10 14:30:00,42.14,42.2,42.11,42.15,60450.0,28.56,28.6006,28.5396,28.5667,60450.0
2015-04-10 15:00:00,42.16,42.17,42.07,42.14,83550.0,28.5735,28.5803,28.5125,28.56,83550.0
2015-04-10 15:30:00,42.14,42.19,42.09,42.16,215400.0,28.56,28.5939,28.5261,28.5735,215400.0
2015-04-13 09:30:00,42.09,42.22,41.77,41.97,141750.0,28.5261,28.6142,28.3092,28.4448,141750.0
2015-04-13 10:00:00,41.99,42.23,41.97,42.2,67950.0,28.4583,28.621,28.4448,28.6006,67950.0
2015-04-13 10:30:00,42.21,42.24,42.13,42.13,45000.0,28.6074,28.6277,28.5532,28.5532,45000.0
2015-04-13 11:00:00,42.14,42.16,42.05,42.1,98700.0,28.56,28.5735,28.499,28.5329,98700.0
2015-04-13 11:30:00,42.09,42.15,42.06,42.08,58050.0,28.5261,28.5667,28.5058,28.5193,58050.0
2015-04-13 12:00:00,42.07,42.09,41.97,42.02,36900.0,28.5125,28.5261,28.4448,28.4786,36900.0
2015-04-13 12:30:00,42.02,42.21,42.0,42.21,102450.0,28.4786,28.6074,28.4651,28.6074,102450.0
2015-04-13 13:00:00,42.21,42.21,41.99,42.02,87300.0,28.6074,28.6074,28.4583,28.4786,87300.0
2015-04-13 13:30:00,42.02,42.02,41.94,42.02,51600.0,28.4786,28.4786,28.4244,28.4786,51600.0
2015-04-13 14:00:00,42.01,42.09,42.01,42.06,50850.0,28.4719,28.5261,28.4719,28.5058,50850.0
2015-04-13 14:30:00,42.06,42.07,41.97,41.99,85950.0,28.5058,28.5125,28.4448,28.4583,85950.0
2015-04-13 15:00:00,41.99,42.03,41.89,41.93,92400.0,28.4583,28.4854,28.3905,28.4176,92400.0
2015-04-13 15:30:00,41.92,42.01,41.87,41.88,367500.0,28.4109,28.4719,28.377,28.3838,367500.0
2015-04-14 09:30:00,41.69,41.99,41.69,41.73,94500.0,28.255,28.4583,28.255,28.2821,94500.0
2015-04-14 10:00:00,41.74,41.74,41.57,41.66,78450.0,28.2889,28.2889,28.1737,28.2347,78450.0
2015-04-14 10:30:00,41.67,41.78,41.57,41.76,63150.0,28.2414,28.316,28.1737,28.3024,63150.0
2015-04-14 11:00:00,41.76,41.94,41.74,41.77,60750.0,28.3024,28.4244,28.2889,28.3092,60750.0
2015-04-14 11:30:00,41.79,41.88,41.78,41.84,49650.0,28.3228,28.3838,28.316,28.3566,49650.0
2015-04-14 12:00:00,41.85,41.93,41.84,41.93,33600.0,28.3634,28.4176,28.3566,28.4176,33600.0
2015-04-14 12:30:00,41.93,42.03,41.93,41.99,44850.0,28.4176,28.4854,28.4176,28.4583,44850.0
2015-04-14 13:00:00,41.99,42.01,41.95,42.01,37650.0,28.4583,28.4719,28.4312,28.4719,37650.0
2015-04-14 13:30:00,42.01,42.05,41.97,42.04,47250.0,28.4719,28.499,28.4448,28.4922,47250.0
2015-04-14 14:00:00,42.03,42.33,42.03,42.18,322800.0,28.4854,28.6887,28.4854,28.5871,322800.0
2015-04-14 14:30:00,42.19,42.21,42.1,42.19,88200.0,28.5939,28.6074,28.5329,28.5939,88200.0
2015-04-14 15:00:00,42.18,42.27,42.15,42.19,99150.0,28.5871,28.6481,28.5667,28.5939,99150.0
2015-04-14 15:30:00,42.19,42.29,42.14,42.17,406800.0,28.5939,28.6616,28.56,28.5803,406800.0
2015-04-15 09:30:00,42.3,42.49,42.13,42.41,195150.0,28.6684,28.7972,28.5532,28.743,195150.0
2015-04-15 10:00:00,42.42,42.52,42.29,42.43,127050.0,28.7497,28.8175,28.6616,28.7565,127050.0
2015-04-15 10:30:00,42.42,42.57,42.42,42.57,171300.0,28.7497,28.8514,28.7497,28.8514,171300.0
2015-04-15 11:00:00,42.57,42.59,42.37,42.41,163350.0,28.8514,28.865,28.7159,28.743,163350.0
2015-04-15 11:30:00,42.39,42.44,42.36,42.43,62400.0,28.7294,28.7633,28.7091,28.7565,62400.0
2015-04-15 12:00:00,42.43,42.45,42.39,42.45,105150.0,28.7565,28.7701,28.7294,28.7701,105150.0
2015-04-15 12:30:00,42.43,42.55,42.38,42.55,50250.0,28.7565,28.8378,28.7226,28.8378,50250.0
2015-04-15 13:00:00,42.55,42.75,42.55,42.75,89850.0,28.8378,28.9734,28.8378,28.9734,89850.0
2015-04-15 13:30:00,42.75,42.79,42.73,42.77,54150.0,28.9734,29.0005,28.9598,28.9869,54150.0
2015-04-15 14:00:00,42.76,42.82,42.73,42.78,79500.0,28.9802,29.0208,28.9598,28.9937,79500.0
2015-04-15 14:30:00,42.78,42.95,42.77,42.86,127800.0,28.9937,29.1089,28.9869,29.0479,127800.0
2015-04-15 15:00:00,42.87,43.0,42.85,43.0,159300.0,29.0547,29.1428,29.0412,29.1428,159300.0
2015-04-15 15:30:00,43.0,43.01,42.8,42.8,575700.0,29.1428,29.1496,29.0073,29.0073,575700.0
2015-04-16 09:30:00,42.69,42.83,42.52,42.65,135900.0,28.9327,29.0276,28.8175,28.9056,135900.0
2015-04-16 10:00:00,42.67,42.67,42.44,42.45,74400.0,28.9192,28.9192,28.7633,28.7701,74400.0
2015-04-16 10:30:00,42.46,42.56,42.43,42.51,44850.0,28.7768,28.8446,28.7565,28.8107,44850.0
2015-04-16 11:00:00,42.49,42.65,42.47,42.62,73050.0,28.7972,28.9056,28.7836,28.8853,73050.0
2015-04-16 11:30:00,42.63,42.65,42.46,42.46,77700.0,28.8921,28.9056,28.7768,28.7768,77700.0
2015-04-16 12:00:00,42.47,42.51,42.46,42.49,53400.0,28.7836,28.8107,28.7768,28.7972,53400.0
2015-04-16 12:30:00,42.5,42.52,42.44,42.48,55200.0,28.804,28.8175,28.7633,28.7904,55200.0
2015-04-16 13:00:00,42.49,42.5,42.41,42.42,39750.0,28.7972,28.804,28.743,28.7497,39750.0
2015-04-16 13:30:00,42.43,42.61,42.43,42.61,61500.0,28.7565,28.8785,28.7565,28.8785,61500.0
2015-04-16 14:00:00,42.62,42.66,42.58,42.63,52950.0,28.8853,28.9124,28.8582,28.8921,52950.0
2015-04-16 14:30:00,42.63,42.65,42.59,42.59,72450.0,28.8921,28.9056,28.865,28.865,72450.0
2015-04-16 15:00:00,42.61,42.68,42.57,42.59,116400.0,28.8785,28.926,28.8514,28.865,116400.0
2015-04-16 15:30:00,42.59,42.69,42.59,42.63,252150.0,28.865,28.9327,28.865,28.8921,252150.0
2015-04-17 09:30:00,42.18,42.32,41.79,41.82,362850.0,28.5871,28.682,28.3228,28.3431,362850.0
2015-04-17 10:00:00,41.83,41.89,41.58,41.73,255000.0,28.3499,28.3905,28.1804,28.2821,255000.0
2015-04-17 10:30:00,41.72,42.03,41.71,41.79,132300.0,28.2753,28.4854,28.2685,28.3228,132300.0
2015-04-17 11:00:00,41.79,41.89,41.75,41.82,104100.0,28.3228,28.3905,28.2957,28.3431,104100.0
2015-04-17 11:30:00,41.83,41.87,41.68,41.82,82050.0,28.3499,28.377,28.2482,28.3431,82050.0
2015-04-17 12:00:00,41.81,41.82,41.69,41.71,69000.0,28.3363,28.3431,28.255,28.2685,69000.0
2015-04-17 12:30:00,41.71,41.82,41.69,41.79,70350.0,28.2685,28.3431,28.255,28.3228,70350.0
2015-04-17 13:00:00,41.78,41.93,41.75,41.89,71700.0,28.316,28.4176,28.2957,28.3905,71700.0
2015-04-17 13:30:00,41.88,41.88,41.67,41.71,94650.0,28.3838,28.3838,28.2414,28.2685,94650.0
2015-04-17 14:00:00,41.71,41.75,41.61,41.67,81450.0,28.2685,28.2957,28.2008,28.2414,81450.0
2015-04-17 14:30:00,41.67,41.67,41.58,41.61,107550.0,28.2414,28.2414,28.1804,28.2008,107550.0
2015-04-17 15:00:00,41.61,41.74,41.59,41.74,134400.0,28.2008,28.2889,28.1872,28.2889,134400.0
2015-04-17 15:30:00,41.73,41.89,41.73,41.83,264300.0,28.2821,28.3905,28.2821,28.3499,264300.0
2015-04-20 09:30:00,42.3,42.74,42.19,42.47,222900.0,28.6684,28.9666,28.5939,28.7836,222900.0
2015-04-20 10:00:00,42.49,42.57,42.44,42.53,163350.0,28.7972,28.8514,28.7633,28.8243,163350.0
2015-04-20 10:30:00,42.53,42.62,42.51,42.61,114150.0,28.8243,28.8853,28.8107,28.8785,114150.0
2015-04-20 11:00:00,42.62,42.75,42.62,42.67,157050.0,28.8853,28.9734,28.8853,28.9192,157050.0
2015-04-20 11:30:00,42.68,42.7,42.57,42.57,133350.0,28.926,28.9395,28.8514,28.8514,133350.0
2015-04-20 12:00:00,42.57,42.61,42.44,42.59,116250.0,28.8514,28.8785,28.7633,28.865,116250.0
2015-04-20 12:30:00,42.59,42.65,42.48,42.65,114000.0,28.865,28.9056,28.7904,28.9056,114000.0
2015-04-20 13:00:00,42.64,42.73,42.57,42.67,114450.0,28.8988,28.9598,28.8514,28.9192,114450.0
2015-04-20 13:30:00,42.67,42.7,42.57,42.63,91050.0,28.9192,28.9395,28.8514,28.8921,91050.0
2015-04-20 14:00:00,42.64,42.69,42.53,42.69,171600.0,28.8988,28.9327,28.8243,28.9327,171600.0
2015-04-20 14:30:00,42.69,42.75,42.59,42.64,119100.0,28.9327,28.9734,28.865,28.8988,119100.0
2015-04-20 15:00:00,42.64,42.75,42.63,42.65,151500.0,28.8988,28.9734,28.8921,28.9056,151500.0
2015-04-20 15:30:00,42.65,42.66,42.54,42.59,339900.0,28.9056,28.9124,28.8311,28.865,339900.0
2015-04-21 09:30:00,43.92,43.99,42.79,42.84,855150.0,29.7663,29.8138,29.0005,29.0344,855150.0
2015-04-21 10:00:00,42.85,43.19,42.73,43.09,415950.0,29.0412,29.2716,28.9598,29.2038,415950.0
2015-04-21 10:30:00,43.09,43.27,43.0,43.24,240600.0,29.2038,29.3258,29.1428,29.3055,240600.0
2015-04-21 11:00:00,43.24,43.61,43.24,43.57,852600.0,29.3055,29.5562,29.3055,29.5291,852600.0
2015-04-21 11:30:00,43.55,43.68,43.46,43.67,430200.0,29.5156,29.6037,29.4546,29.5969,430200.0
2015-04-21 12:00:00,43.67,43.93,43.53,43.81,325500.0,29.5969,29.7731,29.502,29.6918,325500.0
2015-04-21 12:30:00,43.81,43.92,43.8,43.86,266400.0,29.6918,29.7663,29.685,29.7257,266400.0
2015-04-21 13:00:00,43.87,44.16,43.83,43.99,336750.0,29.7325,29.929,29.7054,29.8138,336750.0
2015-04-21 13:30:00,43.99,44.19,43.97,44.11,165750.0,29.8138,29.9493,29.8002,29.8951,165750.0
2015-04-21 14:00:00,44.11,44.42,43.95,44.42,356850.0,29.8951,30.1052,29.7867,30.1052,356850.0
2015-04-21 14:30:00,44.42,44.45,44.11,44.3,342300.0,30.1052,30.1256,29.8951,30.0239,342300.0
2015-04-21 15:00:00,44.29,44.41,44.16,44.33,350700.0,30.0171,30.0984,29.929,30.0442,350700.0
2015-04-21 15:30:00,44.34,44.58,44.33,44.47,1197300.0,30.051,30.2137,30.0442,30.1391,1197300.0
2015-04-22 09:30:00,44.84,45.33,44.55,45.25,671550.0,30.3899,30.722,30.1933,30.6677,671550.0
2015-04-22 10:00:00,45.26,45.3,45.07,45.22,669000.0,30.6745,30.7016,30.5457,30.6474,669000.0
2015-04-22 10:30:00,45.22,45.61,45.18,45.61,456000.0,30.6474,30.9117,30.6203,30.9117,456000.0
2015-04-22 11:00:00,45.6,45.63,45.19,45.27,385050.0,30.905,30.9253,30.6271,30.6813,385050.0
2015-04-22 11:30:00,45.27,45.43,45.15,45.18,241800.0,30.6813,30.7897,30.6,30.6203,241800.0
2015-04-22 12:00:00,45.17,45.21,45.05,45.13,195750.0,30.6135,30.6406,30.5322,30.5864,195750.0
2015-04-22 12:30:00,45.13,45.27,45.13,45.21,225300.0,30.5864,30.6813,30.5864,30.6406,225300.0
2015-04-22 13:00:00,45.22,45.26,45.03,45.03,191400.0,30.6474,30.6745,30.5186,30.5186,191400.0
2015-04-22 13:30:00,45.03,45.1,44.93,44.97,235800.0,30.5186,30.5661,30.4509,30.478,235800.0
2015-04-22 14:00:00,44.97,45.19,44.97,45.13,219600.0,30.478,30.6271,30.478,30.5864,219600.0
2015-04-22 14:30:00,45.13,45.15,44.99,45.02,211500.0,30.5864,30.6,30.4915,30.5119,211500.0
2015-04-22 15:00:00,45.02,45.15,45.01,45.05,367950.0,30.5119,30.6,30.5051,30.5322,367950.0
2015-04-22 15:30:00,45.05,45.06,44.91,44.93,769650.0,30.5322,30.539,30.4373,30.4509,769650.0
2015-04-23 09:30:00,44.84,44.93,44.56,44.57,198900.0,30.3899,30.4509,30.2001,30.2069,198900.0
2015-04-23 10:00:00,44.59,44.83,44.55,44.57,262500.0,30.2204,30.3831,30.1933,30.2069,262500.0
2015-04-23 10:30:00,44.56,44.57,44.37,44.37,173850.0,30.2001,30.2069,30.0713,30.0713,173850.0
2015-04-23 11:00:00,44.37,44.5,44.31,44.42,124800.0,30.0713,30.1594,30.0307,30.1052,124800.0
2015-04-23 11:30:00,44.41,44.61,44.34,44.51,165150.0,30.0984,30.234,30.051,30.1662,165150.0
2015-04-23 12:00:00,44.51,44.54,44.33,44.35,141000.0,30.1662,30.1865,30.0442,30.0578,141000.0
2015-04-23 12:30:00,44.37,44.54,44.34,44.52,142350.0,30.0713,30.1865,30.051,30.173,142350.0
2015-04-23 13:00:00,44.53,44.57,44.45,44.53,147150.0,30.1798,30.2069,30.1256,30.1798,147150.0
2015-04-23 13:30:00,44.53,44.57,44.48,44.56,146400.0,30.1798,30.2069,30.1459,30.2001,146400.0
2015-04-23 14:00:00,44.56,44.6,44.53,44.54,167250.0,30.2001,30.2272,30.1798,30.1865,167250.0
2015-04-23 14:30:00,44.54,44.57,44.47,44.49,149250.0,30.1865,30.2069,30.1391,30.1527,149250.0
2015-04-23 15:00:00,44.49,44.6,44.49,44.57,243300.0,30.1527,30.2272,30.1527,30.2069,243300.0
2015-04-23 15:30:00,44.57,44.57,44.32,44.33,629550.0,30.2069,30.2069,30.0374,30.0442,629550.0
2015-04-24 09:30:00,44.44,44.47,44.07,44.24,196800.0,30.1188,30.1391,29.868,29.9832,196800.0
2015-04-24 10:00:00,44.25,44.29,44.14,44.21,192150.0,29.99,30.0171,29.9155,29.9629,192150.0
2015-04-24 10:30:00,44.22,44.23,44.03,44.03,150900.0,29.9697,29.9764,29.8409,29.8409,150900.0
2015-04-24 11:00:00,44.03,44.15,44.0,44.15,192300.0,29.8409,29.9222,29.8206,29.9222,192300.0
2015-04-24 11:30:00,44.15,44.18,44.13,44.17,97800.0,29.9222,29.9426,29.9087,29.9358,97800.0
2015-04-24 12:00:00,44.17,44.22,44.16,44.19,86700.0,29.9358,29.9697,29.929,29.9493,86700.0
2015-04-24 12:30:00,44.19,44.21,44.11,44.15,123900.0,29.9493,29.9629,29.8951,29.9222,123900.0
2015-04-24 13:00:00,44.15,44.23,44.09,44.22,77100.0,29.9222,29.9764,29.8816,29.9697,77100.0
2015-04-24 13:30:00,44.22,44.22,44.16,44.18,87900.0,29.9697,29.9697,29.929,29.9426,87900.0
2015-04-24 14:00:00,44.18,44.21,44.09,44.15,94650.0,29.9426,29.9629,29.8816,29.9222,94650.0
2015-04-24 14:30:00,44.15,44.15,44.05,44.05,90750.0,29.9222,29.9222,29.8545,29.8545,90750.0
2015-04-24 15:00:00,44.06,44.14,44.02,44.13,172950.0,29.8612,29.9155,29.8341,29.9087,172950.0
2015-04-24 15:30:00,44.13,44.13,44.06,44.1,410400.0,29.9087,29.9087,29.8612,29.8883,410400.0
2015-04-27 09:30:00,44.39,44.4,44.14,44.39,108600.0,30.0849,30.0917,29.9155,30.0849,108600.0
2015-04-27 10:00:00,44.39,44.53,44.35,44.51,101250.0,30.0849,30.1798,30.0578,30.1662,101250.0
2015-04-27 10:30:00,44.51,44.54,44.36,44.43,105600.0,30.1662,30.1865,30.0646,30.112,105600.0
2015-04-27 11:00:00,44.42,44.48,44.32,44.48,126000.0,30.1052,30.1459,30.0374,30.1459,126000.0
2015-04-27 11:30:00,44.49,44.58,44.41,44.49,109500.0,30.1527,30.2137,30.0984,30.1527,109500.0
2015-04-27 12:00:00,44.49,44.57,44.4,44.43,136050.0,30.1527,30.2069,30.0917,30.112,136050.0
2015-04-27 12:30:00,44.43,44.45,44.33,44.4,157950.0,30.112,30.1256,30.0442,30.0917,157950.0
2015-04-27 13:00:00,44.39,44.44,44.29,44.34,182550.0,30.0849,30.1188,30.0171,30.051,182550.0
2015-04-27 13:30:00,44.35,44.49,44.35,44.42,126300.0,30.0578,30.1527,30.0578,30.1052,126300.0
2015-04-27 14:00:00,44.41,44.43,44.33,44.37,228150.0,30.0984,30.112,30.0442,30.0713,228150.0
2015-04-27 14:30:00,44.37,44.4,44.3,44.35,194400.0,30.0713,30.0917,30.0239,30.0578,194400.0
2015-04-27 15:00:00,44.36,44.46,44.31,44.32,361650.0,30.0646,30.1323,30.0307,30.0374,361650.0
2015-04-27 15:30:00,44.31,44.39,44.27,44.33,642450.0,30.0307,30.0849,30.0036,30.0442,642450.0
2015-04-28 09:30:00,44.11,44.49,44.01,44.36,222150.0,29.8951,30.1527,29.8273,30.0646,222150.0
2015-04-28 10:00:00,44.35,44.4,44.07,44.1,187800.0,30.0578,30.0917,29.868,29.8883,187800.0
2015-04-28 10:30:00,44.11,44.33,44.09,44.31,142650.0,29.8951,30.0442,29.8816,30.0307,142650.0
2015-04-28 11:00:00,44.32,44.49,44.32,44.33,117150.0,30.0374,30.1527,30.0374,30.0442,117150.0
2015-04-28 11:30:00,44.34,44.45,44.32,44.33,123000.0,30.051,30.1256,30.0374,30.0442,123000.0
2015-04-28 12:00:00,44.33,44.38,44.28,44.35,67500.0,30.0442,30.0781,30.0103,30.0578,67500.0
2015-04-28 12:30:00,44.35,44.49,44.33,44.49,66750.0,30.0578,30.1527,30.0442,30.1527,66750.0
2015-04-28 13:00:00,44.49,44.54,44.47,44.48,79950.0,30.1527,30.1865,30.1391,30.1459,79950.0
2015-04-28 13:30:00,44.49,44.51,44.45,44.47,90300.0,30.1527,30.1662,30.1256,30.1391,90300.0
2015-04-28 14:00:00,44.47,44.47,44.43,44.47,91050.0,30.1391,30.1391,30.112,30.1391,91050.0
2015-04-28 14:30:00,44.46,44.5,44.43,44.44,104850.0,30.1323,30.1594,30.112,30.1188,104850.0
2015-04-28 15:00:00,44.45,44.57,44.44,44.55,126000.0,30.1256,30.2069,30.1188,30.1933,126000.0
2015-04-28 15:30:00,44.56,44.63,44.52,44.6,481350.0,30.2001,30.2475,30.173,30.2272,481350.0
2015-04-29 09:30:00,44.61,44.67,44.15,44.19,206400.0,30.234,30.2747,29.9222,29.9493,206400.0
2015-04-29 10:00:00,44.26,44.3,44.01,44.02,93600.0,29.9968,30.0239,29.8273,29.8341,93600.0
2015-04-29 10:30:00,44.01,44.37,44.0,44.33,179400.0,29.8273,30.0713,29.8206,30.0442,179400.0
2015-04-29 11:00:00,44.33,44.39,44.26,44.3,54450.0,30.0442,30.0849,29.9968,30.0239,54450.0
2015-04-29 11:30:00,44.31,44.35,44.23,44.3,62550.0,30.0307,30.0578,29.9764,30.0239,62550.0
2015-04-29 12:00:00,44.29,44.31,44.03,44.04,102450.0,30.0171,30.0307,29.8409,29.8477,102450.0
2015-04-29 12:30:00,44.03,44.14,43.97,44.11,93300.0,29.8409,29.9155,29.8002,29.8951,93300.0
2015-04-29 13:00:00,44.11,44.12,43.97,44.09,123600.0,29.8951,29.9019,29.8002,29.8816,123600.0
2015-04-29 13:30:00,44.09,44.28,44.09,44.22,62250.0,29.8816,30.0103,29.8816,29.9697,62250.0
2015-04-29 14:00:00,44.21,44.31,44.09,44.28,81000.0,29.9629,30.0307,29.8816,30.0103,81000.0
2015-04-29 14:30:00,44.27,44.41,44.25,44.27,85950.0,30.0036,30.0984,29.99,30.0036,85950.0
2015-04-29 15:00:00,44.28,44.32,44.13,44.21,129750.0,30.0103,30.0374,29.9087,29.9629,129750.0
2015-04-29 15:30:00,44.21,44.23,44.11,44.17,368850.0,29.9629,29.9764,29.8951,29.9358,368850.0
2015-04-30 09:30:00,43.86,44.14,43.79,43.83,165000.0,29.7257,29.9155,29.6782,29.7054,165000.0
2015-04-30 10:00:00,43.82,43.99,43.78,43.86,132450.0,29.6986,29.8138,29.6715,29.7257,132450.0
2015-04-30 10:30:00,43.86,43.91,43.69,43.76,198300.0,29.7257,29.7596,29.6105,29.6579,198300.0
2015-04-30 11:00:00,43.76,43.88,43.75,43.81,220350.0,29.6579,29.7392,29.6511,29.6918,220350.0
2015-04-30 11:30:00,43.81,43.91,43.59,43.6,211500.0,29.6918,29.7596,29.5427,29.5495,211500.0
2015-04-30 12:00:00,43.59,43.79,43.57,43.79,167550.0,29.5427,29.6782,29.5291,29.6782,167550.0
2015-04-30 12:30:00,43.77,43.79,43.67,43.75,79050.0,29.6647,29.6782,29.5969,29.6511,79050.0
2015-04-30 13:00:00,43.76,43.85,43.76,43.84,54000.0,29.6579,29.7189,29.6579,29.7121,54000.0
2015-04-30 13:30:00,43.83,43.9,43.77,43.8,106350.0,29.7054,29.7528,29.6647,29.685,106350.0
2015-04-30 14:00:00,43.8,43.83,43.69,43.7,121950.0,29.685,29.7054,29.6105,29.6172,121950.0
2015-04-30 14:30:00,43.69,43.71,43.45,43.46,175650.0,29.6105,29.624,29.4478,29.4546,175650.0
2015-04-30 15:00:00,43.45,43.49,43.31,43.45,259350.0,29.4478,29.4749,29.3529,29.4478,259350.0
2015-04-30 15:30:00,43.45,43.58,43.41,43.57,367650.0,29.4478,29.5359,29.4207,29.5291,367650.0
2015-05-01 09:30:00,43.6,43.87,43.58,43.64,178500.0,29.5495,29.7325,29.5359,29.5766,178500.0
2015-05-01 10:00:00,43.59,43.8,43.58,43.72,91350.0,29.5427,29.685,29.5359,29.6308,91350.0
2015-05-01 10:30:00,43.73,43.76,43.51,43.61,145800.0,29.6376,29.6579,29.4885,29.5562,145800.0
2015-05-01 11:00:00,43.61,43.79,43.61,43.79,150150.0,29.5562,29.6782,29.5562,29.6782,150150.0
2015-05-01 11:30:00,43.79,43.8,43.48,43.63,157200.0,29.6782,29.685,29.4681,29.5698,157200.0
2015-05-01 12:00:00,43.62,43.71,43.61,43.67,70800.0,29.563,29.624,29.5562,29.5969,70800.0
2015-05-01 12:30:00,43.67,43.74,43.65,43.73,98100.0,29.5969,29.6444,29.5834,29.6376,98100.0
2015-05-01 13:00:00,43.73,43.78,43.67,43.7,123300.0,29.6376,29.6715,29.5969,29.6172,123300.0
2015-05-01 13:30:00,43.71,43.81,43.67,43.75,117300.0,29.624,29.6918,29.5969,29.6511,117300.0
2015-05-01 14:00:00,43.75,43.87,43.73,43.79,162150.0,29.6511,29.7325,29.6376,29.6782,162150.0
2015-05-01 14:30:00,43.8,43.81,43.67,43.68,168750.0,29.685,29.6918,29.5969,29.6037,168750.0
2015-05-01 15:00:00,43.68,43.73,43.68,43.71,237900.0,29.6037,29.6376,29.6037,29.624,237900.0
2015-05-01 15:30:00,43.72,43.75,43.67,43.71,435900.0,29.6308,29.6511,29.5969,29.624,435900.0
2015-05-04 09:30:00,43.87,44.22,43.87,44.22,144600.0,29.7325,29.9697,29.7325,29.9697,144600.0
2015-05-04 10:00:00,44.23,44.26,44.12,44.18,155400.0,29.9764,29.9968,29.9019,29.9426,155400.0
2015-05-04 10:30:00,44.18,44.26,44.16,44.25,134250.0,29.9426,29.9968,29.929,29.99,134250.0
2015-05-04 11:00:00,44.25,44.3,44.22,44.25,110250.0,29.99,30.0239,29.9697,29.99,110250.0
2015-05-04 11:30:00,44.25,44.27,44.16,44.25,60600.0,29.99,30.0036,29.929,29.99,60600.0
2015-05-04 12:00:00,44.25,44.31,44.22,44.29,66000.0,29.99,30.0307,29.9697,30.0171,66000.0
2015-05-04 12:30:00,44.29,44.31,44.17,44.19,60750.0,30.0171,30.0307,29.9358,29.9493,60750.0
2015-05-04 13:00:00,44.19,44.22,44.09,44.13,56700.0,29.9493,29.9697,29.8816,29.9087,56700.0
2015-05-04 13:30:00,44.13,44.23,44.11,44.2,58800.0,29.9087,29.9764,29.8951,29.9561,58800.0
2015-05-04 14:00:00,44.21,44.25,44.17,44.24,66450.0,29.9629,29.99,29.9358,29.9832,66450.0
2015-05-04 14:30:00,44.25,44.27,44.15,44.17,100650.0,29.99,30.0036,29.9222,29.9358,100650.0
2015-05-04 15:00:00,44.17,44.21,44.13,44.17,148950.0,29.9358,29.9629,29.9087,29.9358,148950.0
2015-05-04 15:30:00,44.17,44.19,44.01,44.04,525750.0,29.9358,29.9493,29.8273,29.8477,525750.0
2015-05-05 09:30:00,43.82,44.06,43.63,43.67,173550.0,29.6986,29.8612,29.5698,29.5969,173550.0
2015-05-05 10:00:00,43.63,43.65,43.47,43.54,198150.0,29.5698,29.5834,29.4614,29.5088,198150.0
2015-05-05 10:30:00,43.53,43.71,43.44,43.64,121950.0,29.502,29.624,29.441,29.5766,121950.0
2015-05-05 11:00:00,43.63,43.65,43.51,43.53,145050.0,29.5698,29.5834,29.4885,29.502,145050.0
2015-05-05 11:30:00,43.55,43.7,43.49,43.69,96150.0,29.5156,29.6172,29.4749,29.6105,96150.0
2015-05-05 12:00:00,43.69,43.71,43.63,43.66,53700.0,29.6105,29.624,29.5698,29.5901,53700.0
2015-05-05 12:30:00,43.66,43.68,43.58,43.59,79050.0,29.5901,29.6037,29.5359,29.5427,79050.0
2015-05-05 13:00:00,43.59,43.6,43.45,43.56,137400.0,29.5427,29.5495,29.4478,29.5224,137400.0
2015-05-05 13:30:00,43.55,43.64,43.53,43.59,130650.0,29.5156,29.5766,29.502,29.5427,130650.0
2015-05-05 14:00:00,43.59,43.63,43.51,43.55,127050.0,29.5427,29.5698,29.4885,29.5156,127050.0
2015-05-05 14:30:00,43.55,43.6,43.42,43.43,117450.0,29.5156,29.5495,29.4275,29.4343,117450.0
2015-05-05 15:00:00,43.43,43.5,43.35,43.47,172200.0,29.4343,29.4817,29.38,29.4614,172200.0
2015-05-05 15:30:00,43.47,43.54,43.39,43.41,329100.0,29.4614,29.5088,29.4071,29.4207,329100.0
2015-05-06 09:30:00,43.58,43.64,43.23,43.31,97950.0,29.5359,29.5766,29.2987,29.3529,97950.0
2015-05-06 10:00:00,43.31,43.37,43.14,43.35,158550.0,29.3529,29.3936,29.2377,29.38,158550.0
2015-05-06 10:30:00,43.37,43.6,43.31,43.55,72000.0,29.3936,29.5495,29.3529,29.5156,72000.0
2015-05-06 11:00:00,43.56,43.57,43.25,43.32,129300.0,29.5224,29.5291,29.3123,29.3597,129300.0
2015-05-06 11:30:00,43.33,43.43,43.26,43.39,72000.0,29.3665,29.4343,29.319,29.4071,72000.0
2015-05-06 12:00:00,43.38,43.39,43.29,43.31,45750.0,29.4004,29.4071,29.3394,29.3529,45750.0
2015-05-06 12:30:00,43.31,43.39,43.24,43.26,39750.0,29.3529,29.4071,29.3055,29.319,39750.0
2015-05-06 13:00:00,43.28,43.32,43.21,43.25,108450.0,29.3326,29.3597,29.2852,29.3123,108450.0
2015-05-06 13:30:00,43.26,43.26,43.06,43.13,111150.0,29.319,29.319,29.1835,29.2309,111150.0
2015-05-06 14:00:00,43.13,43.18,43.01,43.08,100200.0,29.2309,29.2648,29.1496,29.197,100200.0
2015-05-06 14:30:00,43.08,43.08,42.92,43.04,113100.0,29.197,29.197,29.0886,29.1699,113100.0
2015-05-06 15:00:00,43.04,43.09,42.96,43.09,143550.0,29.1699,29.2038,29.1157,29.2038,143550.0
2015-05-06 15:30:00,43.09,43.23,43.01,43.21,363300.0,29.2038,29.2987,29.1496,29.2852,363300.0
2015-05-07 09:30:00,43.21,43.31,42.87,43.23,124050.0,29.2852,29.3529,29.0547,29.2987,124050.0
2015-05-07 10:00:00,43.22,43.39,43.17,43.27,147150.0,29.2919,29.4071,29.258,29.3258,147150.0
2015-05-07 10:30:00,43.25,43.41,43.17,43.39,91200.0,29.3123,29.4207,29.258,29.4071,91200.0
2015-05-07 11:00:00,43.37,43.62,43.34,43.59,141300.0,29.3936,29.563,29.3733,29.5427,141300.0
2015-05-07 11:30:00,43.59,43.63,43.51,43.57,185550.0,29.5427,29.5698,29.4885,29.5291,185550.0
2015-05-07 12:00:00,43.57,43.74,43.53,43.72,90900.0,29.5291,29.6444,29.502,29.6308,90900.0
2015-05-07 12:30:00,43.72,43.85,43.72,43.84,161400.0,29.6308,29.7189,29.6308,29.7121,161400.0
2015-05-07 13:00:00,43.85,43.85,43.71,43.75,92550.0,29.7189,29.7189,29.624,29.6511,92550.0
2015-05-07 13:30:00,43.75,43.83,43.73,43.81,98250.0,29.6511,29.7054,29.6376,29.6918,98250.0
2015-05-07 14:00:00,43.81,43.89,43.79,43.89,162000.0,29.6918,29.746,29.6782,29.746,162000.0
2015-05-07 14:30:00,43.89,43.9,43.79,43.88,141300.0,29.746,29.7528,29.6782,29.7392,141300.0
2015-05-07 15:00:00,43.87,43.88,43.71,43.73,186150.0,29.7325,29.7392,29.624,29.6376,186150.0
2015-05-07 15:30:00,43.73,43.85,43.67,43.79,410700.0,29.6376,29.7189,29.5969,29.6782,410700.0
2015-05-08 09:30:00,44.17,44.33,44.01,44.29,144000.0,29.9358,30.0442,29.8273,30.0171,144000.0
2015-05-08 10:00:00,44.29,44.4,44.16,44.2,172500.0,30.0171,30.0917,29.929,29.9561,172500.0
2015-05-08 10:30:00,44.19,44.29,44.08,44.29,180600.0,29.9493,30.0171,29.8748,30.0171,180600.0
2015-05-08 11:00:00,44.29,44.3,44.17,44.21,295350.0,30.0171,30.0239,29.9358,29.9629,295350.0
2015-05-08 11:30:00,44.21,44.43,44.21,44.41,106200.0,29.9629,30.112,29.9629,30.0984,106200.0
2015-05-08 12:00:00,44.41,44.43,44.31,44.31,61500.0,30.0984,30.112,30.0307,30.0307,61500.0
2015-05-08 12:30:00,44.31,44.39,44.29,44.38,80850.0,30.0307,30.0849,30.0171,30.0781,80850.0
2015-05-08 13:00:00,44.37,44.45,44.35,44.44,92400.0,30.0713,30.1256,30.0578,30.1188,92400.0
2015-05-08 13:30:00,44.43,44.44,44.37,44.43,84750.0,30.112,30.1188,30.0713,30.112,84750.0
2015-05-08 14:00:00,44.43,44.46,44.33,44.33,114000.0,30.112,30.1323,30.0442,30.0442,114000.0
2015-05-08 14:30:00,44.34,44.39,44.29,44.32,129150.0,30.051,30.0849,30.0171,30.0374,129150.0
2015-05-08 15:00:00,44.32,44.33,44.2,44.24,145500.0,30.0374,30.0442,29.9561,29.9832,145500.0
2015-05-08 15:30:00,44.24,44.35,44.24,44.32,474000.0,29.9832,30.0578,29.9832,30.0374,474000.0
2015-05-11 09:30:00,44.22,44.61,44.22,44.49,189600.0,29.9697,30.234,29.9697,30.1527,189600.0
2015-05-11 10:00:00,44.48,44.48,44.37,44.37,187800.0,30.1459,30.1459,30.0713,30.0713,187800.0
2015-05-11 10:30:00,44.37,44.53,44.34,44.52,95850.0,30.0713,30.1798,30.051,30.173,95850.0
2015-05-11 11:00:00,44.52,44.62,44.46,44.6,102450.0,30.173,30.2408,30.1323,30.2272,102450.0
2015-05-11 11:30:00,44.61,44.68,44.59,44.65,208350.0,30.234,30.2814,30.2204,30.2611,208350.0
2015-05-11 12:00:00,44.64,44.65,44.44,44.49,77250.0,30.2543,30.2611,30.1188,30.1527,77250.0
2015-05-11 12:30:00,44.47,44.51,44.46,44.48,59250.0,30.1391,30.1662,30.1323,30.1459,59250.0
2015-05-11 13:00:00,44.48,44.59,44.47,44.57,78750.0,30.1459,30.2204,30.1391,30.2069,78750.0
2015-05-11 13:30:00,44.58,44.59,44.48,44.59,100800.0,30.2137,30.2204,30.1459,30.2204,100800.0
2015-05-11 14:00:00,44.58,44.6,44.51,44.56,85500.0,30.2137,30.2272,30.1662,30.2001,85500.0
2015-05-11 14:30:00,44.58,44.59,44.47,44.49,145650.0,30.2137,30.2204,30.1391,30.1527,145650.0
2015-05-11 15:00:00,44.48,44.59,44.43,44.55,206250.0,30.1459,30.2204,30.112,30.1933,206250.0
2015-05-11 15:30:00,44.55,44.57,44.47,44.5,306300.0,30.1933,30.2069,30.1391,30.1594,306300.0
2015-05-12 09:30:00,44.29,44.37,43.8,43.87,156900.0,30.0171,30.0713,29.685,29.7325,156900.0
2015-05-12 10:00:00,43.86,44.01,43.81,43.85,154500.0,29.7257,29.8273,29.6918,29.7189,154500.0
2015-05-12 10:30:00,43.85,44.17,43.85,44.09,78300.0,29.7189,29.9358,29.7189,29.8816,78300.0
2015-05-12 11:00:00,44.09,44.19,44.06,44.12,82650.0,29.8816,29.9493,29.8612,29.9019,82650.0
2015-05-12 11:30:00,44.12,44.18,44.07,44.07,60750.0,29.9019,29.9426,29.868,29.868,60750.0
2015-05-12 12:00:00,44.08,44.09,43.96,44.05,47250.0,29.8748,29.8816,29.7935,29.8545,47250.0
2015-05-12 12:30:00,44.03,44.14,44.01,44.09,35700.0,29.8409,29.9155,29.8273,29.8816,35700.0
2015-05-12 13:00:00,44.09,44.22,44.08,44.17,61950.0,29.8816,29.9697,29.8748,29.9358,61950.0
2015-05-12 13:30:00,44.18,44.19,44.07,44.13,92550.0,29.9426,29.9493,29.868,29.9087,92550.0
2015-05-12 14:00:00,44.15,44.17,44.08,44.14,71550.0,29.9222,29.9358,29.8748,29.9155,71550.0
2015-05-12 14:30:00,44.17,44.23,44.05,44.09,125400.0,29.9358,29.9764,29.8545,29.8816,125400.0
2015-05-12 15:00:00,44.09,44.13,44.04,44.07,82050.0,29.8816,29.9087,29.8477,29.868,82050.0
2015-05-12 15:30:00,44.09,44.13,44.03,44.07,208200.0,29.8816,29.9087,29.8409,29.868,208200.0
2015-05-13 09:30:00,44.05,44.49,43.96,44.39,254100.0,29.8545,30.1527,29.7935,30.0849,254100.0
2015-05-13 10:00:00,44.39,44.43,44.3,44.4,157950.0,30.0849,30.112,30.0239,30.0917,157950.0
2015-05-13 10:30:00,44.39,44.41,44.21,44.25,83400.0,30.0849,30.0984,29.9629,29.99,83400.0
2015-05-13 11:00:00,44.24,44.25,44.15,44.19,73800.0,29.9832,29.99,29.9222,29.9493,73800.0
2015-05-13 11:30:00,44.19,44.31,44.16,44.27,51900.0,29.9493,30.0307,29.929,30.0036,51900.0
2015-05-13 12:00:00,44.28,44.32,44.27,44.29,55800.0,30.0103,30.0374,30.0036,30.0171,55800.0
2015-05-13 12:30:00,44.29,44.44,44.28,44.41,45300.0,30.0171,30.1188,30.0103,30.0984,45300.0
2015-05-13 13:00:00,44.41,44.49,44.41,44.45,103500.0,30.0984,30.1527,30.0984,30.1256,103500.0
2015-05-13 13:30:00,44.47,44.49,44.43,44.48,67950.0,30.1391,30.1527,30.112,30.1459,67950.0
2015-05-13 14:00:00,44.48,44.49,44.4,44.4,88950.0,30.1459,30.1527,30.0917,30.0917,88950.0
2015-05-13 14:30:00,44.39,44.43,44.37,44.41,123600.0,30.0849,30.112,30.0713,30.0984,123600.0
2015-05-13 15:00:00,44.41,44.43,44.37,44.39,159900.0,30.0984,30.112,30.0713,30.0849,159900.0
2015-05-13 15:30:00,44.39,44.43,44.36,44.38,301500.0,30.0849,30.112,30.0646,30.0781,301500.0
2015-05-14 09:30:00,44.69,44.78,44.44,44.51,200550.0,30.2882,30.3492,30.1188,30.1662,200550.0
2015-05-14 10:00:00,44.51,44.59,44.47,44.56,148050.0,30.1662,30.2204,30.1391,30.2001,148050.0
2015-05-14 10:30:00,44.56,44.58,44.47,44.51,88650.0,30.2001,30.2137,30.1391,30.1662,88650.0
2015-05-14 11:00:00,44.51,44.55,44.47,44.49,71850.0,30.1662,30.1933,30.1391,30.1527,71850.0
2015-05-14 11:30:00,44.48,44.51,44.41,44.44,122400.0,30.1459,30.1662,30.0984,30.1188,122400.0
2015-05-14 12:00:00,44.44,44.49,44.43,44.49,61800.0,30.1188,30.1527,30.112,30.1527,61800.0
2015-05-14 12:30:00,44.5,44.53,44.45,44.49,45900.0,30.1594,30.1798,30.1256,30.1527,45900.0
2015-05-14 13:00:00,44.5,44.57,44.49,44.55,79500.0,30.1594,30.2069,30.1527,30.1933,79500.0
2015-05-14 13:30:00,44.56,44.57,44.53,44.55,70950.0,30.2001,30.2069,30.1798,30.1933,70950.0
2015-05-14 14:00:00,44.55,44.56,44.47,44.47,82200.0,30.1933,30.2001,30.1391,30.1391,82200.0
2015-05-14 14:30:00,44.46,44.49,44.45,44.47,69150.0,30.1323,30.1527,30.1256,30.1391,69150.0
2015-05-14 15:00:00,44.47,44.56,44.46,44.54,103800.0,30.1391,30.2001,30.1323,30.1865,103800.0
2015-05-14 15:30:00,44.54,44.56,44.45,44.55,351150.0,30.1865,30.2001,30.1256,30.1933,351150.0
2015-05-15 09:30:00,44.61,44.63,44.16,44.21,374550.0,30.3341,30.3477,30.0281,30.0621,374550.0
2015-05-15 10:00:00,44.19,44.23,43.95,43.97,177900.0,30.0485,30.0757,29.8853,29.8989,177900.0
2015-05-15 10:30:00,43.96,44.06,43.95,43.96,114000.0,29.8921,29.9601,29.8853,29.8921,114000.0
2015-05-15 11:00:00,43.95,44.13,43.93,44.09,61200.0,29.8853,30.0077,29.8717,29.9805,61200.0
2015-05-15 11:30:00,44.09,44.25,44.09,44.23,55200.0,29.9805,30.0893,29.9805,30.0757,55200.0
2015-05-15 12:00:00,44.23,44.23,44.11,44.19,46050.0,30.0757,30.0757,29.9941,30.0485,46050.0
2015-05-15 12:30:00,44.18,44.29,44.15,44.17,68700.0,30.0417,30.1165,30.0213,30.0349,68700.0
2015-05-15 13:00:00,44.17,44.18,44.09,44.13,32550.0,30.0349,30.0417,29.9805,30.0077,32550.0
2015-05-15 13:30:00,44.12,44.25,44.11,44.23,43500.0,30.0009,30.0893,29.9941,30.0757,43500.0
2015-05-15 14:00:00,44.25,44.26,44.11,44.18,67200.0,30.0893,30.0961,29.9941,30.0417,67200.0
2015-05-15 14:30:00,44.18,44.32,44.17,44.31,101400.0,30.0417,30.1369,30.0349,30.1301,101400.0
2015-05-15 15:00:00,44.31,44.33,44.27,44.29,70800.0,30.1301,30.1437,30.1029,30.1165,70800.0
2015-05-15 15:30:00,44.28,44.31,44.25,44.3,279750.0,30.1097,30.1301,30.0893,30.1233,279750.0
2015-05-18 09:30:00,44.08,44.43,43.77,43.77,119400.0,29.9737,30.2117,29.7629,29.7629,119400.0
2015-05-18 10:00:00,43.79,43.81,43.57,43.63,199800.0,29.7765,29.7901,29.6269,29.6677,199800.0
2015-05-18 10:30:00,43.63,43.7,43.59,43.68,141750.0,29.6677,29.7153,29.6405,29.7017,141750.0
2015-05-18 11:00:00,43.69,43.78,43.63,43.73,66000.0,29.7085,29.7697,29.6677,29.7357,66000.0
2015-05-18 11:30:00,43.73,43.83,43.73,43.83,91200.0,29.7357,29.8037,29.7357,29.8037,91200.0
2015-05-18 12:00:00,43.83,43.84,43.8,43.83,82950.0,29.8037,29.8105,29.7833,29.8037,82950.0
2015-05-18 12:30:00,43.83,43.85,43.81,43.82,51450.0,29.8037,29.8173,29.7901,29.7969,51450.0
2015-05-18 13:00:00,43.83,43.83,43.73,43.74,68250.0,29.8037,29.8037,29.7357,29.7425,68250.0
2015-05-18 13:30:00,43.74,43.83,43.71,43.83,88500.0,29.7425,29.8037,29.7221,29.8037,88500.0
2015-05-18 14:00:00,43.82,43.83,43.79,43.81,158850.0,29.7969,29.8037,29.7765,29.7901,158850.0
2015-05-18 14:30:00,43.79,43.84,43.79,43.81,123900.0,29.7765,29.8105,29.7765,29.7901,123900.0
2015-05-18 15:00:00,43.81,43.87,43.79,43.81,237450.0,29.7901,29.8309,29.7765,29.7901,237450.0
2015-05-18 15:30:00,43.82,43.85,43.81,43.85,492150.0,29.7969,29.8173,29.7901,29.8173,492150.0
2015-05-19 09:30:00,43.89,43.99,43.42,43.46,147000.0,29.8445,29.9125,29.5249,29.5521,147000.0
2015-05-19 10:00:00,43.46,43.58,43.38,43.58,142050.0,29.5521,29.6337,29.4977,29.6337,142050.0
2015-05-19 10:30:00,43.58,43.68,43.53,43.54,112200.0,29.6337,29.7017,29.5997,29.6065,112200.0
2015-05-19 11:00:00,43.55,43.69,43.53,43.69,80700.0,29.6133,29.7085,29.5997,29.7085,80700.0
2015-05-19 11:30:00,43.69,43.71,43.59,43.61,63450.0,29.7085,29.7221,29.6405,29.6541,63450.0
2015-05-19 12:00:00,43.61,43.64,43.54,43.54,54900.0,29.6541,29.6745,29.6065,29.6065,54900.0
2015-05-19 12:30:00,43.54,43.63,43.54,43.62,80700.0,29.6065,29.6677,29.6065,29.6609,80700.0
2015-05-19 13:00:00,43.61,43.67,43.61,43.65,45750.0,29.6541,29.6949,29.6541,29.6813,45750.0
2015-05-19 13:30:00,43.65,43.68,43.62,43.66,48900.0,29.6813,29.7017,29.6609,29.6881,48900.0
2015-05-19 14:00:00,43.66,43.71,43.63,43.71,65850.0,29.6881,29.7221,29.6677,29.7221,65850.0
2015-05-19 14:30:00,43.71,43.71,43.64,43.69,98400.0,29.7221,29.7221,29.6745,29.7085,98400.0
2015-05-19 15:00:00,43.68,43.68,43.58,43.64,107400.0,29.7017,29.7017,29.6337,29.6745,107400.0
2015-05-19 15:30:00,43.63,43.72,43.62,43.69,190650.0,29.6677,29.7289,29.6609,29.7085,190650.0
2015-05-20 09:30:00,43.64,43.8,43.51,43.59,60150.0,29.6745,29.7833,29.5861,29.6405,60150.0
2015-05-20 10:00:00,43.57,43.7,43.53,43.61,53700.0,29.6269,29.7153,29.5997,29.6541,53700.0
2015-05-20 10:30:00,43.61,43.66,43.56,43.58,32400.0,29.6541,29.6881,29.6201,29.6337,32400.0
2015-05-20 11:00:00,43.58,43.58,43.49,43.5,32700.0,29.6337,29.6337,29.5725,29.5793,32700.0
2015-05-20 11:30:00,43.51,43.53,43.41,43.43,50400.0,29.5861,29.5997,29.5181,29.5317,50400.0
2015-05-20 12:00:00,43.43,43.49,43.41,43.47,88500.0,29.5317,29.5725,29.5181,29.5589,88500.0
2015-05-20 12:30:00,43.48,43.55,43.46,43.51,56250.0,29.5657,29.6133,29.5521,29.5861,56250.0
2015-05-20 13:00:00,43.52,43.52,43.39,43.41,52800.0,29.5929,29.5929,29.5045,29.5181,52800.0
2015-05-20 13:30:00,43.41,43.47,43.4,43.47,51900.0,29.5181,29.5589,29.5113,29.5589,51900.0
2015-05-20 14:00:00,43.47,43.65,43.46,43.64,93900.0,29.5589,29.6813,29.5521,29.6745,93900.0
2015-05-20 14:30:00,43.65,43.67,43.59,43.65,100650.0,29.6813,29.6949,29.6405,29.6813,100650.0
2015-05-20 15:00:00,43.65,43.67,43.5,43.59,78750.0,29.6813,29.6949,29.5793,29.6405,78750.0
2015-05-20 15:30:00,43.6,43.63,43.55,43.59,164100.0,29.6473,29.6677,29.6133,29.6405,164100.0
2015-05-21 09:30:00,43.51,43.75,43.39,43.61,116100.0,29.5861,29.7493,29.5045,29.6541,116100.0
2015-05-21 10:00:00,43.59,43.76,43.57,43.71,64050.0,29.6405,29.7561,29.6269,29.7221,64050.0
2015-05-21 10:30:00,43.71,43.77,43.64,43.66,67050.0,29.7221,29.7629,29.6745,29.6881,67050.0
2015-05-21 11:00:00,43.67,43.74,43.64,43.73,63000.0,29.6949,29.7425,29.6745,29.7357,63000.0
2015-05-21 11:30:00,43.73,43.73,43.69,43.72,52800.0,29.7357,29.7357,29.7085,29.7289,52800.0
2015-05-21 12:00:00,43.72,43.73,43.69,43.73,51000.0,29.7289,29.7357,29.7085,29.7357,51000.0
2015-05-21 12:30:00,43.73,43.73,43.68,43.69,21600.0,29.7357,29.7357,29.7017,29.7085,21600.0
2015-05-21 13:00:00,43.69,43.71,43.66,43.66,25350.0,29.7085,29.7221,29.6881,29.6881,25350.0
2015-05-21 13:30:00,43.67,43.69,43.59,43.6,43500.0,29.6949,29.7085,29.6405,29.6473,43500.0
2015-05-21 14:00:00,43.6,43.68,43.59,43.67,33450.0,29.6473,29.7017,29.6405,29.6949,33450.0
2015-05-21 14:30:00,43.67,43.72,43.65,43.7,55350.0,29.6949,29.7289,29.6813,29.7153,55350.0
2015-05-21 15:00:00,43.69,43.71,43.65,43.71,50400.0,29.7085,29.7221,29.6813,29.7221,50400.0
2015-05-21 15:30:00,43.71,43.79,43.65,43.69,249600.0,29.7221,29.7765,29.6813,29.7085,249600.0
2015-05-22 09:30:00,43.67,43.75,43.6,43.73,167850.0,29.6949,29.7493,29.6473,29.7357,167850.0
2015-05-22 10:00:00,43.73,43.75,43.65,43.7,95850.0,29.7357,29.7493,29.6813,29.7153,95850.0
2015-05-22 10:30:00,43.69,43.74,43.67,43.71,54900.0,29.7085,29.7425,29.6949,29.7221,54900.0
2015-05-22 11:00:00,43.72,43.77,43.7,43.76,96900.0,29.7289,29.7629,29.7153,29.7561,96900.0
2015-05-22 11:30:00,43.75,43.75,43.72,43.74,76200.0,29.7493,29.7493,29.7289,29.7425,76200.0
2015-05-22 12:00:00,43.74,43.83,43.73,43.83,70500.0,29.7425,29.8037,29.7357,29.8037,70500.0
2015-05-22 12:30:00,43.83,43.84,43.75,43.77,75000.0,29.8037,29.8105,29.7493,29.7629,75000.0
2015-05-22 13:00:00,43.77,43.87,43.75,43.81,82650.0,29.7629,29.8309,29.7493,29.7901,82650.0
2015-05-22 13:30:00,43.81,43.96,43.8,43.93,129150.0,29.7901,29.8921,29.7833,29.8717,129150.0
2015-05-22 14:00:00,43.93,43.98,43.92,43.97,130950.0,29.8717,29.9057,29.8649,29.8989,130950.0
2015-05-22 14:30:00,43.97,43.99,43.95,43.99,119700.0,29.8989,29.9125,29.8853,29.9125,119700.0
2015-05-22 15:00:00,43.99,43.99,43.89,43.89,102150.0,29.9125,29.9125,29.8445,29.8445,102150.0
2015-05-22 15:30:00,43.9,43.9,43.83,43.85,274500.0,29.8513,29.8513,29.8037,29.8173,274500.0
2015-05-26 09:30:00,43.81,43.83,43.32,43.44,210900.0,29.7901,29.8037,29.4569,29.5385,210900.0
2015-05-26 10:00:00,43.45,43.51,43.33,43.33,127200.0,29.5453,29.5861,29.4637,29.4637,127200.0
2015-05-26 10:30:00,43.34,43.36,43.27,43.29,91350.0,29.4705,29.4841,29.4229,29.4365,91350.0
2015-05-26 11:00:00,43.29,43.3,43.2,43.23,157050.0,29.4365,29.4433,29.3753,29.3957,157050.0
2015-05-26 11:30:00,43.23,43.41,43.22,43.4,126000.0,29.3957,29.5181,29.3889,29.5113,126000.0
2015-05-26 12:00:00,43.41,43.42,43.32,43.33,71250.0,29.5181,29.5249,29.4569,29.4637,71250.0
2015-05-26 12:30:00,43.33,43.34,43.23,43.23,66150.0,29.4637,29.4705,29.3957,29.3957,66150.0
2015-05-26 13:00:00,43.23,43.39,43.21,43.37,106500.0,29.3957,29.5045,29.3821,29.4909,106500.0
2015-05-26 13:30:00,43.39,43.39,43.3,43.37,155700.0,29.5045,29.5045,29.4433,29.4909,155700.0
2015-05-26 14:00:00,43.38,43.49,43.37,43.43,150000.0,29.4977,29.5725,29.4909,29.5317,150000.0
2015-05-26 14:30:00,43.43,43.51,43.42,43.47,131550.0,29.5317,29.5861,29.5249,29.5589,131550.0
2015-05-26 15:00:00,43.47,43.58,43.46,43.57,177450.0,29.5589,29.6337,29.5521,29.6269,177450.0
2015-05-26 15:30:00,43.57,43.67,43.56,43.61,411150.0,29.6269,29.6949,29.6201,29.6541,411150.0
2015-05-27 09:30:00,43.75,44.1,43.62,44.09,119400.0,29.7493,29.9873,29.6609,29.9805,119400.0
2015-05-27 10:00:00,44.07,44.21,44.05,44.14,197400.0,29.9669,30.0621,29.9533,30.0145,197400.0
2015-05-27 10:30:00,44.14,44.4,44.14,44.39,216150.0,30.0145,30.1913,30.0145,30.1845,216150.0
2015-05-27 11:00:00,44.39,44.43,44.31,44.33,141450.0,30.1845,30.2117,30.1301,30.1437,141450.0
2015-05-27 11:30:00,44.33,44.43,44.33,44.42,79050.0,30.1437,30.2117,30.1437,30.2049,79050.0
2015-05-27 12:00:00,44.41,44.46,44.38,44.41,65400.0,30.1981,30.2321,30.1777,30.1981,65400.0
2015-05-27 12:30:00,44.4,44.41,44.28,44.33,67350.0,30.1913,30.1981,30.1097,30.1437,67350.0
2015-05-27 13:00:00,44.33,44.41,44.33,44.41,102750.0,30.1437,30.1981,30.1437,30.1981,102750.0
2015-05-27 13:30:00,44.41,44.49,44.4,44.47,117600.0,30.1981,30.2525,30.1913,30.2389,117600.0
2015-05-27 14:00:00,44.47,44.49,44.27,44.29,151800.0,30.2389,30.2525,30.1029,30.1165,151800.0
2015-05-27 14:30:00,44.29,44.31,44.16,44.23,113850.0,30.1165,30.1301,30.0281,30.0757,113850.0
2015-05-27 15:00:00,44.23,44.26,44.16,44.18,122700.0,30.0757,30.0961,30.0281,30.0417,122700.0
2015-05-27 15:30:00,44.18,44.22,44.14,44.14,365400.0,30.0417,30.0689,30.0145,30.0145,365400.0
2015-05-28 09:30:00,44.11,44.13,43.59,43.61,113100.0,29.9941,30.0077,29.6405,29.6541,113100.0
2015-05-28 10:00:00,43.59,43.73,43.51,43.73,107400.0,29.6405,29.7357,29.5861,29.7357,107400.0
2015-05-28 10:30:00,43.71,43.71,43.55,43.57,68550.0,29.7221,29.7221,29.6133,29.6269,68550.0
2015-05-28 11:00:00,43.58,43.73,43.57,43.65,45750.0,29.6337,29.7357,29.6269,29.6813,45750.0
2015-05-28 11:30:00,43.65,43.67,43.53,43.55,41850.0,29.6813,29.6949,29.5997,29.6133,41850.0
2015-05-28 12:00:00,43.55,43.69,43.55,43.65,50100.0,29.6133,29.7085,29.6133,29.6813,50100.0
2015-05-28 12:30:00,43.65,43.65,43.47,43.48,80100.0,29.6813,29.6813,29.5589,29.5657,80100.0
2015-05-28 13:00:00,43.47,43.55,43.43,43.44,72300.0,29.5589,29.6133,29.5317,29.5385,72300.0
2015-05-28 13:30:00,43.44,43.48,43.33,43.33,138450.0,29.5385,29.5657,29.4637,29.4637,138450.0
2015-05-28 14:00:00,43.33,43.45,43.3,43.45,119100.0,29.4637,29.5453,29.4433,29.5453,119100.0
2015-05-28 14:30:00,43.46,43.48,43.41,43.44,69600.0,29.5521,29.5657,29.5181,29.5385,69600.0
2015-05-28 15:00:00,43.43,43.48,43.41,43.45,133350.0,29.5317,29.5657,29.5181,29.5453,133350.0
2015-05-28 15:30:00,43.46,43.47,43.4,43.44,254850.0,29.5521,29.5589,29.5113,29.5385,254850.0
2015-05-29 09:30:00,43.27,43.46,42.85,42.88,202800.0,29.4229,29.5521,29.1373,29.1577,202800.0
2015-05-29 10:00:00,42.89,42.99,42.72,42.72,188700.0,29.1645,29.2325,29.0489,29.0489,188700.0
2015-05-29 10:30:00,42.71,42.71,42.36,42.39,291750.0,29.0421,29.0421,28.8041,28.8245,291750.0
2015-05-29 11:00:00,42.39,42.49,42.35,42.4,229350.0,28.8245,28.8925,28.7973,28.8313,229350.0
2015-05-29 11:30:00,42.4,42.45,42.35,42.44,225600.0,28.8313,28.8653,28.7973,28.8585,225600.0
2015-05-29 12:00:00,42.45,42.59,42.44,42.55,119400.0,28.8653,28.9605,28.8585,28.9333,119400.0
2015-05-29 12:30:00,42.55,42.64,42.43,42.43,102150.0,28.9333,28.9945,28.8517,28.8517,102150.0
2015-05-29 13:00:00,42.43,42.44,42.35,42.4,158250.0,28.8517,28.8585,28.7973,28.8313,158250.0
2015-05-29 13:30:00,42.41,42.41,42.31,42.31,126450.0,28.8381,28.8381,28.7701,28.7701,126450.0
2015-05-29 14:00:00,42.32,42.37,42.28,42.36,145200.0,28.7769,28.8109,28.7497,28.8041,145200.0
2015-05-29 14:30:00,42.36,42.42,42.34,42.4,231450.0,28.8041,28.8449,28.7905,28.8313,231450.0
2015-05-29 15:00:00,42.4,42.43,42.33,42.42,271350.0,28.8313,28.8517,28.7837,28.8449,271350.0
2015-05-29 15:30:00,42.43,42.49,42.37,42.37,564900.0,28.8517,28.8925,28.8109,28.8109,564900.0
2015-06-01 09:30:00,42.88,43.05,42.13,42.22,232017.0,29.1577,29.2733,28.6477,28.7089,232017.0
2015-06-01 10:00:00,42.24,42.51,42.21,42.37,117085.5,28.7225,28.9061,28.7021,28.8109,117085.5
2015-06-01 10:30:00,42.37,42.49,42.36,42.49,143055.0,28.8109,28.8925,28.8041,28.8925,143055.0
2015-06-01 11:00:00,42.49,42.58,42.35,42.36,92640.0,28.8925,28.9537,28.7973,28.8041,92640.0
2015-06-01 11:30:00,42.37,42.43,42.34,42.39,65605.5,28.8109,28.8517,28.7905,28.8245,65605.5
2015-06-01 12:00:00,42.38,42.67,42.36,42.65,68881.5,28.8177,29.0149,28.8041,29.0013,68881.5
2015-06-01 12:30:00,42.67,42.68,42.61,42.66,83355.0,29.0149,29.0217,28.9741,29.0081,83355.0
2015-06-01 13:00:00,42.67,42.69,42.61,42.64,63601.5,29.0149,29.0285,28.9741,28.9945,63601.5
2015-06-01 13:30:00,42.65,42.67,42.61,42.64,71305.5,29.0013,29.0149,28.9741,28.9945,71305.5
2015-06-01 14:00:00,42.64,42.71,42.6,42.67,87480.0,28.9945,29.0421,28.9673,29.0149,87480.0
2015-06-01 14:30:00,42.67,42.69,42.62,42.64,93627.0,29.0149,29.0285,28.9809,28.9945,93627.0
2015-06-01 15:00:00,42.63,42.73,42.63,42.71,186469.5,28.9877,29.0557,28.9877,29.0421,186469.5
2015-06-01 15:30:00,42.71,42.71,42.64,42.71,562743.0,29.0421,29.0421,28.9945,29.0421,562743.0
2015-06-02 09:30:00,42.67,42.83,42.51,42.82,258570.0,29.0149,29.1237,28.9061,29.1169,258570.0
2015-06-02 10:00:00,42.82,42.97,42.74,42.96,126804.0,29.1169,29.2189,29.0625,29.2121,126804.0
2015-06-02 10:30:00,42.96,43.1,42.93,42.98,68793.0,29.2121,29.3073,29.1917,29.2257,68793.0
2015-06-02 11:00:00,42.97,43.06,42.93,43.01,74503.5,29.2189,29.2801,29.1917,29.2461,74503.5
2015-06-02 11:30:00,43.01,43.09,43.01,43.08,64321.5,29.2461,29.3005,29.2461,29.2937,64321.5
2015-06-02 12:00:00,43.08,43.18,43.03,43.13,57331.5,29.2937,29.3617,29.2597,29.3277,57331.5
2015-06-02 12:30:00,43.13,43.21,43.09,43.18,65406.0,29.3277,29.3821,29.3005,29.3617,65406.0
2015-06-02 13:00:00,43.17,43.22,43.11,43.17,129495.0,29.3549,29.3889,29.3141,29.3549,129495.0
2015-06-02 13:30:00,43.17,43.24,43.15,43.22,100404.0,29.3549,29.4025,29.3413,29.3889,100404.0
2015-06-02 14:00:00,43.23,43.24,43.13,43.18,146589.0,29.3957,29.4025,29.3277,29.3617,146589.0
2015-06-02 14:30:00,43.18,43.22,43.05,43.13,159849.0,29.3617,29.3889,29.2733,29.3277,159849.0
2015-06-02 15:00:00,43.13,43.19,43.09,43.13,258505.5,29.3277,29.3685,29.3005,29.3277,258505.5
2015-06-02 15:30:00,43.13,43.17,43.05,43.07,365151.0,29.3277,29.3549,29.2733,29.2869,365151.0
2015-06-03 09:30:00,43.15,43.19,42.91,43.04,248011.5,29.3413,29.3685,29.1781,29.2665,248011.5
2015-06-03 10:00:00,43.05,43.33,43.04,43.33,74437.5,29.2733,29.4637,29.2665,29.4637,74437.5
2015-06-03 10:30:00,43.33,43.38,43.19,43.25,81493.5,29.4637,29.4977,29.3685,29.4093,81493.5
2015-06-03 11:00:00,43.25,43.27,43.01,43.01,213264.0,29.4093,29.4229,29.2461,29.2461,213264.0
2015-06-03 11:30:00,43.02,43.06,42.88,42.97,118306.5,29.2529,29.2801,29.1577,29.2189,118306.5
2015-06-03 12:00:00,42.96,42.99,42.88,42.94,64999.5,29.2121,29.2325,29.1577,29.1985,64999.5
2015-06-03 12:30:00,42.94,42.97,42.86,42.92,44877.0,29.1985,29.2189,29.1441,29.1849,44877.0
2015-06-03 13:00:00,42.92,42.98,42.91,42.94,29989.5,29.1849,29.2257,29.1781,29.1985,29989.5
2015-06-03 13:30:00,42.94,42.99,42.91,42.94,33165.0,29.1985,29.2325,29.1781,29.1985,33165.0
2015-06-03 14:00:00,42.93,43.08,42.93,43.03,44854.5,29.1917,29.2937,29.1917,29.2597,44854.5
2015-06-03 14:30:00,43.04,43.05,42.97,42.99,51519.0,29.2665,29.2733,29.2189,29.2325,51519.0
2015-06-03 15:00:00,42.99,43.05,42.97,42.99,103959.0,29.2325,29.2733,29.2189,29.2325,103959.0
2015-06-03 15:30:00,42.99,43.07,42.95,42.99,269935.5,29.2325,29.2869,29.2053,29.2325,269935.5
2015-06-04 09:30:00,42.8,42.89,42.53,42.71,156222.0,29.1033,29.1645,28.9197,29.0421,156222.0
2015-06-04 10:00:00,42.71,42.85,42.64,42.66,103518.0,29.0421,29.1373,28.9945,29.0081,103518.0
2015-06-04 10:30:00,42.67,42.74,42.61,42.61,42580.5,29.0149,29.0625,28.9741,28.9741,42580.5
2015-06-04 11:00:00,42.61,42.67,42.46,42.58,87124.5,28.9741,29.0149,28.8721,28.9537,87124.5
2015-06-04 11:30:00,42.57,42.61,42.48,42.61,61779.0,28.9469,28.9741,28.8857,28.9741,61779.0
2015-06-04 12:00:00,42.61,42.7,42.59,42.63,44242.5,28.9741,29.0353,28.9605,28.9877,44242.5
2015-06-04 12:30:00,42.63,42.69,42.6,42.6,45136.5,28.9877,29.0285,28.9673,28.9673,45136.5
2015-06-04 13:00:00,42.6,42.62,42.44,42.49,83898.0,28.9673,28.9809,28.8585,28.8925,83898.0
2015-06-04 13:30:00,42.49,42.49,42.39,42.45,65826.0,28.8925,28.8925,28.8245,28.8653,65826.0
2015-06-04 14:00:00,42.46,42.59,42.43,42.54,66961.5,28.8721,28.9605,28.8517,28.9265,66961.5
2015-06-04 14:30:00,42.55,42.59,42.51,42.54,123040.5,28.9333,28.9605,28.9061,28.9265,123040.5
2015-06-04 15:00:00,42.54,42.6,42.47,42.47,84253.5,28.9265,28.9673,28.8789,28.8789,84253.5
2015-06-04 15:30:00,42.47,42.55,42.45,42.55,247537.5,28.8789,28.9333,28.8653,28.9333,247537.5
2015-06-05 09:30:00,42.45,42.51,42.11,42.23,172116.0,28.8653,28.9061,28.6341,28.7157,172116.0
2015-06-05 10:00:00,42.23,42.52,42.22,42.48,73854.0,28.7157,28.9129,28.7089,28.8857,73854.0
2015-06-05 10:30:00,42.49,42.59,42.43,42.51,74256.0,28.8925,28.9605,28.8517,28.9061,74256.0
2015-06-05 11:00:00,42.53,42.6,42.5,42.56,70989.0,28.9197,28.9673,28.8993,28.9401,70989.0
2015-06-05 11:30:00,42.57,42.58,42.51,42.55,60280.5,28.9469,28.9537,28.9061,28.9333,60280.5
2015-06-05 12:00:00,42.55,42.55,42.4,42.4,45811.5,28.9333,28.9333,28.8313,28.8313,45811.5
2015-06-05 12:30:00,42.4,42.55,42.36,42.54,34078.5,28.8313,28.9333,28.8041,28.9265,34078.5
2015-06-05 13:00:00,42.54,42.55,42.45,42.51,38965.5,28.9265,28.9333,28.8653,28.9061,38965.5
2015-06-05 13:30:00,42.5,42.53,42.45,42.46,40618.5,28.8993,28.9197,28.8653,28.8721,40618.5
2015-06-05 14:00:00,42.47,42.59,42.47,42.53,56445.0,28.8789,28.9605,28.8789,28.9197,56445.0
2015-06-05 14:30:00,42.53,42.57,42.5,42.51,87171.0,28.9197,28.9469,28.8993,28.9061,87171.0
2015-06-05 15:00:00,42.51,42.56,42.4,42.41,76113.0,28.9061,28.9401,28.8313,28.8381,76113.0
2015-06-05 15:30:00,42.41,42.45,42.33,42.35,307806.0,28.8381,28.8653,28.7837,28.7973,307806.0
2015-06-08 09:30:00,42.32,42.47,42.26,42.33,79270.5,28.7769,28.8789,28.7361,28.7837,79270.5
2015-06-08 10:00:00,42.32,42.44,42.3,42.4,121917.0,28.7769,28.8585,28.7633,28.8313,121917.0
2015-06-08 10:30:00,42.4,42.43,42.3,42.33,66861.0,28.8313,28.8517,28.7633,28.7837,66861.0
2015-06-08 11:00:00,42.33,42.41,42.29,42.33,73036.5,28.7837,28.8381,28.7565,28.7837,73036.5
2015-06-08 11:30:00,42.31,42.37,42.29,42.35,56316.0,28.7701,28.8109,28.7565,28.7973,56316.0
2015-06-08 12:00:00,42.36,42.46,42.35,42.43,60037.5,28.8041,28.8721,28.7973,28.8517,60037.5
2015-06-08 12:30:00,42.43,42.45,42.32,42.33,56650.5,28.8517,28.8653,28.7769,28.7837,56650.5
2015-06-08 13:00:00,42.32,42.39,42.31,42.39,37752.0,28.7769,28.8245,28.7701,28.8245,37752.0
2015-06-08 13:30:00,42.39,42.4,42.34,42.37,37053.0,28.8245,28.8313,28.7905,28.8109,37053.0
2015-06-08 14:00:00,42.37,42.38,42.31,42.37,55429.5,28.8109,28.8177,28.7701,28.8109,55429.5
2015-06-08 14:30:00,42.38,42.48,42.38,42.43,73975.5,28.8177,28.8857,28.8177,28.8517,73975.5
2015-06-08 15:00:00,42.44,42.45,42.36,42.39,70269.0,28.8585,28.8653,28.8041,28.8245,70269.0
2015-06-08 15:30:00,42.39,42.4,42.24,42.24,302488.5,28.8245,28.8313,28.7225,28.7225,302488.5
2015-06-09 09:30:00,42.27,42.43,42.26,42.34,103185.0,28.7429,28.8517,28.7361,28.7905,103185.0
2015-06-09 10:00:00,42.33,42.51,42.25,42.49,87241.5,28.7837,28.9061,28.7293,28.8925,87241.5
2015-06-09 10:30:00,42.48,42.69,42.45,42.69,89845.5,28.8857,29.0285,28.8653,29.0285,89845.5
2015-06-09 11:00:00,42.7,42.77,42.69,42.76,98442.0,29.0353,29.0829,29.0285,29.0761,98442.0
2015-06-09 11:30:00,42.76,42.92,42.73,42.76,163942.5,29.0761,29.1849,29.0557,29.0761,163942.5
2015-06-09 12:00:00,42.75,42.78,42.6,42.69,80994.0,29.0693,29.0897,28.9673,29.0285,80994.0
2015-06-09 12:30:00,42.69,42.71,42.59,42.6,72046.5,29.0285,29.0421,28.9605,28.9673,72046.5
2015-06-09 13:00:00,42.59,42.67,42.53,42.57,48841.5,28.9605,29.0149,28.9197,28.9469,48841.5
2015-06-09 13:30:00,42.57,42.58,42.53,42.56,60991.5,28.9469,28.9537,28.9197,28.9401,60991.5
2015-06-09 14:00:00,42.56,42.61,42.51,42.51,75856.5,28.9401,28.9741,28.9061,28.9061,75856.5
2015-06-09 14:30:00,42.52,42.57,42.47,42.5,53383.5,28.9129,28.9469,28.8789,28.8993,53383.5
2015-06-09 15:00:00,42.5,42.51,42.44,42.46,89868.0,28.8993,28.9061,28.8585,28.8721,89868.0
2015-06-09 15:30:00,42.46,42.57,42.43,42.51,267576.0,28.8721,28.9469,28.8517,28.9061,267576.0
2015-06-10 09:30:00,42.67,42.95,42.67,42.85,89466.0,29.0149,29.2053,29.0149,29.1373,89466.0
2015-06-10 10:00:00,42.85,43.08,42.85,43.08,98340.0,29.1373,29.2937,29.1373,29.2937,98340.0
2015-06-10 10:30:00,43.08,43.24,43.04,43.23,165150.0,29.2937,29.4025,29.2665,29.3957,165150.0
2015-06-10 11:00:00,43.23,43.36,43.17,43.29,169321.5,29.3957,29.4841,29.3549,29.4365,169321.5
2015-06-10 11:30:00,43.29,43.33,43.27,43.29,137575.5,29.4365,29.4637,29.4229,29.4365,137575.5
2015-06-10 12:00:00,43.29,43.36,43.27,43.32,71658.0,29.4365,29.4841,29.4229,29.4569,71658.0
2015-06-10 12:30:00,43.32,43.35,43.29,43.29,54435.0,29.4569,29.4773,29.4365,29.4365,54435.0
2015-06-10 13:00:00,43.29,43.33,43.27,43.32,116317.5,29.4365,29.4637,29.4229,29.4569,116317.5
2015-06-10 13:30:00,43.33,43.33,43.24,43.29,82030.5,29.4637,29.4637,29.4025,29.4365,82030.5
2015-06-10 14:00:00,43.29,43.5,43.29,43.48,139410.0,29.4365,29.5793,29.4365,29.5657,139410.0
2015-06-10 14:30:00,43.48,43.48,43.41,43.45,117606.0,29.5657,29.5657,29.5181,29.5453,117606.0
2015-06-10 15:00:00,43.46,43.46,43.4,43.43,158571.0,29.5521,29.5521,29.5113,29.5317,158571.0
2015-06-10 15:30:00,43.44,43.47,43.35,43.35,429111.0,29.5385,29.5589,29.4773,29.4773,429111.0
2015-06-11 09:30:00,43.39,43.7,43.37,43.61,128016.0,29.5045,29.7153,29.4909,29.6541,128016.0
2015-06-11 10:00:00,43.61,43.67,43.55,43.56,88644.0,29.6541,29.6949,29.6133,29.6201,88644.0
2015-06-11 10:30:00,43.56,43.57,43.34,43.45,113671.5,29.6201,29.6269,29.4705,29.5453,113671.5
2015-06-11 11:00:00,43.44,43.61,43.43,43.59,124099.5,29.5385,29.6541,29.5317,29.6405,124099.5
2015-06-11 11:30:00,43.59,43.64,43.51,43.52,79650.0,29.6405,29.6745,29.5861,29.5929,79650.0
2015-06-11 12:00:00,43.52,43.59,43.5,43.57,80686.5,29.5929,29.6405,29.5793,29.6269,80686.5
2015-06-11 12:30:00,43.57,43.61,43.56,43.59,57099.0,29.6269,29.6541,29.6201,29.6405,57099.0
2015-06-11 13:00:00,43.59,43.6,43.52,43.56,62290.5,29.6405,29.6473,29.5929,29.6201,62290.5
2015-06-11 13:30:00,43.56,43.65,43.53,43.61,127048.5,29.6201,29.6813,29.5997,29.6541,127048.5
2015-06-11 14:00:00,43.61,43.62,43.55,43.57,96012.0,29.6541,29.6609,29.6133,29.6269,96012.0
2015-06-11 14:30:00,43.57,43.65,43.57,43.61,110380.5,29.6269,29.6813,29.6269,29.6541,110380.5
2015-06-11 15:00:00,43.61,43.69,43.61,43.67,157902.0,29.6541,29.7085,29.6541,29.6949,157902.0
2015-06-11 15:30:00,43.67,43.68,43.59,43.64,329032.5,29.6949,29.7017,29.6405,29.6745,329032.5
2015-06-12 09:30:00,43.45,43.63,43.34,43.47,113181.0,29.5453,29.6677,29.4705,29.5589,113181.0
2015-06-12 10:00:00,43.47,43.57,43.44,43.46,66676.5,29.5589,29.6269,29.5385,29.5521,66676.5
2015-06-12 10:30:00,43.45,43.45,43.27,43.31,84352.5,29.5453,29.5453,29.4229,29.4501,84352.5
2015-06-12 11:00:00,43.3,43.53,43.28,43.53,65353.5,29.4433,29.5997,29.4297,29.5997,65353.5
2015-06-12 11:30:00,43.52,43.52,43.39,43.43,67828.5,29.5929,29.5929,29.5045,29.5317,67828.5
2015-06-12 12:00:00,43.43,43.49,43.4,43.47,58696.5,29.5317,29.5725,29.5113,29.5589,58696.5
2015-06-12 12:30:00,43.47,43.47,43.35,43.35,53733.0,29.5589,29.5589,29.4773,29.4773,53733.0
2015-06-12 13:00:00,43.35,43.47,43.32,43.47,58258.5,29.4773,29.5589,29.4569,29.5589,58258.5
2015-06-12 13:30:00,43.47,43.5,43.34,43.38,74133.0,29.5589,29.5793,29.4705,29.4977,74133.0
2015-06-12 14:00:00,43.39,43.42,43.36,43.37,49924.5,29.5045,29.5249,29.4841,29.4909,49924.5
2015-06-12 14:30:00,43.37,43.37,43.27,43.28,78825.0,29.4909,29.4909,29.4229,29.4297,78825.0
2015-06-12 15:00:00,43.28,43.37,43.27,43.37,93187.5,29.4297,29.4909,29.4229,29.4909,93187.5
2015-06-12 15:30:00,43.37,43.43,43.34,43.35,315046.5,29.4909,29.5317,29.4705,29.4773,315046.5
2015-06-15 09:30:00,43.04,43.14,42.59,42.64,144720.0,29.2665,29.3345,28.9605,28.9945,144720.0
2015-06-15 10:00:00,42.62,42.71,42.57,42.67,92386.5,28.9809,29.0421,28.9469,29.0149,92386.5
2015-06-15 10:30:00,42.67,42.71,42.63,42.67,73143.0,29.0149,29.0421,28.9877,29.0149,73143.0
2015-06-15 11:00:00,42.69,42.89,42.69,42.75,63804.0,29.0285,29.1645,29.0285,29.0693,63804.0
2015-06-15 11:30:00,42.75,42.92,42.74,42.81,59842.5,29.0693,29.1849,29.0625,29.1101,59842.5
2015-06-15 12:00:00,42.83,42.93,42.79,42.81,53647.5,29.1237,29.1917,29.0965,29.1101,53647.5
2015-06-15 12:30:00,42.81,42.95,42.8,42.92,47232.0,29.1101,29.2053,29.1033,29.1849,47232.0
2015-06-15 13:00:00,42.92,42.94,42.85,42.86,52710.0,29.1849,29.1985,29.1373,29.1441,52710.0
2015-06-15 13:30:00,42.85,42.98,42.81,42.83,86458.5,29.1373,29.2257,29.1101,29.1237,86458.5
2015-06-15 14:00:00,42.83,42.89,42.82,42.83,46341.0,29.1237,29.1645,29.1169,29.1237,46341.0
2015-06-15 14:30:00,42.83,42.84,42.75,42.75,68781.0,29.1237,29.1305,29.0693,29.0693,68781.0
2015-06-15 15:00:00,42.75,42.77,42.72,42.77,75793.5,29.0693,29.0829,29.0489,29.0829,75793.5
2015-06-15 15:30:00,42.77,42.88,42.77,42.86,234543.0,29.0829,29.1577,29.0829,29.1441,234543.0
2015-06-16 09:30:00,42.71,42.87,42.57,42.63,137431.5,29.0421,29.1509,28.9469,28.9877,137431.5
2015-06-16 10:00:00,42.63,42.7,42.47,42.51,107154.0,28.9877,29.0353,28.8789,28.9061,107154.0
2015-06-16 10:30:00,42.5,42.51,42.33,42.34,125539.5,28.8993,28.9061,28.7837,28.7905,125539.5
2015-06-16 11:00:00,42.35,42.43,42.32,42.33,140956.5,28.7973,28.8517,28.7769,28.7837,140956.5
2015-06-16 11:30:00,42.33,42.36,42.3,42.31,80071.5,28.7837,28.8041,28.7633,28.7701,80071.5
2015-06-16 12:00:00,42.31,42.34,42.27,42.32,95949.0,28.7701,28.7905,28.7429,28.7769,95949.0
2015-06-16 12:30:00,42.33,42.37,42.29,42.32,123682.5,28.7837,28.8109,28.7565,28.7769,123682.5
2015-06-16 13:00:00,42.31,42.38,42.29,42.37,72882.0,28.7701,28.8177,28.7565,28.8109,72882.0
2015-06-16 13:30:00,42.38,42.48,42.37,42.47,92986.5,28.8177,28.8857,28.8109,28.8789,92986.5
2015-06-16 14:00:00,42.48,42.59,42.43,42.57,114483.0,28.8857,28.9605,28.8517,28.9469,114483.0
2015-06-16 14:30:00,42.57,42.67,42.56,42.65,85684.5,28.9469,29.0149,28.9401,29.0013,85684.5
2015-06-16 15:00:00,42.65,42.71,42.64,42.71,92941.5,29.0013,29.0421,28.9945,29.0421,92941.5
2015-06-16 15:30:00,42.7,42.73,42.67,42.7,201418.5,29.0353,29.0557,29.0149,29.0353,201418.5
2015-06-17 09:30:00,42.83,42.85,42.56,42.58,69999.0,29.1237,29.1373,28.9401,28.9537,69999.0
2015-06-17 10:00:00,42.58,42.6,42.42,42.45,90253.5,28.9537,28.9673,28.8449,28.8653,90253.5
2015-06-17 10:30:00,42.45,42.51,42.35,42.37,77043.0,28.8653,28.9061,28.7973,28.8109,77043.0
2015-06-17 11:00:00,42.37,42.41,42.32,42.33,87727.5,28.8109,28.8381,28.7769,28.7837,87727.5
2015-06-17 11:30:00,42.32,42.44,42.27,42.43,64383.0,28.7769,28.8585,28.7429,28.8517,64383.0
2015-06-17 12:00:00,42.43,42.44,42.34,42.38,48405.0,28.8517,28.8585,28.7905,28.8177,48405.0
2015-06-17 12:30:00,42.37,42.38,42.19,42.19,76215.0,28.8109,28.8177,28.6885,28.6885,76215.0
2015-06-17 13:00:00,42.19,42.25,42.17,42.2,84660.0,28.6885,28.7293,28.6749,28.6953,84660.0
2015-06-17 13:30:00,42.19,42.39,42.17,42.39,70197.0,28.6885,28.8245,28.6749,28.8245,70197.0
2015-06-17 14:00:00,42.38,42.64,42.25,42.44,142429.5,28.8177,28.9945,28.7293,28.8585,142429.5
2015-06-17 14:30:00,42.43,42.84,42.42,42.75,136890.0,28.8517,29.1305,28.8449,29.0693,136890.0
2015-06-17 15:00:00,42.77,42.77,42.63,42.71,78681.0,29.0829,29.0829,28.9877,29.0421,78681.0
2015-06-17 15:30:00,42.71,42.75,42.58,42.6,205851.0,29.0421,29.0693,28.9537,28.9673,205851.0
2015-06-18 09:30:00,42.76,43.13,42.66,43.07,167842.5,29.0761,29.3277,29.0081,29.2869,167842.5
2015-06-18 10:00:00,43.07,43.27,43.06,43.17,139909.5,29.2869,29.4229,29.2801,29.3549,139909.5
2015-06-18 10:30:00,43.18,43.33,43.13,43.29,97342.5,29.3617,29.4637,29.3277,29.4365,97342.5
2015-06-18 11:00:00,43.29,43.44,43.29,43.43,131122.5,29.4365,29.5385,29.4365,29.5317,131122.5
2015-06-18 11:30:00,43.43,43.44,43.29,43.33,199378.5,29.5317,29.5385,29.4365,29.4637,199378.5
2015-06-18 12:00:00,43.33,43.43,43.3,43.37,122469.0,29.4637,29.5317,29.4433,29.4909,122469.0
2015-06-18 12:30:00,43.36,43.46,43.3,43.31,120222.0,29.4841,29.5521,29.4433,29.4501,120222.0
2015-06-18 13:00:00,43.31,43.39,43.21,43.25,86593.5,29.4501,29.5045,29.3821,29.4093,86593.5
2015-06-18 13:30:00,43.25,43.32,43.24,43.29,83848.5,29.4093,29.4569,29.4025,29.4365,83848.5
2015-06-18 14:00:00,43.29,43.35,43.28,43.35,108445.5,29.4365,29.4773,29.4297,29.4773,108445.5
2015-06-18 14:30:00,43.35,43.38,43.29,43.33,129796.5,29.4773,29.4977,29.4365,29.4637,129796.5
2015-06-18 15:00:00,43.33,43.33,43.23,43.28,135576.0,29.4637,29.4637,29.3957,29.4297,135576.0
2015-06-18 15:30:00,43.27,43.29,43.21,43.23,339066.0,29.4229,29.4365,29.3821,29.3957,339066.0
2015-06-19 09:30:00,43.22,43.33,42.98,43.11,893571.0,29.3889,29.4637,29.2257,29.3141,893571.0
2015-06-19 10:00:00,43.13,43.3,43.11,43.28,77626.5,29.3277,29.4433,29.3141,29.4297,77626.5
2015-06-19 10:30:00,43.28,43.33,43.15,43.15,134974.5,29.4297,29.4637,29.3413,29.3413,134974.5
2015-06-19 11:00:00,43.17,43.17,43.03,43.05,86169.0,29.3549,29.3549,29.2597,29.2733,86169.0
2015-06-19 11:30:00,43.05,43.06,42.92,42.95,92469.0,29.2733,29.2801,29.1849,29.2053,92469.0
2015-06-19 12:00:00,42.95,43.01,42.93,43.0,89289.0,29.2053,29.2461,29.1917,29.2393,89289.0
2015-06-19 12:30:00,42.99,43.05,42.98,43.04,75901.5,29.2325,29.2733,29.2257,29.2665,75901.5
2015-06-19 13:00:00,43.05,43.09,43.03,43.09,50757.0,29.2733,29.3005,29.2597,29.3005,50757.0
2015-06-19 13:30:00,43.09,43.11,43.05,43.07,60448.5,29.3005,29.3141,29.2733,29.2869,60448.5
2015-06-19 14:00:00,43.07,43.07,42.95,42.96,66316.5,29.2869,29.2869,29.2053,29.2121,66316.5
2015-06-19 14:30:00,42.97,43.01,42.95,42.99,94858.5,29.2189,29.2461,29.2053,29.2325,94858.5
2015-06-19 15:00:00,43.0,43.03,42.96,43.03,127042.5,29.2393,29.2597,29.2121,29.2597,127042.5
2015-06-19 15:30:00,43.03,43.33,43.01,43.13,729987.0,29.2597,29.4637,29.2461,29.3277,729987.0
2015-06-22 09:30:00,43.39,43.58,43.25,43.37,176674.5,29.5045,29.6337,29.4093,29.4909,176674.5
2015-06-22 10:00:00,43.37,43.52,43.33,43.43,102879.0,29.4909,29.5929,29.4637,29.5317,102879.0
2015-06-22 10:30:00,43.44,43.53,43.35,43.53,109317.0,29.5385,29.5997,29.4773,29.5997,109317.0
2015-06-22 11:00:00,43.53,43.62,43.51,43.56,125791.5,29.5997,29.6609,29.5861,29.6201,125791.5
2015-06-22 11:30:00,43.57,43.57,43.42,43.43,91588.5,29.6269,29.6269,29.5249,29.5317,91588.5
2015-06-22 12:00:00,43.43,43.49,43.34,43.37,75457.5,29.5317,29.5725,29.4705,29.4909,75457.5
2015-06-22 12:30:00,43.37,43.46,43.37,43.43,74071.5,29.4909,29.5521,29.4909,29.5317,74071.5
2015-06-22 13:00:00,43.43,43.45,43.38,43.39,51399.0,29.5317,29.5453,29.4977,29.5045,51399.0
2015-06-22 13:30:00,43.38,43.41,43.36,43.41,85692.0,29.4977,29.5181,29.4841,29.5181,85692.0
2015-06-22 14:00:00,43.41,43.45,43.4,43.45,71602.5,29.5181,29.5453,29.5113,29.5453,71602.5
2015-06-22 14:30:00,43.45,43.49,43.43,43.47,92895.0,29.5453,29.5725,29.5317,29.5589,92895.0
2015-06-22 15:00:00,43.46,43.49,43.42,43.47,126783.0,29.5521,29.5725,29.5249,29.5589,126783.0
2015-06-22 15:30:00,43.47,43.48,43.41,43.45,440793.0,29.5589,29.5657,29.5181,29.5453,440793.0
2015-06-23 09:30:00,43.43,43.55,43.41,43.43,99331.5,29.5317,29.6133,29.5181,29.5317,99331.5
2015-06-23 10:00:00,43.42,43.45,43.21,43.22,49540.5,29.5249,29.5453,29.3821,29.3889,49540.5
2015-06-23 10:30:00,43.22,43.28,43.17,43.22,141969.0,29.3889,29.4297,29.3549,29.3889,141969.0
2015-06-23 11:00:00,43.22,43.32,43.21,43.27,51726.0,29.3889,29.4569,29.3821,29.4229,51726.0
2015-06-23 11:30:00,43.28,43.35,43.28,43.29,35130.0,29.4297,29.4773,29.4297,29.4365,35130.0
2015-06-23 12:00:00,43.3,43.35,43.25,43.35,36774.0,29.4433,29.4773,29.4093,29.4773,36774.0
2015-06-23 12:30:00,43.35,43.36,43.33,43.35,36640.5,29.4773,29.4841,29.4637,29.4773,36640.5
2015-06-23 13:00:00,43.35,43.37,43.32,43.36,33276.0,29.4773,29.4909,29.4569,29.4841,33276.0
2015-06-23 13:30:00,43.35,43.4,43.33,43.4,48378.0,29.4773,29.5113,29.4637,29.5113,48378.0
2015-06-23 14:00:00,43.41,43.41,43.33,43.37,29100.0,29.5181,29.5181,29.4637,29.4909,29100.0
2015-06-23 14:30:00,43.35,43.45,43.35,43.43,52348.5,29.4773,29.5453,29.4773,29.5317,52348.5
2015-06-23 15:00:00,43.43,43.45,43.37,43.38,81357.0,29.5317,29.5453,29.4909,29.4977,81357.0
2015-06-23 15:30:00,43.38,43.39,43.33,43.37,189904.5,29.4977,29.5045,29.4637,29.4909,189904.5
2015-06-24 09:30:00,43.36,43.45,43.27,43.4,45813.0,29.4841,29.5453,29.4229,29.5113,45813.0
2015-06-24 10:00:00,43.4,43.42,43.32,43.41,62947.5,29.5113,29.5249,29.4569,29.5181,62947.5
2015-06-24 10:30:00,43.42,43.43,43.33,43.35,76080.0,29.5249,29.5317,29.4637,29.4773,76080.0
2015-06-24 11:00:00,43.35,43.35,43.29,43.31,145062.0,29.4773,29.4773,29.4365,29.4501,145062.0
2015-06-24 11:30:00,43.31,43.38,43.29,43.35,115660.5,29.4501,29.4977,29.4365,29.4773,115660.5
2015-06-24 12:00:00,43.34,43.34,43.22,43.23,108882.0,29.4705,29.4705,29.3889,29.3957,108882.0
2015-06-24 12:30:00,43.24,43.28,43.23,43.27,96076.5,29.4025,29.4297,29.3957,29.4229,96076.5
2015-06-24 13:00:00,43.26,43.33,43.23,43.25,88434.0,29.4161,29.4637,29.3957,29.4093,88434.0
2015-06-24 13:30:00,43.25,43.33,43.25,43.33,62281.5,29.4093,29.4637,29.4093,29.4637,62281.5
2015-06-24 14:00:00,43.33,43.34,43.3,43.32,69601.5,29.4637,29.4705,29.4433,29.4569,69601.5
2015-06-24 14:30:00,43.32,43.42,43.31,43.4,89823.0,29.4569,29.5249,29.4501,29.5113,89823.0
2015-06-24 15:00:00,43.41,43.41,43.29,43.34,147577.5,29.5181,29.5181,29.4365,29.4705,147577.5
2015-06-24 15:30:00,43.34,43.37,43.24,43.27,365364.0,29.4705,29.4909,29.4025,29.4229,365364.0
2015-06-25 09:30:00,43.37,43.49,43.17,43.25,136188.0,29.4909,29.5725,29.3549,29.4093,136188.0
2015-06-25 10:00:00,43.25,43.26,43.02,43.02,78856.5,29.4093,29.4161,29.2529,29.2529,78856.5
2015-06-25 10:30:00,43.0,43.07,42.99,43.07,96018.0,29.2393,29.2869,29.2325,29.2869,96018.0
2015-06-25 11:00:00,43.06,43.08,42.98,43.01,148354.5,29.2801,29.2937,29.2257,29.2461,148354.5
2015-06-25 11:30:00,43.01,43.09,42.98,43.09,61045.5,29.2461,29.3005,29.2257,29.3005,61045.5
2015-06-25 12:00:00,43.09,43.1,42.98,43.02,52248.0,29.3005,29.3073,29.2257,29.2529,52248.0
2015-06-25 12:30:00,43.01,43.04,42.99,43.03,41025.0,29.2461,29.2665,29.2325,29.2597,41025.0
2015-06-25 13:00:00,43.03,43.03,42.99,43.0,80812.5,29.2597,29.2597,29.2325,29.2393,80812.5
2015-06-25 13:30:00,43.0,43.01,42.95,42.95,58686.0,29.2393,29.2461,29.2053,29.2053,58686.0
2015-06-25 14:00:00,42.95,42.95,42.69,42.71,134494.5,29.2053,29.2053,29.0285,29.0421,134494.5
2015-06-25 14:30:00,42.71,42.85,42.71,42.85,112530.0,29.0421,29.1373,29.0421,29.1373,112530.0
2015-06-25 15:00:00,42.85,42.9,42.84,42.85,185407.5,29.1373,29.1713,29.1305,29.1373,185407.5
2015-06-25 15:30:00,42.85,42.93,42.84,42.88,455535.0,29.1373,29.1917,29.1305,29.1577,455535.0
2015-06-26 09:30:00,43.06,43.17,42.83,43.07,85371.0,29.2801,29.3549,29.1237,29.2869,85371.0
2015-06-26 10:00:00,43.07,43.13,42.97,43.07,84946.5,29.2869,29.3277,29.2189,29.2869,84946.5
2015-06-26 10:30:00,43.08,43.15,43.07,43.1,99123.0,29.2937,29.3413,29.2869,29.3073,99123.0
2015-06-26 11:00:00,43.09,43.33,43.09,43.33,108643.5,29.3005,29.4637,29.3005,29.4637,108643.5
2015-06-26 11:30:00,43.33,43.34,43.19,43.21,69940.5,29.4637,29.4705,29.3685,29.3821,69940.5
2015-06-26 12:00:00,43.21,43.27,43.2,43.23,49915.5,29.3821,29.4229,29.3753,29.3957,49915.5
2015-06-26 12:30:00,43.23,43.23,43.01,43.02,53946.0,29.3957,29.3957,29.2461,29.2529,53946.0
2015-06-26 13:00:00,43.01,43.1,42.98,43.03,66537.0,29.2461,29.3073,29.2257,29.2597,66537.0
2015-06-26 13:30:00,43.04,43.12,43.01,43.08,42151.5,29.2665,29.3209,29.2461,29.2937,42151.5
2015-06-26 14:00:00,43.07,43.09,43.02,43.09,93304.5,29.2869,29.3005,29.2529,29.3005,93304.5
2015-06-26 14:30:00,43.09,43.11,43.06,43.08,71784.0,29.3005,29.3141,29.2801,29.2937,71784.0
2015-06-26 15:00:00,43.07,43.19,43.07,43.13,104659.5,29.2869,29.3685,29.2869,29.3277,104659.5
2015-06-26 15:30:00,43.13,43.23,43.06,43.21,623050.5,29.3277,29.3957,29.2801,29.3821,623050.5
2015-06-29 09:30:00,42.9,43.0,42.67,42.85,226596.0,29.1713,29.2393,29.0149,29.1373,226596.0
2015-06-29 10:00:00,42.84,43.01,42.74,42.77,112354.5,29.1305,29.2461,29.0625,29.0829,112354.5
2015-06-29 10:30:00,42.77,42.81,42.71,42.75,133948.5,29.0829,29.1101,29.0421,29.0693,133948.5
2015-06-29 11:00:00,42.75,42.76,42.58,42.61,120901.5,29.0693,29.0761,28.9537,28.9741,120901.5
2015-06-29 11:30:00,42.62,42.62,42.55,42.56,68637.0,28.9809,28.9809,28.9333,28.9401,68637.0
2015-06-29 12:00:00,42.55,42.55,42.49,42.51,130960.5,28.9333,28.9333,28.8925,28.9061,130960.5
2015-06-29 12:30:00,42.51,42.51,42.44,42.48,56350.5,28.9061,28.9061,28.8585,28.8857,56350.5
2015-06-29 13:00:00,42.47,42.47,42.37,42.39,87715.5,28.8789,28.8789,28.8109,28.8245,87715.5
2015-06-29 13:30:00,42.39,42.41,42.37,42.41,67972.5,28.8245,28.8381,28.8109,28.8381,67972.5
2015-06-29 14:00:00,42.41,42.42,42.31,42.33,102219.0,28.8381,28.8449,28.7701,28.7837,102219.0
2015-06-29 14:30:00,42.33,42.46,42.27,42.38,150106.5,28.7837,28.8721,28.7429,28.8177,150106.5
2015-06-29 15:00:00,42.38,42.43,42.33,42.33,225972.0,28.8177,28.8517,28.7837,28.7837,225972.0
2015-06-29 15:30:00,42.33,42.36,42.24,42.28,417355.5,28.7837,28.8041,28.7225,28.7497,417355.5
2015-06-30 09:30:00,42.74,42.83,42.43,42.43,185272.5,29.0625,29.1237,28.8517,28.8517,185272.5
2015-06-30 10:00:00,42.44,42.63,42.44,42.63,142792.5,28.8585,28.9877,28.8585,28.9877,142792.5
2015-06-30 10:30:00,42.64,42.65,42.5,42.62,286098.0,28.9945,29.0013,28.8993,28.9809,286098.0
2015-06-30 11:00:00,42.61,42.71,42.56,42.63,195259.5,28.9741,29.0421,28.9401,28.9877,195259.5
2015-06-30 11:30:00,42.64,42.65,42.47,42.48,134964.0,28.9945,29.0013,28.8789,28.8857,134964.0
2015-06-30 12:00:00,42.48,42.57,42.45,42.45,120378.0,28.8857,28.9469,28.8653,28.8653,120378.0
2015-06-30 12:30:00,42.46,42.54,42.42,42.54,82980.0,28.8721,28.9265,28.8449,28.9265,82980.0
2015-06-30 13:00:00,42.53,42.66,42.52,42.65,83580.0,28.9197,29.0081,28.9129,29.0013,83580.0
2015-06-30 13:30:00,42.66,42.77,42.62,42.75,68713.5,29.0081,29.0829,28.9809,29.0693,68713.5
2015-06-30 14:00:00,42.74,42.96,42.74,42.85,147196.5,29.0625,29.2121,29.0625,29.1373,147196.5
2015-06-30 14:30:00,42.86,42.89,42.69,42.69,113979.0,29.1441,29.1645,29.0285,29.0285,113979.0
2015-06-30 15:00:00,42.69,42.73,42.64,42.65,217206.0,29.0285,29.0557,28.9945,29.0013,217206.0
2015-06-30 15:30:00,42.66,42.7,42.52,42.54,448396.5,29.0081,29.0353,28.9129,28.9265,448396.5
2015-07-01 09:30:00,42.97,43.0,42.65,42.81,138028.5,29.2189,29.2393,29.0013,29.1101,138028.5
2015-07-01 10:00:00,42.79,42.9,42.74,42.88,141502.5,29.0965,29.1713,29.0625,29.1577,141502.5
2015-07-01 10:30:00,42.86,42.9,42.79,42.85,158845.5,29.1441,29.1713,29.0965,29.1373,158845.5
2015-07-01 11:00:00,42.85,42.93,42.83,42.91,60907.5,29.1373,29.1917,29.1237,29.1781,60907.5
2015-07-01 11:30:00,42.91,42.91,42.75,42.77,75733.5,29.1781,29.1781,29.0693,29.0829,75733.5
2015-07-01 12:00:00,42.77,42.81,42.75,42.8,142698.0,29.0829,29.1101,29.0693,29.1033,142698.0
2015-07-01 12:30:00,42.8,42.83,42.75,42.77,65223.0,29.1033,29.1237,29.0693,29.0829,65223.0
2015-07-01 13:00:00,42.77,42.84,42.75,42.8,97695.0,29.0829,29.1305,29.0693,29.1033,97695.0
2015-07-01 13:30:00,42.79,42.86,42.77,42.83,97051.5,29.0965,29.1441,29.0829,29.1237,97051.5
2015-07-01 14:00:00,42.83,42.87,42.76,42.84,108238.5,29.1237,29.1509,29.0761,29.1305,108238.5
2015-07-01 14:30:00,42.84,42.88,42.79,42.81,127818.0,29.1305,29.1577,29.0965,29.1101,127818.0
2015-07-01 15:00:00,42.81,42.86,42.79,42.81,103264.5,29.1101,29.1441,29.0965,29.1101,103264.5
2015-07-01 15:30:00,42.82,42.92,42.76,42.89,486954.0,29.1169,29.1849,29.0761,29.1645,486954.0
2015-07-02 09:30:00,42.93,43.09,42.81,43.08,163830.0,29.1917,29.3005,29.1101,29.2937,163830.0
2015-07-02 10:00:00,43.07,43.1,42.99,43.09,66759.0,29.2869,29.3073,29.2325,29.3005,66759.0
2015-07-02 10:30:00,43.08,43.11,42.99,43.03,246925.5,29.2937,29.3141,29.2325,29.2597,246925.5
2015-07-02 11:00:00,43.03,43.06,42.99,43.03,194059.5,29.2597,29.2801,29.2325,29.2597,194059.5
2015-07-02 11:30:00,43.02,43.07,42.99,43.01,239404.5,29.2529,29.2869,29.2325,29.2461,239404.5
2015-07-02 12:00:00,43.01,43.03,42.98,43.0,124059.0,29.2461,29.2597,29.2257,29.2393,124059.0
2015-07-02 12:30:00,42.99,43.02,42.89,42.91,81369.0,29.2325,29.2529,29.1645,29.1781,81369.0
2015-07-02 13:00:00,42.91,42.91,42.88,42.89,64849.5,29.1781,29.1781,29.1577,29.1645,64849.5
2015-07-02 13:30:00,42.91,42.93,42.85,42.87,75306.0,29.1781,29.1917,29.1373,29.1509,75306.0
2015-07-02 14:00:00,42.85,42.89,42.81,42.86,87676.5,29.1373,29.1645,29.1101,29.1441,87676.5
2015-07-02 14:30:00,42.87,43.02,42.85,43.01,134175.0,29.1509,29.2529,29.1373,29.2461,134175.0
2015-07-02 15:00:00,43.01,43.09,42.99,43.09,232849.5,29.2461,29.3005,29.2325,29.3005,232849.5
2015-07-02 15:30:00,43.09,43.15,42.99,43.13,766563.0,29.3005,29.3413,29.2325,29.3277,766563.0
2015-07-06 09:30:00,42.79,42.92,42.53,42.78,216712.5,29.0965,29.1849,28.9197,29.0897,216712.5
2015-07-06 10:00:00,42.79,43.03,42.79,43.03,127806.0,29.0965,29.2597,29.0965,29.2597,127806.0
2015-07-06 10:30:00,43.03,43.24,43.03,43.11,113686.5,29.2597,29.4025,29.2597,29.3141,113686.5
2015-07-06 11:00:00,43.11,43.12,42.89,42.93,101545.5,29.3141,29.3209,29.1645,29.1917,101545.5
2015-07-06 11:30:00,42.93,42.99,42.88,42.92,98047.5,29.1917,29.2325,29.1577,29.1849,98047.5
2015-07-06 12:00:00,42.91,42.91,42.87,42.87,58612.5,29.1781,29.1781,29.1509,29.1509,58612.5
2015-07-06 12:30:00,42.87,42.87,42.81,42.83,65355.0,29.1509,29.1509,29.1101,29.1237,65355.0
2015-07-06 13:00:00,42.83,42.86,42.7,42.71,65652.0,29.1237,29.1441,29.0353,29.0421,65652.0
2015-07-06 13:30:00,42.71,42.71,42.58,42.61,84466.5,29.0421,29.0421,28.9537,28.9741,84466.5
2015-07-06 14:00:00,42.61,42.66,42.52,42.54,121459.5,28.9741,29.0081,28.9129,28.9265,121459.5
2015-07-06 14:30:00,42.54,42.61,42.54,42.56,102267.0,28.9265,28.9741,28.9265,28.9401,102267.0
2015-07-06 15:00:00,42.55,42.66,42.53,42.65,123370.5,28.9333,29.0081,28.9197,29.0013,123370.5
2015-07-06 15:30:00,42.65,42.81,42.65,42.79,288066.0,29.0013,29.1101,29.0013,29.0965,288066.0
2015-07-07 09:30:00,42.89,42.95,42.42,42.46,231921.0,29.1645,29.2053,28.8449,28.8721,231921.0
2015-07-07 10:00:00,42.45,42.5,42.31,42.49,197361.0,28.8653,28.8993,28.7701,28.8925,197361.0
2015-07-07 10:30:00,42.49,42.51,42.28,42.41,121675.5,28.8925,28.9061,28.7497,28.8381,121675.5
2015-07-07 11:00:00,42.41,42.49,42.23,42.29,195280.5,28.8381,28.8925,28.7157,28.7565,195280.5
2015-07-07 11:30:00,42.29,42.52,42.2,42.44,141880.5,28.7565,28.9129,28.6953,28.8585,141880.5
2015-07-07 12:00:00,42.44,42.46,42.3,42.35,76243.5,28.8585,28.8721,28.7633,28.7973,76243.5
2015-07-07 12:30:00,42.35,42.55,42.35,42.5,74584.5,28.7973,28.9333,28.7973,28.8993,74584.5
2015-07-07 13:00:00,42.51,42.7,42.43,42.55,223081.5,28.9061,29.0353,28.8517,28.9333,223081.5
2015-07-07 13:30:00,42.55,42.57,42.46,42.49,86731.5,28.9333,28.9469,28.8721,28.8925,86731.5
2015-07-07 14:00:00,42.49,42.53,42.4,42.43,77640.0,28.8925,28.9197,28.8313,28.8517,77640.0
2015-07-07 14:30:00,42.43,42.85,42.42,42.81,142182.0,28.8517,29.1373,28.8449,29.1101,142182.0
2015-07-07 15:00:00,42.82,42.93,42.74,42.89,221574.0,29.1169,29.1917,29.0625,29.1645,221574.0
2015-07-07 15:30:00,42.9,42.98,42.83,42.93,511374.0,29.1713,29.2257,29.1237,29.1917,511374.0
2015-07-08 09:30:00,42.68,42.83,42.14,42.17,129537.0,29.0217,29.1237,28.6545,28.6749,129537.0
2015-07-08 10:00:00,42.15,42.19,42.05,42.17,126513.0,28.6613,28.6885,28.5933,28.6749,126513.0
2015-07-08 10:30:00,42.15,42.29,42.06,42.23,142137.0,28.6613,28.7565,28.6001,28.7157,142137.0
2015-07-08 11:00:00,42.22,42.23,41.97,41.99,105421.5,28.7089,28.7157,28.5389,28.5525,105421.5
2015-07-08 11:30:00,41.99,42.05,41.72,41.77,308038.5,28.5525,28.5933,28.3689,28.4029,308038.5
2015-07-08 12:00:00,41.77,41.92,41.75,41.89,68008.5,28.4029,28.5049,28.3893,28.4845,68008.5
2015-07-08 12:30:00,41.89,42.0,41.82,41.99,103458.0,28.4845,28.5593,28.4369,28.5525,103458.0
2015-07-08 13:00:00,41.98,42.04,41.92,41.99,139527.0,28.5457,28.5865,28.5049,28.5525,139527.0
2015-07-08 13:30:00,42.0,42.0,41.93,41.95,97266.0,28.5593,28.5593,28.5117,28.5253,97266.0
2015-07-08 14:00:00,41.94,41.99,41.85,41.89,180751.5,28.5185,28.5525,28.4573,28.4845,180751.5
2015-07-08 14:30:00,41.89,41.9,41.68,41.77,368365.5,28.4845,28.4913,28.3417,28.4029,368365.5
2015-07-08 15:00:00,41.78,41.95,41.78,41.83,208854.0,28.4097,28.5253,28.4097,28.4437,208854.0
2015-07-08 15:30:00,41.83,42.03,41.82,41.95,343686.0,28.4437,28.5797,28.4369,28.5253,343686.0
2015-07-09 09:30:00,42.51,42.74,42.35,42.45,245466.0,28.9061,29.0625,28.7973,28.8653,245466.0
2015-07-09 10:00:00,42.46,42.53,42.4,42.43,267744.0,28.8721,28.9197,28.8313,28.8517,267744.0
2015-07-09 10:30:00,42.43,42.53,42.39,42.52,168096.0,28.8517,28.9197,28.8245,28.9129,168096.0
2015-07-09 11:00:00,42.52,42.56,42.43,42.45,117609.0,28.9129,28.9401,28.8517,28.8653,117609.0
2015-07-09 11:30:00,42.45,42.47,42.39,42.4,119179.5,28.8653,28.8789,28.8245,28.8313,119179.5
2015-07-09 12:00:00,42.4,42.41,42.29,42.29,128262.0,28.8313,28.8381,28.7565,28.7565,128262.0
2015-07-09 12:30:00,42.3,42.37,42.29,42.34,230503.5,28.7633,28.8109,28.7565,28.7905,230503.5
2015-07-09 13:00:00,42.33,42.35,42.2,42.23,140323.5,28.7837,28.7973,28.6953,28.7157,140323.5
2015-07-09 13:30:00,42.23,42.32,42.21,42.32,73345.5,28.7157,28.7769,28.7021,28.7769,73345.5
2015-07-09 14:00:00,42.32,42.33,42.13,42.16,176500.5,28.7769,28.7837,28.6477,28.6681,176500.5
2015-07-09 14:30:00,42.16,42.2,42.11,42.15,209089.5,28.6681,28.6953,28.6341,28.6613,209089.5
2015-07-09 15:00:00,42.15,42.16,42.06,42.06,269947.5,28.6613,28.6681,28.6001,28.6001,269947.5
2015-07-09 15:30:00,42.05,42.09,41.93,41.95,378396.0,28.5933,28.6205,28.5117,28.5253,378396.0
2015-07-10 09:30:00,42.52,42.56,42.18,42.19,141151.5,28.9129,28.9401,28.6817,28.6885,141151.5
2015-07-10 10:00:00,42.19,42.26,42.0,42.04,202479.0,28.6885,28.7361,28.5593,28.5865,202479.0
2015-07-10 10:30:00,42.05,42.09,41.95,42.02,174607.5,28.5933,28.6205,28.5253,28.5729,174607.5
2015-07-10 11:00:00,42.02,42.12,42.01,42.11,129291.0,28.5729,28.6409,28.5661,28.6341,129291.0
2015-07-10 11:30:00,42.12,42.17,42.05,42.12,115242.0,28.6409,28.6749,28.5933,28.6409,115242.0
2015-07-10 12:00:00,42.12,42.15,42.08,42.12,63499.5,28.6409,28.6613,28.6137,28.6409,63499.5
2015-07-10 12:30:00,42.11,42.13,42.01,42.12,43458.0,28.6341,28.6477,28.5661,28.6409,43458.0
2015-07-10 13:00:00,42.12,42.23,42.11,42.2,94342.5,28.6409,28.7157,28.6341,28.6953,94342.5
2015-07-10 13:30:00,42.2,42.2,42.07,42.14,112369.5,28.6953,28.6953,28.6069,28.6545,112369.5
2015-07-10 14:00:00,42.14,42.19,42.12,42.13,158899.5,28.6545,28.6885,28.6409,28.6477,158899.5
2015-07-10 14:30:00,42.13,42.27,42.13,42.22,156981.0,28.6477,28.7429,28.6477,28.7089,156981.0
2015-07-10 15:00:00,42.22,42.29,42.18,42.27,236637.0,28.7089,28.7565,28.6817,28.7429,236637.0
2015-07-10 15:30:00,42.27,42.38,42.26,42.26,291637.5,28.7429,28.8177,28.7361,28.7361,291637.5
2015-07-13 09:30:00,42.4,42.7,42.31,42.55,113466.0,28.8313,29.0353,28.7701,28.9333,113466.0
2015-07-13 10:00:00,42.59,42.65,42.5,42.53,72328.5,28.9605,29.0013,28.8993,28.9197,72328.5
2015-07-13 10:30:00,42.53,42.69,42.53,42.67,95851.5,28.9197,29.0285,28.9197,29.0149,95851.5
2015-07-13 11:00:00,42.67,42.75,42.59,42.75,161644.5,29.0149,29.0693,28.9605,29.0693,161644.5
2015-07-13 11:30:00,42.75,42.78,42.73,42.74,88159.5,29.0693,29.0897,29.0557,29.0625,88159.5
2015-07-13 12:00:00,42.74,42.75,42.69,42.73,85183.5,29.0625,29.0693,29.0285,29.0557,85183.5
2015-07-13 12:30:00,42.73,42.85,42.73,42.84,209527.5,29.0557,29.1373,29.0557,29.1305,209527.5
2015-07-13 13:00:00,42.84,42.85,42.77,42.77,80182.5,29.1305,29.1373,29.0829,29.0829,80182.5
2015-07-13 13:30:00,42.77,42.86,42.77,42.85,57969.0,29.0829,29.1441,29.0829,29.1373,57969.0
2015-07-13 14:00:00,42.85,42.97,42.83,42.94,88426.5,29.1373,29.2189,29.1237,29.1985,88426.5
2015-07-13 14:30:00,42.95,43.05,42.89,43.02,83047.5,29.2053,29.2733,29.1645,29.2529,83047.5
2015-07-13 15:00:00,43.03,43.03,42.99,43.03,106777.5,29.2597,29.2597,29.2325,29.2597,106777.5
2015-07-13 15:30:00,43.03,43.12,43.02,43.07,316315.5,29.2597,29.3209,29.2529,29.2869,316315.5
2015-07-14 09:30:00,42.97,43.16,42.85,42.87,58608.0,29.2189,29.3481,29.1373,29.1509,58608.0
2015-07-14 10:00:00,42.87,43.03,42.86,43.03,74838.0,29.1509,29.2597,29.1441,29.2597,74838.0
2015-07-14 10:30:00,43.02,43.29,43.0,43.27,238092.0,29.2529,29.4365,29.2393,29.4229,238092.0
2015-07-14 11:00:00,43.28,43.36,43.24,43.33,71823.0,29.4297,29.4841,29.4025,29.4637,71823.0
2015-07-14 11:30:00,43.34,43.36,43.21,43.21,42573.0,29.4705,29.4841,29.3821,29.3821,42573.0
2015-07-14 12:00:00,43.21,43.3,43.2,43.25,65785.5,29.3821,29.4433,29.3753,29.4093,65785.5
2015-07-14 12:30:00,43.25,43.27,43.15,43.16,39021.0,29.4093,29.4229,29.3413,29.3481,39021.0
2015-07-14 13:00:00,43.17,43.25,43.16,43.21,45600.0,29.3549,29.4093,29.3481,29.3821,45600.0
2015-07-14 13:30:00,43.21,43.22,43.15,43.2,62980.5,29.3821,29.3889,29.3413,29.3753,62980.5
2015-07-14 14:00:00,43.2,43.23,43.19,43.21,55135.5,29.3753,29.3957,29.3685,29.3821,55135.5
2015-07-14 14:30:00,43.21,43.23,43.2,43.22,62265.0,29.3821,29.3957,29.3753,29.3889,62265.0
2015-07-14 15:00:00,43.23,43.33,43.22,43.28,137902.5,29.3957,29.4637,29.3889,29.4297,137902.5
2015-07-14 15:30:00,43.27,43.31,43.2,43.25,390024.0,29.4229,29.4501,29.3753,29.4093,390024.0
2015-07-15 09:30:00,43.17,43.31,43.03,43.24,165574.5,29.3549,29.4501,29.2597,29.4025,165574.5
2015-07-15 10:00:00,43.23,43.33,43.15,43.3,107518.5,29.3957,29.4637,29.3413,29.4433,107518.5
2015-07-15 10:30:00,43.3,43.41,43.28,43.31,83514.0,29.4433,29.5181,29.4297,29.4501,83514.0
2015-07-15 11:00:00,43.31,43.39,43.29,43.35,92344.5,29.4501,29.5045,29.4365,29.4773,92344.5
2015-07-15 11:30:00,43.35,43.37,43.33,43.35,135766.5,29.4773,29.4909,29.4637,29.4773,135766.5
2015-07-15 12:00:00,43.35,43.37,43.33,43.37,200923.5,29.4773,29.4909,29.4637,29.4909,200923.5
2015-07-15 12:30:00,43.37,43.39,43.32,43.35,167022.0,29.4909,29.5045,29.4569,29.4773,167022.0
2015-07-15 13:00:00,43.34,43.41,43.33,43.39,110476.5,29.4705,29.5181,29.4637,29.5045,110476.5
2015-07-15 13:30:00,43.39,43.41,43.38,43.39,55345.5,29.5045,29.5181,29.4977,29.5045,55345.5
2015-07-15 14:00:00,43.39,43.4,43.33,43.35,150628.5,29.5045,29.5113,29.4637,29.4773,150628.5
2015-07-15 14:30:00,43.35,43.35,43.16,43.27,226998.0,29.4773,29.4773,29.3481,29.4229,226998.0
2015-07-15 15:00:00,43.27,43.31,43.25,43.31,178792.5,29.4229,29.4501,29.4093,29.4501,178792.5
2015-07-15 15:30:00,43.31,43.43,43.3,43.4,447834.0,29.4501,29.5317,29.4433,29.5113,447834.0
2015-07-16 09:30:00,43.59,43.86,43.47,43.78,224017.5,29.6405,29.8241,29.5589,29.7697,224017.5
2015-07-16 10:00:00,43.77,43.77,43.69,43.74,83505.0,29.7629,29.7629,29.7085,29.7425,83505.0
2015-07-16 10:30:00,43.75,43.77,43.67,43.77,77116.5,29.7493,29.7629,29.6949,29.7629,77116.5
2015-07-16 11:00:00,43.77,43.79,43.65,43.7,87250.5,29.7629,29.7765,29.6813,29.7153,87250.5
2015-07-16 11:30:00,43.71,43.74,43.67,43.7,84760.5,29.7221,29.7425,29.6949,29.7153,84760.5
2015-07-16 12:00:00,43.7,43.75,43.65,43.72,173394.0,29.7153,29.7493,29.6813,29.7289,173394.0
2015-07-16 12:30:00,43.73,43.77,43.71,43.73,74815.5,29.7357,29.7629,29.7221,29.7357,74815.5
2015-07-16 13:00:00,43.73,43.73,43.63,43.7,73984.5,29.7357,29.7357,29.6677,29.7153,73984.5
2015-07-16 13:30:00,43.69,43.69,43.6,43.6,58939.5,29.7085,29.7085,29.6473,29.6473,58939.5
2015-07-16 14:00:00,43.6,43.65,43.59,43.62,58200.0,29.6473,29.6813,29.6405,29.6609,58200.0
2015-07-16 14:30:00,43.61,43.67,43.6,43.66,91948.5,29.6541,29.6949,29.6473,29.6881,91948.5
2015-07-16 15:00:00,43.66,43.76,43.64,43.75,176392.5,29.6881,29.7561,29.6745,29.7493,176392.5
2015-07-16 15:30:00,43.76,43.78,43.62,43.7,553176.0,29.7561,29.7697,29.6609,29.7153,553176.0
2015-07-17 09:30:00,43.09,43.09,42.75,42.83,757296.0,29.3005,29.3005,29.0693,29.1237,757296.0
2015-07-17 10:00:00,42.81,42.85,42.69,42.79,397089.0,29.1101,29.1373,29.0285,29.0965,397089.0
2015-07-17 10:30:00,42.8,42.92,42.79,42.89,164389.5,29.1033,29.1849,29.0965,29.1645,164389.5
2015-07-17 11:00:00,42.89,42.97,42.88,42.91,170920.5,29.1645,29.2189,29.1577,29.1781,170920.5
2015-07-17 11:30:00,42.91,42.93,42.76,42.76,194566.5,29.1781,29.1917,29.0761,29.0761,194566.5
2015-07-17 12:00:00,42.76,42.84,42.74,42.82,120298.5,29.0761,29.1305,29.0625,29.1169,120298.5
2015-07-17 12:30:00,42.82,42.98,42.81,42.97,133063.5,29.1169,29.2257,29.1101,29.2189,133063.5
2015-07-17 13:00:00,42.97,43.03,42.94,43.01,133174.5,29.2189,29.2597,29.1985,29.2461,133174.5
2015-07-17 13:30:00,43.01,43.03,42.92,42.93,191953.5,29.2461,29.2597,29.1849,29.1917,191953.5
2015-07-17 14:00:00,42.93,42.97,42.91,42.97,82816.5,29.1917,29.2189,29.1781,29.2189,82816.5
2015-07-17 14:30:00,42.96,42.97,42.94,42.95,102499.5,29.2121,29.2189,29.1985,29.2053,102499.5
2015-07-17 15:00:00,42.94,42.95,42.89,42.95,268146.0,29.1985,29.2053,29.1645,29.2053,268146.0
2015-07-17 15:30:00,42.95,42.99,42.89,42.99,703710.0,29.2053,29.2325,29.1645,29.2325,703710.0
2015-07-20 09:30:00,43.09,43.17,42.89,43.12,144210.0,29.3005,29.3549,29.1645,29.3209,144210.0
2015-07-20 10:00:00,43.12,43.33,43.1,43.29,98706.0,29.3209,29.4637,29.3073,29.4365,98706.0
2015-07-20 10:30:00,43.29,43.32,43.22,43.3,84525.0,29.4365,29.4569,29.3889,29.4433,84525.0
2015-07-20 11:00:00,43.3,43.37,43.17,43.17,103485.0,29.4433,29.4909,29.3549,29.3549,103485.0
2015-07-20 11:30:00,43.17,43.23,43.13,43.17,95989.5,29.3549,29.3957,29.3277,29.3549,95989.5
2015-07-20 12:00:00,43.17,43.24,43.16,43.17,139699.5,29.3549,29.4025,29.3481,29.3549,139699.5
2015-07-20 12:30:00,43.16,43.23,43.16,43.19,50844.0,29.3481,29.3957,29.3481,29.3685,50844.0
2015-07-20 13:00:00,43.19,43.19,43.13,43.19,43164.0,29.3685,29.3685,29.3277,29.3685,43164.0
2015-07-20 13:30:00,43.18,43.23,43.14,43.14,73218.0,29.3617,29.3957,29.3345,29.3345,73218.0
2015-07-20 14:00:00,43.15,43.19,43.09,43.18,58707.0,29.3413,29.3685,29.3005,29.3617,58707.0
2015-07-20 14:30:00,43.18,43.22,43.09,43.1,147180.0,29.3617,29.3889,29.3005,29.3073,147180.0
2015-07-20 15:00:00,43.1,43.21,43.1,43.17,205227.0,29.3073,29.3821,29.3073,29.3549,205227.0
2015-07-20 15:30:00,43.17,43.26,43.1,43.26,751654.5,29.3549,29.4161,29.3073,29.4161,751654.5
2015-07-21 09:30:00,43.07,43.37,43.04,43.33,128026.5,29.2869,29.4909,29.2665,29.4637,128026.5
2015-07-21 10:00:00,43.35,43.65,43.33,43.63,143995.5,29.4773,29.6813,29.4637,29.6677,143995.5
2015-07-21 10:30:00,43.61,43.61,43.43,43.6,237811.5,29.6541,29.6541,29.5317,29.6473,237811.5
2015-07-21 11:00:00,43.6,43.61,43.48,43.51,144759.0,29.6473,29.6541,29.5657,29.5861,144759.0
2015-07-21 11:30:00,43.52,43.54,43.47,43.53,147186.0,29.5929,29.6065,29.5589,29.5997,147186.0
2015-07-21 12:00:00,43.53,43.53,43.41,43.45,80430.0,29.5997,29.5997,29.5181,29.5453,80430.0
2015-07-21 12:30:00,43.45,43.53,43.43,43.52,70189.5,29.5453,29.5997,29.5317,29.5929,70189.5
2015-07-21 13:00:00,43.52,43.54,43.43,43.49,163216.5,29.5929,29.6065,29.5317,29.5725,163216.5
2015-07-21 13:30:00,43.49,43.51,43.45,43.46,68478.0,29.5725,29.5861,29.5453,29.5521,68478.0
2015-07-21 14:00:00,43.45,43.47,43.32,43.47,100644.0,29.5453,29.5589,29.4569,29.5589,100644.0
2015-07-21 14:30:00,43.47,43.51,43.43,43.49,217993.5,29.5589,29.5861,29.5317,29.5725,217993.5
2015-07-21 15:00:00,43.49,43.59,43.46,43.55,354765.0,29.5725,29.6405,29.5521,29.6133,354765.0
2015-07-21 15:30:00,43.55,43.67,43.49,43.49,591498.0,29.6133,29.6949,29.5725,29.5725,591498.0
2015-07-22 09:30:00,43.61,43.76,43.41,43.53,222163.5,29.6541,29.7561,29.5181,29.5997,222163.5
2015-07-22 10:00:00,43.56,43.67,43.51,43.63,131689.5,29.6201,29.6949,29.5861,29.6677,131689.5
2015-07-22 10:30:00,43.63,43.63,43.49,43.57,218457.0,29.6677,29.6677,29.5725,29.6269,218457.0
2015-07-22 11:00:00,43.57,43.59,43.43,43.47,214263.0,29.6269,29.6405,29.5317,29.5589,214263.0
2015-07-22 11:30:00,43.48,43.63,43.48,43.63,169663.5,29.5657,29.6677,29.5657,29.6677,169663.5
2015-07-22 12:00:00,43.63,43.65,43.59,43.63,97362.0,29.6677,29.6813,29.6405,29.6677,97362.0
2015-07-22 12:30:00,43.63,43.64,43.57,43.63,189775.5,29.6677,29.6745,29.6269,29.6677,189775.5
2015-07-22 13:00:00,43.63,43.64,43.6,43.63,127177.5,29.6677,29.6745,29.6473,29.6677,127177.5
2015-07-22 13:30:00,43.63,43.74,43.62,43.65,226255.5,29.6677,29.7425,29.6609,29.6813,226255.5
2015-07-22 14:00:00,43.65,43.68,43.63,43.66,126466.5,29.6813,29.7017,29.6677,29.6881,126466.5
2015-07-22 14:30:00,43.66,43.75,43.65,43.75,168295.5,29.6881,29.7493,29.6813,29.7493,168295.5
2015-07-22 15:00:00,43.74,43.77,43.63,43.64,238672.5,29.7425,29.7629,29.6677,29.6745,238672.5
2015-07-22 15:30:00,43.64,43.65,43.55,43.64,648427.5,29.6745,29.6813,29.6133,29.6745,648427.5
2015-07-23 09:30:00,43.53,43.63,43.4,43.6,428184.0,29.5997,29.6677,29.5113,29.6473,428184.0
2015-07-23 10:00:00,43.6,43.77,43.6,43.77,439264.5,29.6473,29.7629,29.6473,29.7629,439264.5
2015-07-23 10:30:00,43.78,43.83,43.69,43.74,125175.0,29.7697,29.8037,29.7085,29.7425,125175.0
2015-07-23 11:00:00,43.74,43.75,43.57,43.6,124467.0,29.7425,29.7493,29.6269,29.6473,124467.0
2015-07-23 11:30:00,43.6,43.67,43.57,43.59,181138.5,29.6473,29.6949,29.6269,29.6405,181138.5
2015-07-23 12:00:00,43.59,43.62,43.47,43.51,224127.0,29.6405,29.6609,29.5589,29.5861,224127.0
2015-07-23 12:30:00,43.51,43.57,43.46,43.54,136806.0,29.5861,29.6269,29.5521,29.6065,136806.0
2015-07-23 13:00:00,43.55,43.61,43.46,43.47,98265.0,29.6133,29.6541,29.5521,29.5589,98265.0
2015-07-23 13:30:00,43.47,43.47,43.35,43.42,151870.5,29.5589,29.5589,29.4773,29.5249,151870.5
2015-07-23 14:00:00,43.42,43.46,43.38,43.43,103222.5,29.5249,29.5521,29.4977,29.5317,103222.5
2015-07-23 14:30:00,43.44,43.53,43.37,43.41,156337.5,29.5385,29.5997,29.4909,29.5181,156337.5
2015-07-23 15:00:00,43.4,43.44,43.34,43.44,350292.0,29.5113,29.5385,29.4705,29.5385,350292.0
2015-07-23 15:30:00,43.43,43.54,43.38,43.53,823887.0,29.5317,29.6065,29.4977,29.5997,823887.0
2015-07-24 09:30:00,43.55,43.55,43.25,43.34,333871.5,29.6133,29.6133,29.4093,29.4705,333871.5
2015-07-24 10:00:00,43.32,43.38,43.03,43.05,645801.0,29.4569,29.4977,29.2597,29.2733,645801.0
2015-07-24 10:30:00,43.03,43.12,42.98,43.09,328468.5,29.2597,29.3209,29.2257,29.3005,328468.5
2015-07-24 11:00:00,43.1,43.23,43.09,43.21,216505.5,29.3073,29.3957,29.3005,29.3821,216505.5
2015-07-24 11:30:00,43.21,43.26,43.17,43.23,161092.5,29.3821,29.4161,29.3549,29.3957,161092.5
2015-07-24 12:00:00,43.23,43.25,43.03,43.17,322995.0,29.3957,29.4093,29.2597,29.3549,322995.0
2015-07-24 12:30:00,43.17,43.19,43.07,43.1,202590.0,29.3549,29.3685,29.2869,29.3073,202590.0
2015-07-24 13:00:00,43.1,43.18,43.09,43.09,218782.5,29.3073,29.3617,29.3005,29.3005,218782.5
2015-07-24 13:30:00,43.08,43.19,43.02,43.17,395875.5,29.2937,29.3685,29.2529,29.3549,395875.5
2015-07-24 14:00:00,43.16,43.18,42.97,43.17,471169.5,29.3481,29.3617,29.2189,29.3549,471169.5
2015-07-24 14:30:00,43.15,43.21,43.09,43.17,288693.0,29.3413,29.3821,29.3005,29.3549,288693.0
2015-07-24 15:00:00,43.17,43.24,43.13,43.16,462066.0,29.3549,29.4025,29.3277,29.3481,462066.0
2015-07-24 15:30:00,43.15,43.27,43.11,43.27,914946.0,29.3413,29.4229,29.3141,29.4229,914946.0
2015-07-27 09:30:00,43.18,43.25,42.8,43.19,650257.5,29.3617,29.4093,29.1033,29.3685,650257.5
2015-07-27 10:00:00,43.19,43.24,43.02,43.21,326182.5,29.3685,29.4025,29.2529,29.3821,326182.5
2015-07-27 10:30:00,43.22,43.31,43.19,43.28,305413.5,29.3889,29.4501,29.3685,29.4297,305413.5
2015-07-27 11:00:00,43.28,43.35,43.2,43.31,289300.5,29.4297,29.4773,29.3753,29.4501,289300.5
2015-07-27 11:30:00,43.31,43.34,43.16,43.24,364321.5,29.4501,29.4705,29.3481,29.4025,364321.5
2015-07-27 12:00:00,43.24,43.25,43.04,43.11,215611.5,29.4025,29.4093,29.2665,29.3141,215611.5
2015-07-27 12:30:00,43.13,43.19,43.11,43.12,194821.5,29.3277,29.3685,29.3141,29.3209,194821.5
2015-07-27 13:00:00,43.11,43.12,43.05,43.05,193990.5,29.3141,29.3209,29.2733,29.2733,193990.5
2015-07-27 13:30:00,43.05,43.11,42.99,43.07,174543.0,29.2733,29.3141,29.2325,29.2869,174543.0
2015-07-27 14:00:00,43.07,43.13,43.0,43.11,216591.0,29.2869,29.3277,29.2393,29.3141,216591.0
2015-07-27 14:30:00,43.11,43.16,43.09,43.13,255772.5,29.3141,29.3481,29.3005,29.3277,255772.5
2015-07-27 15:00:00,43.13,43.15,43.01,43.13,405528.0,29.3277,29.3413,29.2461,29.3277,405528.0
2015-07-27 15:30:00,43.13,43.16,42.95,43.12,890296.5,29.3277,29.3481,29.2053,29.3209,890296.5
2015-07-28 09:30:00,43.76,44.29,43.28,43.65,729144.0,29.7561,30.1165,29.4297,29.6813,729144.0
2015-07-28 10:00:00,43.64,43.65,42.87,42.89,347116.5,29.6745,29.6813,29.1509,29.1645,347116.5
2015-07-28 10:30:00,42.89,43.01,42.51,42.99,502921.5,29.1645,29.2461,28.9061,29.2325,502921.5
2015-07-28 11:00:00,43.0,43.22,42.91,43.18,203599.5,29.2393,29.3889,29.1781,29.3617,203599.5
2015-07-28 11:30:00,43.19,43.61,43.19,43.56,321646.5,29.3685,29.6541,29.3685,29.6201,321646.5
2015-07-28 12:00:00,43.56,43.95,43.46,43.58,410931.0,29.6201,29.8853,29.5521,29.6337,410931.0
2015-07-28 12:30:00,43.58,43.6,43.13,43.19,162465.0,29.6337,29.6473,29.3277,29.3685,162465.0
2015-07-28 13:00:00,43.16,43.25,43.01,43.1,172971.0,29.3481,29.4093,29.2461,29.3073,172971.0
2015-07-28 13:30:00,43.09,43.13,42.85,42.87,233797.5,29.3005,29.3277,29.1373,29.1509,233797.5
2015-07-28 14:00:00,42.87,43.11,42.86,43.09,197209.5,29.1509,29.3141,29.1441,29.3005,197209.5
2015-07-28 14:30:00,43.08,43.13,43.01,43.11,167211.0,29.2937,29.3277,29.2461,29.3141,167211.0
2015-07-28 15:00:00,43.11,43.22,43.04,43.19,272788.5,29.3141,29.3889,29.2665,29.3685,272788.5
2015-07-28 15:30:00,43.19,43.23,43.13,43.19,778246.5,29.3685,29.3957,29.3277,29.3685,778246.5
2015-07-29 09:30:00,43.24,43.61,43.24,43.6,456088.5,29.4025,29.6541,29.4025,29.6473,456088.5
2015-07-29 10:00:00,43.61,43.69,43.39,43.41,387817.5,29.6541,29.7085,29.5045,29.5181,387817.5
2015-07-29 10:30:00,43.41,43.64,43.41,43.63,320610.0,29.5181,29.6745,29.5181,29.6677,320610.0
2015-07-29 11:00:00,43.63,43.67,43.57,43.66,317844.0,29.6677,29.6949,29.6269,29.6881,317844.0
2015-07-29 11:30:00,43.66,43.81,43.65,43.79,161520.0,29.6881,29.7901,29.6813,29.7765,161520.0
2015-07-29 12:00:00,43.79,43.8,43.72,43.73,107421.0,29.7765,29.7833,29.7289,29.7357,107421.0
2015-07-29 12:30:00,43.73,43.74,43.64,43.67,138787.5,29.7357,29.7425,29.6745,29.6949,138787.5
2015-07-29 13:00:00,43.67,43.74,43.65,43.71,86703.0,29.6949,29.7425,29.6813,29.7221,86703.0
2015-07-29 13:30:00,43.71,43.74,43.63,43.65,140071.5,29.7221,29.7425,29.6677,29.6813,140071.5
2015-07-29 14:00:00,43.65,43.67,43.47,43.61,358668.0,29.6813,29.6949,29.5589,29.6541,358668.0
2015-07-29 14:30:00,43.63,43.8,43.62,43.79,272565.0,29.6677,29.7833,29.6609,29.7765,272565.0
2015-07-29 15:00:00,43.79,43.79,43.66,43.71,321229.5,29.7765,29.7765,29.6881,29.7221,321229.5
2015-07-29 15:30:00,43.71,43.79,43.67,43.77,635644.5,29.7221,29.7765,29.6949,29.7629,635644.5
2015-07-30 09:30:00,43.17,43.25,42.34,42.85,666360.0,29.3549,29.4093,28.7905,29.1373,666360.0
2015-07-30 10:00:00,42.84,43.14,42.83,43.0,396643.5,29.1305,29.3345,29.1237,29.2393,396643.5
2015-07-30 10:30:00,43.0,43.11,42.82,42.85,281661.0,29.2393,29.3141,29.1169,29.1373,281661.0
2015-07-30 11:00:00,42.85,43.18,42.77,43.13,270103.5,29.1373,29.3617,29.0829,29.3277,270103.5
2015-07-30 11:30:00,43.14,43.19,43.07,43.15,167490.0,29.3345,29.3685,29.2869,29.3413,167490.0
2015-07-30 12:00:00,43.15,43.24,43.07,43.2,138937.5,29.3413,29.4025,29.2869,29.3753,138937.5
2015-07-30 12:30:00,43.2,43.29,43.15,43.24,134395.5,29.3753,29.4365,29.3413,29.4025,134395.5
2015-07-30 13:00:00,43.25,43.25,43.08,43.09,135258.0,29.4093,29.4093,29.2937,29.3005,135258.0
2015-07-30 13:30:00,43.09,43.11,42.97,42.98,225961.5,29.3005,29.3141,29.2189,29.2257,225961.5
2015-07-30 14:00:00,42.97,43.01,42.91,42.97,256429.5,29.2189,29.2461,29.1781,29.2189,256429.5
2015-07-30 14:30:00,42.97,43.17,42.95,43.17,301752.0,29.2189,29.3549,29.2053,29.3549,301752.0
2015-07-30 15:00:00,43.17,43.25,43.15,43.23,400266.0,29.3549,29.4093,29.3413,29.3957,400266.0
2015-07-30 15:30:00,43.22,43.25,43.09,43.17,787825.5,29.3889,29.4093,29.3005,29.3549,787825.5
2015-07-31 09:30:00,43.48,43.51,42.93,43.02,205384.5,29.5657,29.5861,29.1917,29.2529,205384.5
2015-07-31 10:00:00,43.05,43.13,42.92,42.93,125583.0,29.2733,29.3277,29.1849,29.1917,125583.0
2015-07-31 10:30:00,42.94,43.05,42.89,42.93,661968.0,29.1985,29.2733,29.1645,29.1917,661968.0
2015-07-31 11:00:00,42.93,42.99,42.85,42.96,269893.5,29.1917,29.2325,29.1373,29.2121,269893.5
2015-07-31 11:30:00,42.96,43.1,42.95,43.07,153636.0,29.2121,29.3073,29.2053,29.2869,153636.0
2015-07-31 12:00:00,43.07,43.19,43.04,43.18,122335.5,29.2869,29.3685,29.2665,29.3617,122335.5
2015-07-31 12:30:00,43.17,43.23,43.02,43.21,173590.5,29.3549,29.3957,29.2529,29.3821,173590.5
2015-07-31 13:00:00,43.22,43.29,43.17,43.19,100239.0,29.3889,29.4365,29.3549,29.3685,100239.0
2015-07-31 13:30:00,43.2,43.32,43.19,43.26,112804.5,29.3753,29.4569,29.3685,29.4161,112804.5
2015-07-31 14:00:00,43.26,43.31,43.17,43.18,117819.0,29.4161,29.4501,29.3549,29.3617,117819.0
2015-07-31 14:30:00,43.17,43.2,43.13,43.16,159387.0,29.3549,29.3753,29.3277,29.3481,159387.0
2015-07-31 15:00:00,43.18,43.21,43.1,43.11,169105.5,29.3617,29.3821,29.3073,29.3141,169105.5
2015-07-31 15:30:00,43.11,43.23,43.11,43.21,512284.5,29.3141,29.3957,29.3141,29.3821,512284.5
2015-08-03 09:30:00,43.25,43.31,42.54,42.81,251971.5,29.4093,29.4501,28.9265,29.1101,251971.5
2015-08-03 10:00:00,42.81,43.0,42.81,42.89,114505.5,29.1101,29.2393,29.1101,29.1645,114505.5
2015-08-03 10:30:00,42.85,43.07,42.77,43.05,107502.0,29.1373,29.2869,29.0829,29.2733,107502.0
2015-08-03 11:00:00,43.06,43.08,42.96,42.99,94600.5,29.2801,29.2937,29.2121,29.2325,94600.5
2015-08-03 11:30:00,42.99,43.07,42.9,42.9,79891.5,29.2325,29.2869,29.1713,29.1713,79891.5
2015-08-03 12:00:00,42.91,42.93,42.81,42.85,80464.5,29.1781,29.1917,29.1101,29.1373,80464.5
2015-08-03 12:30:00,42.84,42.84,42.65,42.69,171504.0,29.1305,29.1305,29.0013,29.0285,171504.0
2015-08-03 13:00:00,42.69,42.71,42.57,42.63,112951.5,29.0285,29.0421,28.9469,28.9877,112951.5
2015-08-03 13:30:00,42.63,42.71,42.59,42.63,170484.0,28.9877,29.0421,28.9605,28.9877,170484.0
2015-08-03 14:00:00,42.64,42.7,42.57,42.61,162675.0,28.9945,29.0353,28.9469,28.9741,162675.0
2015-08-03 14:30:00,42.61,42.7,42.55,42.61,177270.0,28.9741,29.0353,28.9333,28.9741,177270.0
2015-08-03 15:00:00,42.61,42.81,42.59,42.79,205213.5,28.9741,29.1101,28.9605,29.0965,205213.5
2015-08-03 15:30:00,42.79,43.05,42.77,43.0,807480.0,29.0965,29.2733,29.0829,29.2393,807480.0
2015-08-04 09:30:00,42.7,42.89,42.39,42.43,271798.5,29.0353,29.1645,28.8245,28.8517,271798.5
2015-08-04 10:00:00,42.43,42.56,42.33,42.49,264397.5,28.8517,28.9401,28.7837,28.8925,264397.5
2015-08-04 10:30:00,42.49,42.54,42.22,42.27,186378.0,28.8925,28.9265,28.7089,28.7429,186378.0
2015-08-04 11:00:00,42.27,42.37,42.25,42.34,130432.5,28.7429,28.8109,28.7293,28.7905,130432.5
2015-08-04 11:30:00,42.34,42.45,42.27,42.29,155868.0,28.7905,28.8653,28.7429,28.7565,155868.0
2015-08-04 12:00:00,42.27,42.31,42.07,42.09,138199.5,28.7429,28.7701,28.6069,28.6205,138199.5
2015-08-04 12:30:00,42.09,42.11,42.04,42.07,125751.0,28.6205,28.6341,28.5865,28.6069,125751.0
2015-08-04 13:00:00,42.07,42.08,42.01,42.04,227019.0,28.6069,28.6137,28.5661,28.5865,227019.0
2015-08-04 13:30:00,42.05,42.11,41.92,41.95,211222.5,28.5933,28.6341,28.5049,28.5253,211222.5
2015-08-04 14:00:00,41.94,42.01,41.86,41.9,218103.0,28.5185,28.5661,28.4641,28.4913,218103.0
2015-08-04 14:30:00,41.91,42.11,41.89,42.07,299518.5,28.4981,28.6341,28.4845,28.6069,299518.5
2015-08-04 15:00:00,42.07,42.13,41.99,42.12,280750.5,28.6069,28.6477,28.5525,28.6409,280750.5
2015-08-04 15:30:00,42.13,42.17,42.05,42.1,657153.0,28.6477,28.6749,28.5933,28.6273,657153.0
2015-08-05 09:30:00,42.75,43.09,42.59,42.79,320935.5,29.0693,29.3005,28.9605,29.0965,320935.5
2015-08-05 10:00:00,42.81,42.85,42.62,42.83,173203.5,29.1101,29.1373,28.9809,29.1237,173203.5
2015-08-05 10:30:00,42.83,42.94,42.68,42.69,146313.0,29.1237,29.1985,29.0217,29.0285,146313.0
2015-08-05 11:00:00,42.68,42.77,42.64,42.77,102565.5,29.0217,29.0829,28.9945,29.0829,102565.5
2015-08-05 11:30:00,42.78,42.79,42.48,42.5,114345.0,29.0897,29.0965,28.8857,28.8993,114345.0
2015-08-05 12:00:00,42.5,42.55,42.34,42.36,77883.0,28.8993,28.9333,28.7905,28.8041,77883.0
2015-08-05 12:30:00,42.37,42.39,42.27,42.38,100531.5,28.8109,28.8245,28.7429,28.8177,100531.5
2015-08-05 13:00:00,42.38,42.38,42.23,42.3,131064.0,28.8177,28.8177,28.7157,28.7633,131064.0
2015-08-05 13:30:00,42.3,42.36,42.25,42.36,82411.5,28.7633,28.8041,28.7293,28.8041,82411.5
2015-08-05 14:00:00,42.35,42.45,42.31,42.44,106315.5,28.7973,28.8653,28.7701,28.8585,106315.5
2015-08-05 14:30:00,42.45,42.47,42.37,42.41,112848.0,28.8653,28.8789,28.8109,28.8381,112848.0
2015-08-05 15:00:00,42.41,42.47,42.39,42.46,186615.0,28.8381,28.8789,28.8245,28.8721,186615.0
2015-08-05 15:30:00,42.46,42.46,42.37,42.39,355551.0,28.8721,28.8721,28.8109,28.8245,355551.0
2015-08-06 09:30:00,42.45,42.49,42.18,42.3,85392.0,28.8653,28.8925,28.6817,28.7633,85392.0
2015-08-06 10:00:00,42.3,42.35,42.15,42.17,135778.5,28.7633,28.7973,28.6613,28.6749,135778.5
2015-08-06 10:30:00,42.17,42.39,42.14,42.25,118420.5,28.6749,28.8245,28.6545,28.7293,118420.5
2015-08-06 11:00:00,42.25,42.27,42.1,42.11,97675.5,28.7293,28.7429,28.6273,28.6341,97675.5
2015-08-06 11:30:00,42.11,42.13,42.02,42.02,105525.0,28.6341,28.6477,28.5729,28.5729,105525.0
2015-08-06 12:00:00,42.03,42.11,42.02,42.09,79272.0,28.5797,28.6341,28.5729,28.6205,79272.0
2015-08-06 12:30:00,42.09,42.09,41.99,42.06,197947.5,28.6205,28.6205,28.5525,28.6001,197947.5
2015-08-06 13:00:00,42.05,42.19,42.03,42.13,84009.0,28.5933,28.6885,28.5797,28.6477,84009.0
2015-08-06 13:30:00,42.14,42.21,42.11,42.15,98661.0,28.6545,28.7021,28.6341,28.6613,98661.0
2015-08-06 14:00:00,42.17,42.23,42.13,42.22,141006.0,28.6749,28.7157,28.6477,28.7089,141006.0
2015-08-06 14:30:00,42.21,42.23,42.17,42.2,98329.5,28.7021,28.7157,28.6749,28.6953,98329.5
2015-08-06 15:00:00,42.21,42.3,42.17,42.17,179892.0,28.7021,28.7633,28.6749,28.6749,179892.0
2015-08-06 15:30:00,42.17,42.3,42.13,42.2,585544.5,28.6749,28.7633,28.6477,28.6953,585544.5
2015-08-07 09:30:00,42.58,42.58,42.1,42.13,156040.5,28.9537,28.9537,28.6273,28.6477,156040.5
2015-08-07 10:00:00,42.15,42.25,41.98,42.01,98007.0,28.6613,28.7293,28.5457,28.5661,98007.0
2015-08-07 10:30:00,42.02,42.09,41.95,41.97,135055.5,28.5729,28.6205,28.5253,28.5389,135055.5
2015-08-07 11:00:00,41.97,42.01,41.77,41.79,155772.0,28.5389,28.5661,28.4029,28.4165,155772.0
2015-08-07 11:30:00,41.79,41.99,41.74,41.98,103509.0,28.4165,28.5525,28.3825,28.5457,103509.0
2015-08-07 12:00:00,41.99,42.0,41.88,41.88,179712.0,28.5525,28.5593,28.4777,28.4777,179712.0
2015-08-07 12:30:00,41.88,41.89,41.77,41.85,151570.5,28.4777,28.4845,28.4029,28.4573,151570.5
2015-08-07 13:00:00,41.86,41.97,41.84,41.95,123415.5,28.4641,28.5389,28.4505,28.5253,123415.5
2015-08-07 13:30:00,41.95,42.01,41.94,41.97,102946.5,28.5253,28.5661,28.5185,28.5389,102946.5
2015-08-07 14:00:00,41.97,41.99,41.87,41.91,80646.0,28.5389,28.5525,28.4709,28.4981,80646.0
2015-08-07 14:30:00,41.92,42.0,41.91,41.91,141330.0,28.5049,28.5593,28.4981,28.4981,141330.0
2015-08-07 15:00:00,41.91,42.0,41.81,41.97,250099.5,28.4981,28.5593,28.4301,28.5389,250099.5
2015-08-07 15:30:00,41.95,42.03,41.93,41.97,515866.5,28.5253,28.5797,28.5117,28.5389,515866.5
2015-08-10 09:30:00,42.46,42.57,42.29,42.39,229170.0,28.8721,28.9469,28.7565,28.8245,229170.0
2015-08-10 10:00:00,42.4,42.57,42.37,42.55,175323.0,28.8313,28.9469,28.8109,28.9333,175323.0
2015-08-10 10:30:00,42.56,42.69,42.49,42.57,132736.5,28.9401,29.0285,28.8925,28.9469,132736.5
2015-08-10 11:00:00,42.57,42.61,42.45,42.46,187746.0,28.9469,28.9741,28.8653,28.8721,187746.0
2015-08-10 11:30:00,42.47,42.54,42.45,42.51,163099.5,28.8789,28.9265,28.8653,28.9061,163099.5
2015-08-10 12:00:00,42.51,42.56,42.49,42.5,94876.5,28.9061,28.9401,28.8925,28.8993,94876.5
2015-08-10 12:30:00,42.5,42.59,42.49,42.57,81411.0,28.8993,28.9605,28.8925,28.9469,81411.0
2015-08-10 13:00:00,42.58,42.6,42.53,42.55,122886.0,28.9537,28.9673,28.9197,28.9333,122886.0
2015-08-10 13:30:00,42.55,42.57,42.51,42.56,120688.5,28.9333,28.9469,28.9061,28.9401,120688.5
2015-08-10 14:00:00,42.56,42.6,42.45,42.59,398866.5,28.9401,28.9673,28.8653,28.9605,398866.5
2015-08-10 14:30:00,42.58,42.59,42.53,42.57,129738.0,28.9537,28.9605,28.9197,28.9469,129738.0
2015-08-10 15:00:00,42.56,42.56,42.49,42.55,294016.5,28.9401,28.9401,28.8925,28.9333,294016.5
2015-08-10 15:30:00,42.55,42.57,42.51,42.54,425407.5,28.9333,28.9469,28.9061,28.9265,425407.5
2015-08-11 09:30:00,42.3,42.3,41.99,42.08,236739.0,28.7633,28.7633,28.5525,28.6137,236739.0
2015-08-11 10:00:00,42.07,42.07,41.89,41.93,290851.5,28.6069,28.6069,28.4845,28.5117,290851.5
2015-08-11 10:30:00,41.94,41.97,41.77,41.78,207057.0,28.5185,28.5389,28.4029,28.4097,207057.0
2015-08-11 11:00:00,41.78,41.81,41.66,41.73,196126.5,28.4097,28.4301,28.3281,28.3757,196126.5
2015-08-11 11:30:00,41.72,41.75,41.65,41.69,178074.0,28.3689,28.3893,28.3213,28.3485,178074.0
2015-08-11 12:00:00,41.68,41.76,41.67,41.71,153160.5,28.3417,28.3961,28.3349,28.3621,153160.5
2015-08-11 12:30:00,41.7,41.75,41.63,41.64,141771.0,28.3553,28.3893,28.3077,28.3145,141771.0
2015-08-11 13:00:00,41.63,41.66,41.58,41.65,102777.0,28.3077,28.3281,28.2737,28.3213,102777.0
2015-08-11 13:30:00,41.65,41.73,41.63,41.69,116902.5,28.3213,28.3757,28.3077,28.3485,116902.5
2015-08-11 14:00:00,41.69,41.71,41.63,41.67,186393.0,28.3485,28.3621,28.3077,28.3349,186393.0
2015-08-11 14:30:00,41.67,41.83,41.65,41.8,226953.0,28.3349,28.4437,28.3213,28.4233,226953.0
2015-08-11 15:00:00,41.81,41.96,41.81,41.96,286498.5,28.4301,28.5321,28.4301,28.5321,286498.5
2015-08-11 15:30:00,41.96,42.05,41.94,41.99,758406.0,28.5321,28.5933,28.5185,28.5525,758406.0
2015-08-12 09:30:00,41.56,41.77,41.44,41.48,174757.5,28.3682,28.5115,28.2863,28.3136,174757.5
2015-08-12 10:00:00,41.46,41.51,41.21,41.34,177291.0,28.2999,28.3341,28.1293,28.218,177291.0
2015-08-12 10:30:00,41.34,41.49,41.31,41.37,140754.0,28.218,28.3204,28.1975,28.2385,140754.0
2015-08-12 11:00:00,41.37,41.48,41.35,41.4,117321.0,28.2385,28.3136,28.2248,28.259,117321.0
2015-08-12 11:30:00,41.39,41.41,41.34,41.37,69888.0,28.2521,28.2658,28.218,28.2385,69888.0
2015-08-12 12:00:00,41.36,41.39,41.26,41.37,106468.5,28.2317,28.2521,28.1634,28.2385,106468.5
2015-08-12 12:30:00,41.37,41.53,41.35,41.52,198330.0,28.2385,28.3477,28.2248,28.3409,198330.0
2015-08-12 13:00:00,41.53,41.55,41.49,41.49,220473.0,28.3477,28.3614,28.3204,28.3204,220473.0
2015-08-12 13:30:00,41.49,41.75,41.49,41.75,182571.0,28.3204,28.4979,28.3204,28.4979,182571.0
2015-08-12 14:00:00,41.75,41.79,41.65,41.71,263479.5,28.4979,28.5252,28.4296,28.4706,263479.5
2015-08-12 14:30:00,41.72,41.92,41.68,41.89,134362.5,28.4774,28.6139,28.4501,28.5934,134362.5
2015-08-12 15:00:00,41.9,41.93,41.73,41.89,324633.0,28.6003,28.6207,28.4842,28.5934,324633.0
2015-08-12 15:30:00,41.9,41.95,41.79,41.84,712740.0,28.6003,28.6344,28.5252,28.5593,712740.0
2015-08-13 09:30:00,41.73,41.97,41.46,41.74,156963.0,28.4842,28.648,28.2999,28.4911,156963.0
2015-08-13 10:00:00,41.72,41.83,41.61,41.82,93334.5,28.4774,28.5525,28.4023,28.5457,93334.5
2015-08-13 10:30:00,41.8,41.94,41.69,41.7,77002.5,28.532,28.6276,28.4569,28.4637,77002.5
2015-08-13 11:00:00,41.71,41.81,41.64,41.73,54552.0,28.4706,28.5388,28.4228,28.4842,54552.0
2015-08-13 11:30:00,41.73,41.78,41.66,41.69,62745.0,28.4842,28.5184,28.4364,28.4569,62745.0
2015-08-13 12:00:00,41.69,41.85,41.68,41.85,60252.0,28.4569,28.5661,28.4501,28.5661,60252.0
2015-08-13 12:30:00,41.85,41.88,41.79,41.83,60342.0,28.5661,28.5866,28.5252,28.5525,60342.0
2015-08-13 13:00:00,41.83,41.91,41.82,41.91,126555.0,28.5525,28.6071,28.5457,28.6071,126555.0
2015-08-13 13:30:00,41.91,41.95,41.89,41.91,48567.0,28.6071,28.6344,28.5934,28.6071,48567.0
2015-08-13 14:00:00,41.91,41.97,41.89,41.95,70534.5,28.6071,28.648,28.5934,28.6344,70534.5
2015-08-13 14:30:00,41.95,42.01,41.93,41.97,108577.5,28.6344,28.6753,28.6207,28.648,108577.5
2015-08-13 15:00:00,41.97,42.0,41.87,41.87,173388.0,28.648,28.6685,28.5798,28.5798,173388.0
2015-08-13 15:30:00,41.87,41.89,41.77,41.79,237903.0,28.5798,28.5934,28.5115,28.5252,237903.0
2015-08-14 09:30:00,41.83,41.95,41.75,41.91,130255.5,28.5525,28.6344,28.4979,28.6071,130255.5
2015-08-14 10:00:00,41.95,42.09,41.89,41.98,145110.0,28.6344,28.73,28.5934,28.6549,145110.0
2015-08-14 10:30:00,41.97,42.04,41.94,41.99,73092.0,28.648,28.6958,28.6276,28.6617,73092.0
2015-08-14 11:00:00,41.99,42.05,41.92,42.05,60739.5,28.6617,28.7027,28.6139,28.7027,60739.5
2015-08-14 11:30:00,42.05,42.09,41.99,42.01,61315.5,28.7027,28.73,28.6617,28.6753,61315.5
2015-08-14 12:00:00,42.01,42.05,41.98,42.03,40557.0,28.6753,28.7027,28.6549,28.689,40557.0
2015-08-14 12:30:00,42.05,42.08,41.93,42.01,66960.0,28.7027,28.7231,28.6207,28.6753,66960.0
2015-08-14 13:00:00,42.0,42.05,41.93,42.03,68362.5,28.6685,28.7027,28.6207,28.689,68362.5
2015-08-14 13:30:00,42.02,42.08,42.01,42.03,72105.0,28.6822,28.7231,28.6753,28.689,72105.0
2015-08-14 14:00:00,42.03,42.05,41.97,41.99,59847.0,28.689,28.7027,28.648,28.6617,59847.0
2015-08-14 14:30:00,41.99,42.03,41.97,41.97,52293.0,28.6617,28.689,28.648,28.648,52293.0
2015-08-14 15:00:00,41.97,42.07,41.97,42.05,77103.0,28.648,28.7163,28.648,28.7027,77103.0
2015-08-14 15:30:00,42.05,42.06,41.93,41.95,350097.0,28.7027,28.7095,28.6207,28.6344,350097.0
2015-08-17 09:30:00,41.73,41.97,41.37,41.55,145824.0,28.4842,28.648,28.2385,28.3614,145824.0
2015-08-17 10:00:00,41.55,41.88,41.55,41.81,117745.5,28.3614,28.5866,28.3614,28.5388,117745.5
2015-08-17 10:30:00,41.81,41.95,41.67,41.95,64600.5,28.5388,28.6344,28.4433,28.6344,64600.5
2015-08-17 11:00:00,41.95,42.03,41.92,41.95,110053.5,28.6344,28.689,28.6139,28.6344,110053.5
2015-08-17 11:30:00,41.95,42.0,41.88,41.93,74811.0,28.6344,28.6685,28.5866,28.6207,74811.0
2015-08-17 12:00:00,41.95,42.01,41.93,41.95,46812.0,28.6344,28.6753,28.6207,28.6344,46812.0
2015-08-17 12:30:00,41.95,42.01,41.95,42.0,51289.5,28.6344,28.6753,28.6344,28.6685,51289.5
2015-08-17 13:00:00,42.01,42.11,41.96,42.09,100801.5,28.6753,28.7436,28.6412,28.73,100801.5
2015-08-17 13:30:00,42.1,42.11,42.01,42.03,98940.0,28.7368,28.7436,28.6753,28.689,98940.0
2015-08-17 14:00:00,42.01,42.03,41.92,41.92,79482.0,28.6753,28.689,28.6139,28.6139,79482.0
2015-08-17 14:30:00,41.93,42.01,41.93,42.0,81837.0,28.6207,28.6753,28.6207,28.6685,81837.0
2015-08-17 15:00:00,42.01,42.03,41.97,42.03,115762.5,28.6753,28.689,28.648,28.689,115762.5
2015-08-17 15:30:00,42.03,42.03,41.97,42.01,269293.5,28.689,28.689,28.648,28.6753,269293.5
2015-08-18 09:30:00,42.03,42.11,41.94,41.95,86110.5,28.689,28.7436,28.6276,28.6344,86110.5
2015-08-18 10:00:00,41.93,42.05,41.86,42.01,80836.5,28.6207,28.7027,28.573,28.6753,80836.5
2015-08-18 10:30:00,42.02,42.06,41.94,41.96,104494.5,28.6822,28.7095,28.6276,28.6412,104494.5
2015-08-18 11:00:00,41.96,41.97,41.91,41.92,50649.0,28.6412,28.648,28.6071,28.6139,50649.0
2015-08-18 11:30:00,41.92,41.93,41.86,41.89,43800.0,28.6139,28.6207,28.573,28.5934,43800.0
2015-08-18 12:00:00,41.89,41.92,41.82,41.9,35454.0,28.5934,28.6139,28.5457,28.6003,35454.0
2015-08-18 12:30:00,41.89,41.89,41.8,41.8,60118.5,28.5934,28.5934,28.532,28.532,60118.5
2015-08-18 13:00:00,41.8,41.8,41.71,41.73,154054.5,28.532,28.532,28.4706,28.4842,154054.5
2015-08-18 13:30:00,41.74,41.78,41.72,41.77,175570.5,28.4911,28.5184,28.4774,28.5115,175570.5
2015-08-18 14:00:00,41.76,41.88,41.73,41.85,69360.0,28.5047,28.5866,28.4842,28.5661,69360.0
2015-08-18 14:30:00,41.85,41.87,41.77,41.8,61626.0,28.5661,28.5798,28.5115,28.532,61626.0
2015-08-18 15:00:00,41.79,41.87,41.79,41.85,121126.5,28.5252,28.5798,28.5252,28.5661,121126.5
2015-08-18 15:30:00,41.85,41.97,41.8,41.96,482997.0,28.5661,28.648,28.532,28.6412,482997.0
2015-08-19 09:30:00,41.78,41.78,41.23,41.23,244812.0,28.5184,28.5184,28.1429,28.1429,244812.0
2015-08-19 10:00:00,41.23,41.56,41.21,41.53,162883.5,28.1429,28.3682,28.1293,28.3477,162883.5
2015-08-19 10:30:00,41.53,41.53,41.39,41.45,219157.5,28.3477,28.3477,28.2521,28.2931,219157.5
2015-08-19 11:00:00,41.45,41.55,41.37,41.4,108987.0,28.2931,28.3614,28.2385,28.259,108987.0
2015-08-19 11:30:00,41.41,41.41,41.27,41.37,100660.5,28.2658,28.2658,28.1702,28.2385,100660.5
2015-08-19 12:00:00,41.37,41.46,41.34,41.44,110977.5,28.2385,28.2999,28.218,28.2863,110977.5
2015-08-19 12:30:00,41.44,41.57,41.44,41.52,67683.0,28.2863,28.375,28.2863,28.3409,67683.0
2015-08-19 13:00:00,41.53,41.56,41.45,41.45,215482.5,28.3477,28.3682,28.2931,28.2931,215482.5
2015-08-19 13:30:00,41.45,41.57,41.41,41.49,246580.5,28.2931,28.375,28.2658,28.3204,246580.5
2015-08-19 14:00:00,41.49,42.03,41.48,41.85,214149.0,28.3204,28.689,28.3136,28.5661,214149.0
2015-08-19 14:30:00,41.87,41.89,41.57,41.59,166564.5,28.5798,28.5934,28.375,28.3887,166564.5
2015-08-19 15:00:00,41.61,41.73,41.54,41.72,196398.0,28.4023,28.4842,28.3545,28.4774,196398.0
2015-08-19 15:30:00,41.72,41.79,41.63,41.65,331213.5,28.4774,28.5252,28.416,28.4296,331213.5
2015-08-20 09:30:00,41.5,41.51,41.1,41.31,389383.5,28.3272,28.3341,28.0542,28.1975,389383.5
2015-08-20 10:00:00,41.33,41.36,41.01,41.03,249081.0,28.2112,28.2317,27.9928,28.0064,249081.0
2015-08-20 10:30:00,41.02,41.08,40.94,40.99,166033.5,27.9996,28.0405,27.945,27.9791,166033.5
2015-08-20 11:00:00,40.99,41.05,40.83,41.01,132156.0,27.9791,28.0201,27.8699,27.9928,132156.0
2015-08-20 11:30:00,41.01,41.03,40.92,40.99,73467.0,27.9928,28.0064,27.9313,27.9791,73467.0
2015-08-20 12:00:00,40.99,40.99,40.73,40.77,86394.0,27.9791,27.9791,27.8016,27.8289,86394.0
2015-08-20 12:30:00,40.77,40.81,40.61,40.69,141027.0,27.8289,27.8562,27.7197,27.7743,141027.0
2015-08-20 13:00:00,40.69,40.83,40.63,40.8,89722.5,27.7743,27.8699,27.7334,27.8494,89722.5
2015-08-20 13:30:00,40.79,40.85,40.67,40.79,84964.5,27.8426,27.8836,27.7607,27.8426,84964.5
2015-08-20 14:00:00,40.79,40.79,40.65,40.67,205564.5,27.8426,27.8426,27.747,27.7607,205564.5
2015-08-20 14:30:00,40.68,40.73,40.67,40.67,248823.0,27.7675,27.8016,27.7607,27.7607,248823.0
2015-08-20 15:00:00,40.68,40.75,40.67,40.74,185998.5,27.7675,27.8153,27.7607,27.8085,185998.5
2015-08-20 15:30:00,40.74,40.83,40.55,40.55,546478.5,27.8085,27.8699,27.6788,27.6788,546478.5
2015-08-21 09:30:00,40.1,40.35,39.93,40.05,596785.5,27.3716,27.5423,27.2556,27.3375,596785.5
2015-08-21 10:00:00,40.04,40.25,39.93,39.95,348522.0,27.3307,27.474,27.2556,27.2692,348522.0
2015-08-21 10:30:00,39.97,39.98,39.69,39.77,320523.0,27.2829,27.2897,27.0918,27.1464,320523.0
2015-08-21 11:00:00,39.75,39.79,39.5,39.66,258177.0,27.1327,27.16,26.9621,27.0713,258177.0
2015-08-21 11:30:00,39.64,39.74,39.42,39.72,212469.0,27.0576,27.1259,26.9075,27.1122,212469.0
2015-08-21 12:00:00,39.72,39.95,39.66,39.69,123639.0,27.1122,27.2692,27.0713,27.0918,123639.0
2015-08-21 12:30:00,39.69,39.75,39.41,39.42,142023.0,27.0918,27.1327,26.9006,26.9075,142023.0
2015-08-21 13:00:00,39.41,39.57,39.39,39.57,187216.5,26.9006,27.0098,26.887,27.0098,187216.5
2015-08-21 13:30:00,39.56,39.69,39.47,39.69,171082.5,27.003,27.0918,26.9416,27.0918,171082.5
2015-08-21 14:00:00,39.67,39.75,39.55,39.6,159511.5,27.0781,27.1327,26.9962,27.0303,159511.5
2015-08-21 14:30:00,39.61,39.63,39.27,39.38,320257.5,27.0371,27.0508,26.8051,26.8802,320257.5
2015-08-21 15:00:00,39.37,39.45,39.1,39.26,445020.0,26.8733,26.9279,26.689,26.7982,445020.0
2015-08-21 15:30:00,39.26,39.27,38.95,38.97,943884.0,26.7982,26.8051,26.5866,26.6003,943884.0
2015-08-24 09:30:00,36.5,38.16,35.63,37.26,733926.0,24.9143,26.0474,24.3205,25.4331,733926.0
2015-08-24 10:00:00,37.25,38.09,37.02,37.79,713883.0,25.4263,25.9996,25.2693,25.7948,713883.0
2015-08-24 10:30:00,37.78,38.15,37.41,38.01,476382.0,25.788,26.0406,25.5355,25.945,476382.0
2015-08-24 11:00:00,38.03,38.1,37.68,37.77,297939.0,25.9587,26.0064,25.7198,25.7812,297939.0
2015-08-24 11:30:00,37.77,38.45,37.69,38.39,290320.5,25.7812,26.2454,25.7266,26.2044,290320.5
2015-08-24 12:00:00,38.35,38.47,38.03,38.38,478612.5,26.1771,26.259,25.9587,26.1976,478612.5
2015-08-24 12:30:00,38.39,38.53,38.15,38.47,419454.0,26.2044,26.3,26.0406,26.259,419454.0
2015-08-24 13:00:00,38.49,38.6,38.15,38.23,304279.5,26.2727,26.3477,26.0406,26.0952,304279.5
2015-08-24 13:30:00,38.21,38.22,37.75,37.77,380163.0,26.0815,26.0884,25.7675,25.7812,380163.0
2015-08-24 14:00:00,37.79,37.87,37.54,37.73,240774.0,25.7948,25.8495,25.6242,25.7539,240774.0
2015-08-24 14:30:00,37.75,37.98,37.31,37.36,350877.0,25.7675,25.9245,25.4672,25.5013,350877.0
2015-08-24 15:00:00,37.35,37.6,37.13,37.45,837168.0,25.4945,25.6652,25.3443,25.5628,837168.0
2015-08-24 15:30:00,37.44,38.42,37.32,37.59,1049710.5,25.5559,26.2249,25.474,25.6583,1049710.5
2015-08-25 09:30:00,38.25,38.79,38.0,38.36,544656.0,26.1088,26.4774,25.9382,26.1839,544656.0
2015-08-25 10:00:00,38.36,38.51,38.09,38.15,354117.0,26.1839,26.2863,25.9996,26.0406,354117.0
2015-08-25 10:30:00,38.15,38.31,38.06,38.21,216987.0,26.0406,26.1498,25.9791,26.0815,216987.0
2015-08-25 11:00:00,38.22,38.69,38.22,38.55,215029.5,26.0884,26.4092,26.0884,26.3136,215029.5
2015-08-25 11:30:00,38.56,38.56,38.31,38.34,140223.0,26.3204,26.3204,26.1498,26.1703,140223.0
2015-08-25 12:00:00,38.33,38.49,38.29,38.42,119343.0,26.1634,26.2727,26.1361,26.2249,119343.0
2015-08-25 12:30:00,38.41,38.47,38.29,38.29,135927.0,26.218,26.259,26.1361,26.1361,135927.0
2015-08-25 13:00:00,38.29,38.39,38.01,38.05,275098.5,26.1361,26.2044,25.945,25.9723,275098.5
2015-08-25 13:30:00,38.04,38.24,37.91,38.23,292935.0,25.9655,26.102,25.8768,26.0952,292935.0
2015-08-25 14:00:00,38.23,38.31,38.08,38.27,272244.0,26.0952,26.1498,25.9928,26.1225,272244.0
2015-08-25 14:30:00,38.25,38.43,38.15,38.33,173218.5,26.1088,26.2317,26.0406,26.1634,173218.5
2015-08-25 15:00:00,38.34,38.4,37.85,37.89,374947.5,26.1703,26.2112,25.8358,25.8631,374947.5
2015-08-25 15:30:00,37.89,37.94,37.22,37.27,1085109.0,25.8631,25.8972,25.4058,25.4399,1085109.0
2015-08-26 09:30:00,38.38,38.57,37.83,38.09,465109.5,26.1976,26.3273,25.8221,25.9996,465109.5
2015-08-26 10:00:00,38.1,38.33,37.92,38.16,588429.0,26.0064,26.1634,25.8836,26.0474,588429.0
2015-08-26 10:30:00,38.18,38.33,37.97,38.03,292119.0,26.0611,26.1634,25.9177,25.9587,292119.0
2015-08-26 11:00:00,38.05,38.07,37.89,37.95,361062.0,25.9723,25.986,25.8631,25.9041,361062.0
2015-08-26 11:30:00,37.93,37.99,37.57,37.7,314017.5,25.8904,25.9314,25.6447,25.7334,314017.5
2015-08-26 12:00:00,37.7,37.8,37.67,37.69,222780.0,25.7334,25.8017,25.7129,25.7266,222780.0
2015-08-26 12:30:00,37.69,37.89,37.55,37.87,293668.5,25.7266,25.8631,25.631,25.8495,293668.5
2015-08-26 13:00:00,37.86,38.25,37.85,38.25,322294.5,25.8426,26.1088,25.8358,26.1088,322294.5
2015-08-26 13:30:00,38.25,38.52,38.21,38.41,303496.5,26.1088,26.2931,26.0815,26.218,303496.5
2015-08-26 14:00:00,38.41,38.45,38.21,38.3,180777.0,26.218,26.2454,26.0815,26.143,180777.0
2015-08-26 14:30:00,38.31,38.63,38.29,38.45,331423.5,26.1498,26.3682,26.1361,26.2454,331423.5
2015-08-26 15:00:00,38.44,38.89,38.35,38.71,321978.0,26.2385,26.5457,26.1771,26.4228,321978.0
2015-08-26 15:30:00,38.72,38.95,38.65,38.85,1204705.5,26.4296,26.5866,26.3819,26.5184,1204705.5
2015-08-27 09:30:00,39.91,40.0,39.49,39.53,312421.5,27.2419,27.3034,26.9552,26.9825,312421.5
2015-08-27 10:00:00,39.51,39.63,39.42,39.49,251898.0,26.9689,27.0508,26.9075,26.9552,251898.0
2015-08-27 10:30:00,39.49,39.7,39.4,39.68,166732.5,26.9552,27.0986,26.8938,27.0849,166732.5
2015-08-27 11:00:00,39.67,39.84,39.63,39.67,145386.0,27.0781,27.1941,27.0508,27.0781,145386.0
2015-08-27 11:30:00,39.67,39.79,39.54,39.79,185661.0,27.0781,27.16,26.9894,27.16,185661.0
2015-08-27 12:00:00,39.79,39.93,39.78,39.87,176830.5,27.16,27.2556,27.1532,27.2146,176830.5
2015-08-27 12:30:00,39.87,39.96,39.8,39.96,156501.0,27.2146,27.2761,27.1668,27.2761,156501.0
2015-08-27 13:00:00,39.95,40.0,39.85,39.87,233349.0,27.2692,27.3034,27.201,27.2146,233349.0
2015-08-27 13:30:00,39.87,39.89,39.65,39.75,183457.5,27.2146,27.2283,27.0645,27.1327,183457.5
2015-08-27 14:00:00,39.75,39.75,39.37,39.41,223683.0,27.1327,27.1327,26.8733,26.9006,223683.0
2015-08-27 14:30:00,39.4,39.57,39.15,39.17,306529.5,26.8938,27.0098,26.7232,26.7368,306529.5
2015-08-27 15:00:00,39.18,39.49,38.99,39.49,374128.5,26.7436,26.9552,26.6139,26.9552,374128.5
2015-08-27 15:30:00,39.5,39.72,39.37,39.7,877995.0,26.9621,27.1122,26.8733,27.0986,877995.0
2015-08-28 09:30:00,39.34,39.79,39.34,39.55,218157.0,26.8529,27.16,26.8529,26.9962,218157.0
2015-08-28 10:00:00,39.55,39.62,39.46,39.57,106612.5,26.9962,27.044,26.9348,27.0098,106612.5
2015-08-28 10:30:00,39.57,39.66,39.44,39.45,99739.5,27.0098,27.0713,26.9211,26.9279,99739.5
2015-08-28 11:00:00,39.45,39.56,39.44,39.55,101223.0,26.9279,27.003,26.9211,26.9962,101223.0
2015-08-28 11:30:00,39.55,39.6,39.35,39.38,134058.0,26.9962,27.0303,26.8597,26.8802,134058.0
2015-08-28 12:00:00,39.39,39.53,39.34,39.53,74509.5,26.887,26.9825,26.8529,26.9825,74509.5
2015-08-28 12:30:00,39.54,39.61,39.49,39.51,98124.0,26.9894,27.0371,26.9552,26.9689,98124.0
2015-08-28 13:00:00,39.51,39.53,39.33,39.33,102795.0,26.9689,26.9825,26.846,26.846,102795.0
2015-08-28 13:30:00,39.34,39.48,39.29,39.41,173425.5,26.8529,26.9484,26.8187,26.9006,173425.5
2015-08-28 14:00:00,39.42,39.57,39.4,39.45,98310.0,26.9075,27.0098,26.8938,26.9279,98310.0
2015-08-28 14:30:00,39.46,39.56,39.37,39.54,129273.0,26.9348,27.003,26.8733,26.9894,129273.0
2015-08-28 15:00:00,39.54,39.57,39.43,39.5,183531.0,26.9894,27.0098,26.9143,26.9621,183531.0
2015-08-28 15:30:00,39.5,39.66,39.39,39.63,446167.5,26.9621,27.0713,26.887,27.0508,446167.5
2015-08-31 09:30:00,39.43,39.52,39.16,39.26,219874.5,26.9143,26.9757,26.73,26.7982,219874.5
2015-08-31 10:00:00,39.27,39.46,39.17,39.43,158715.0,26.8051,26.9348,26.7368,26.9143,158715.0
2015-08-31 10:30:00,39.43,39.5,39.37,39.41,102762.0,26.9143,26.9621,26.8733,26.9006,102762.0
2015-08-31 11:00:00,39.41,39.56,39.29,39.55,103258.5,26.9006,27.003,26.8187,26.9962,103258.5
2015-08-31 11:30:00,39.55,39.62,39.43,39.55,111355.5,26.9962,27.044,26.9143,26.9962,111355.5
2015-08-31 12:00:00,39.56,39.64,39.53,39.57,67563.0,27.003,27.0576,26.9825,27.0098,67563.0
2015-08-31 12:30:00,39.57,39.59,39.41,39.41,95554.5,27.0098,27.0235,26.9006,26.9006,95554.5
2015-08-31 13:00:00,39.41,39.51,39.4,39.44,85351.5,26.9006,26.9689,26.8938,26.9211,85351.5
2015-08-31 13:30:00,39.44,39.45,39.29,39.34,146368.5,26.9211,26.9279,26.8187,26.8529,146368.5
2015-08-31 14:00:00,39.35,39.39,39.21,39.34,160779.0,26.8597,26.887,26.7641,26.8529,160779.0
2015-08-31 14:30:00,39.33,39.37,39.22,39.27,183270.0,26.846,26.8733,26.7709,26.8051,183270.0
2015-08-31 15:00:00,39.27,39.41,39.27,39.32,201771.0,26.8051,26.9006,26.8051,26.8392,201771.0
2015-08-31 15:30:00,39.32,39.48,39.3,39.32,492706.5,26.8392,26.9484,26.8255,26.8392,492706.5
2015-09-01 09:30:00,38.51,38.73,38.27,38.47,267313.5,26.2863,26.4365,26.1225,26.259,267313.5
2015-09-01 10:00:00,38.44,38.49,38.24,38.47,188716.5,26.2385,26.2727,26.102,26.259,188716.5
2015-09-01 10:30:00,38.49,38.61,38.27,38.37,159049.5,26.2727,26.3546,26.1225,26.1907,159049.5
2015-09-01 11:00:00,38.39,38.59,38.31,38.38,144711.0,26.2044,26.3409,26.1498,26.1976,144711.0
2015-09-01 11:30:00,38.4,38.45,38.31,38.33,109666.5,26.2112,26.2454,26.1498,26.1634,109666.5
2015-09-01 12:00:00,38.33,38.36,38.25,38.27,108973.5,26.1634,26.1839,26.1088,26.1225,108973.5
2015-09-01 12:30:00,38.26,38.33,38.12,38.12,187474.5,26.1157,26.1634,26.0201,26.0201,187474.5
2015-09-01 13:00:00,38.12,38.31,38.12,38.27,108343.5,26.0201,26.1498,26.0201,26.1225,108343.5
2015-09-01 13:30:00,38.25,38.3,38.15,38.25,127752.0,26.1088,26.143,26.0406,26.1088,127752.0
2015-09-01 14:00:00,38.26,38.26,38.04,38.08,196206.0,26.1157,26.1157,25.9655,25.9928,196206.0
2015-09-01 14:30:00,38.07,38.27,38.06,38.07,243988.5,25.986,26.1225,25.9791,25.986,243988.5
2015-09-01 15:00:00,38.08,38.14,37.96,37.98,412192.5,25.9928,26.0338,25.9109,25.9245,412192.5
2015-09-01 15:30:00,37.97,38.13,37.79,38.02,928713.0,25.9177,26.0269,25.7948,25.9518,928713.0
2015-09-02 09:30:00,38.6,38.66,38.21,38.34,169519.5,26.3477,26.3887,26.0815,26.1703,169519.5
2015-09-02 10:00:00,38.33,38.43,38.07,38.09,173239.5,26.1634,26.2317,25.986,25.9996,173239.5
2015-09-02 10:30:00,38.08,38.14,37.98,38.12,151437.0,25.9928,26.0338,25.9245,26.0201,151437.0
2015-09-02 11:00:00,38.13,38.29,38.1,38.26,176440.5,26.0269,26.1361,26.0064,26.1157,176440.5
2015-09-02 11:30:00,38.27,38.28,38.01,38.06,182580.0,26.1225,26.1293,25.945,25.9791,182580.0
2015-09-02 12:00:00,38.04,38.11,37.91,38.03,168885.0,25.9655,26.0133,25.8768,25.9587,168885.0
2015-09-02 12:30:00,38.05,38.15,38.01,38.13,190044.0,25.9723,26.0406,25.945,26.0269,190044.0
2015-09-02 13:00:00,38.13,38.17,38.05,38.16,121929.0,26.0269,26.0542,25.9723,26.0474,121929.0
2015-09-02 13:30:00,38.16,38.32,38.13,38.24,482731.5,26.0474,26.1566,26.0269,26.102,482731.5
2015-09-02 14:00:00,38.23,38.41,38.15,38.39,386469.0,26.0952,26.218,26.0406,26.2044,386469.0
2015-09-02 14:30:00,38.39,38.47,38.29,38.46,394629.0,26.2044,26.259,26.1361,26.2522,394629.0
2015-09-02 15:00:00,38.46,38.53,38.35,38.5,265885.5,26.2522,26.3,26.1771,26.2795,265885.5
2015-09-02 15:30:00,38.51,38.77,38.49,38.77,709702.5,26.2863,26.4638,26.2727,26.4638,709702.5
2015-09-03 09:30:00,38.85,39.17,38.72,38.8,270756.0,26.5184,26.7368,26.4296,26.4843,270756.0
2015-09-03 10:00:00,38.85,39.12,38.82,38.95,250927.5,26.5184,26.7027,26.4979,26.5866,250927.5
2015-09-03 10:30:00,38.95,39.07,38.9,38.97,355176.0,26.5866,26.6686,26.5525,26.6003,355176.0
2015-09-03 11:00:00,38.97,38.99,38.8,38.93,260674.5,26.6003,26.6139,26.4843,26.573,260674.5
2015-09-03 11:30:00,38.94,38.94,38.77,38.93,133156.5,26.5798,26.5798,26.4638,26.573,133156.5
2015-09-03 12:00:00,38.94,38.95,38.85,38.89,112537.5,26.5798,26.5866,26.5184,26.5457,112537.5
2015-09-03 12:30:00,38.89,38.89,38.77,38.79,160239.0,26.5457,26.5457,26.4638,26.4774,160239.0
2015-09-03 13:00:00,38.79,38.83,38.63,38.77,239836.5,26.4774,26.5047,26.3682,26.4638,239836.5
2015-09-03 13:30:00,38.77,38.79,38.63,38.65,145215.0,26.4638,26.4774,26.3682,26.3819,145215.0
2015-09-03 14:00:00,38.64,38.79,38.63,38.78,135469.5,26.375,26.4774,26.3682,26.4706,135469.5
2015-09-03 14:30:00,38.78,38.86,38.75,38.8,160305.0,26.4706,26.5252,26.4501,26.4843,160305.0
2015-09-03 15:00:00,38.8,38.81,38.69,38.75,336340.5,26.4843,26.4911,26.4092,26.4501,336340.5
2015-09-03 15:30:00,38.74,38.86,38.67,38.72,813922.5,26.4433,26.5252,26.3955,26.4296,813922.5
2015-09-04 09:30:00,38.13,38.3,37.78,37.95,370204.5,26.0269,26.143,25.788,25.9041,370204.5
2015-09-04 10:00:00,37.93,38.09,37.9,38.09,313581.0,25.8904,25.9996,25.8699,25.9996,313581.0
2015-09-04 10:30:00,38.07,38.16,37.98,38.05,110796.0,25.986,26.0474,25.9245,25.9723,110796.0
2015-09-04 11:00:00,38.05,38.08,37.94,38.03,145485.0,25.9723,25.9928,25.8972,25.9587,145485.0
2015-09-04 11:30:00,38.03,38.13,37.93,38.06,161704.5,25.9587,26.0269,25.8904,25.9791,161704.5
2015-09-04 12:00:00,38.06,38.07,37.91,37.95,98317.5,25.9791,25.986,25.8768,25.9041,98317.5
2015-09-04 12:30:00,37.93,38.0,37.89,37.93,72979.5,25.8904,25.9382,25.8631,25.8904,72979.5
2015-09-04 13:00:00,37.93,37.99,37.83,37.89,132624.0,25.8904,25.9314,25.8221,25.8631,132624.0
2015-09-04 13:30:00,37.88,37.92,37.85,37.85,141283.5,25.8563,25.8836,25.8358,25.8358,141283.5
2015-09-04 14:00:00,37.88,37.89,37.77,37.8,125322.0,25.8563,25.8631,25.7812,25.8017,125322.0
2015-09-04 14:30:00,37.79,37.87,37.75,37.87,163161.0,25.7948,25.8495,25.7675,25.8495,163161.0
2015-09-04 15:00:00,37.87,37.87,37.8,37.87,208122.0,25.8495,25.8495,25.8017,25.8495,208122.0
2015-09-04 15:30:00,37.87,38.09,37.85,37.88,838720.5,25.8495,25.9996,25.8358,25.8563,838720.5
2015-09-08 09:30:00,38.55,38.55,38.17,38.3,339604.5,26.3136,26.3136,26.0542,26.143,339604.5
2015-09-08 10:00:00,38.31,38.34,38.09,38.15,371535.0,26.1498,26.1703,25.9996,26.0406,371535.0
2015-09-08 10:30:00,38.15,38.21,38.02,38.11,223944.0,26.0406,26.0815,25.9518,26.0133,223944.0
2015-09-08 11:00:00,38.11,38.17,38.07,38.09,292561.5,26.0133,26.0542,25.986,25.9996,292561.5
2015-09-08 11:30:00,38.08,38.1,38.01,38.09,143299.5,25.9928,26.0064,25.945,25.9996,143299.5
2015-09-08 12:00:00,38.09,38.2,38.07,38.19,305661.0,25.9996,26.0747,25.986,26.0679,305661.0
2015-09-08 12:30:00,38.19,38.29,38.18,38.24,169759.5,26.0679,26.1361,26.0611,26.102,169759.5
2015-09-08 13:00:00,38.25,38.27,38.17,38.23,155485.5,26.1088,26.1225,26.0542,26.0952,155485.5
2015-09-08 13:30:00,38.23,38.34,38.2,38.33,123102.0,26.0952,26.1703,26.0747,26.1634,123102.0
2015-09-08 14:00:00,38.33,38.36,38.31,38.34,201003.0,26.1634,26.1839,26.1498,26.1703,201003.0
2015-09-08 14:30:00,38.35,38.43,38.3,38.39,277719.0,26.1771,26.2317,26.143,26.2044,277719.0
2015-09-08 15:00:00,38.38,38.43,38.36,38.41,217396.5,26.1976,26.2317,26.1839,26.218,217396.5
2015-09-08 15:30:00,38.41,38.46,38.38,38.4,530683.5,26.218,26.2522,26.1976,26.2112,530683.5
2015-09-09 09:30:00,38.74,38.92,38.53,38.91,540507.0,26.4433,26.5662,26.3,26.5593,540507.0
2015-09-09 10:00:00,38.92,38.93,38.71,38.76,197146.5,26.5662,26.573,26.4228,26.457,197146.5
2015-09-09 10:30:00,38.77,38.79,38.63,38.7,94198.5,26.4638,26.4774,26.3682,26.416,94198.5
2015-09-09 11:00:00,38.68,38.83,38.66,38.75,78852.0,26.4023,26.5047,26.3887,26.4501,78852.0
2015-09-09 11:30:00,38.75,38.81,38.68,38.81,82476.0,26.4501,26.4911,26.4023,26.4911,82476.0
2015-09-09 12:00:00,38.81,38.89,38.76,38.89,177799.5,26.4911,26.5457,26.457,26.5457,177799.5
2015-09-09 12:30:00,38.89,38.91,38.8,38.83,120559.5,26.5457,26.5593,26.4843,26.5047,120559.5
2015-09-09 13:00:00,38.83,38.84,38.71,38.71,136695.0,26.5047,26.5116,26.4228,26.4228,136695.0
2015-09-09 13:30:00,38.71,38.71,38.55,38.57,212542.5,26.4228,26.4228,26.3136,26.3273,212542.5
2015-09-09 14:00:00,38.57,38.67,38.55,38.6,120768.0,26.3273,26.3955,26.3136,26.3477,120768.0
2015-09-09 14:30:00,38.6,38.63,38.47,38.58,137248.5,26.3477,26.3682,26.259,26.3341,137248.5
2015-09-09 15:00:00,38.57,38.64,38.48,38.5,234805.5,26.3273,26.375,26.2658,26.2795,234805.5
2015-09-09 15:30:00,38.5,38.51,38.17,38.26,542961.0,26.2795,26.2863,26.0542,26.1157,542961.0
2015-09-10 09:30:00,38.14,38.49,38.01,38.27,123958.5,26.0338,26.2727,25.945,26.1225,123958.5
2015-09-10 10:00:00,38.25,38.35,38.17,38.21,158895.0,26.1088,26.1771,26.0542,26.0815,158895.0
2015-09-10 10:30:00,38.21,38.55,38.21,38.47,248167.5,26.0815,26.3136,26.0815,26.259,248167.5
2015-09-10 11:00:00,38.48,38.48,38.25,38.29,144090.0,26.2658,26.2658,26.1088,26.1361,144090.0
2015-09-10 11:30:00,38.29,38.45,38.25,38.32,164862.0,26.1361,26.2454,26.1088,26.1566,164862.0
2015-09-10 12:00:00,38.33,38.38,38.25,38.29,182100.0,26.1634,26.1976,26.1088,26.1361,182100.0
2015-09-10 12:30:00,38.29,38.33,38.24,38.28,180493.5,26.1361,26.1634,26.102,26.1293,180493.5
2015-09-10 13:00:00,38.28,38.36,38.25,38.35,233013.0,26.1293,26.1839,26.1088,26.1771,233013.0
2015-09-10 13:30:00,38.35,38.45,38.32,38.33,257325.0,26.1771,26.2454,26.1566,26.1634,257325.0
2015-09-10 14:00:00,38.34,38.42,38.32,38.36,132607.5,26.1703,26.2249,26.1566,26.1839,132607.5
2015-09-10 14:30:00,38.36,38.39,38.24,38.25,147547.5,26.1839,26.2044,26.102,26.1088,147547.5
2015-09-10 15:00:00,38.24,38.27,38.14,38.15,260925.0,26.102,26.1225,26.0338,26.0406,260925.0
2015-09-10 15:30:00,38.15,38.25,38.07,38.23,492487.5,26.0406,26.1088,25.986,26.0952,492487.5
2015-09-11 09:30:00,38.13,38.33,37.96,37.97,144733.5,26.0269,26.1634,25.9109,25.9177,144733.5
2015-09-11 10:00:00,37.96,37.97,37.86,37.9,82096.5,25.9109,25.9177,25.8426,25.8699,82096.5
2015-09-11 10:30:00,37.89,38.0,37.87,37.93,81493.5,25.8631,25.9382,25.8495,25.8904,81493.5
2015-09-11 11:00:00,37.94,38.01,37.9,38.01,120510.0,25.8972,25.945,25.8699,25.945,120510.0
2015-09-11 11:30:00,38.02,38.18,37.97,38.13,129964.5,25.9518,26.0611,25.9177,26.0269,129964.5
2015-09-11 12:00:00,38.13,38.32,38.12,38.27,162019.5,26.0269,26.1566,26.0201,26.1225,162019.5
2015-09-11 12:30:00,38.27,38.27,38.21,38.25,163324.5,26.1225,26.1225,26.0815,26.1088,163324.5
2015-09-11 13:00:00,38.25,38.26,38.15,38.16,88635.0,26.1088,26.1157,26.0406,26.0474,88635.0
2015-09-11 13:30:00,38.16,38.23,38.13,38.23,77560.5,26.0474,26.0952,26.0269,26.0952,77560.5
2015-09-11 14:00:00,38.23,38.33,38.19,38.28,90622.5,26.0952,26.1634,26.0679,26.1293,90622.5
2015-09-11 14:30:00,38.28,38.34,38.25,38.26,163783.5,26.1293,26.1703,26.1088,26.1157,163783.5
2015-09-11 15:00:00,38.26,38.29,38.19,38.23,258925.5,26.1157,26.1361,26.0679,26.0952,258925.5
2015-09-11 15:30:00,38.23,38.32,38.19,38.3,463987.5,26.0952,26.1566,26.0679,26.143,463987.5
2015-09-14 09:30:00,38.27,38.38,38.02,38.17,172152.0,26.1225,26.1976,25.9518,26.0542,172152.0
2015-09-14 10:00:00,38.17,38.23,38.07,38.11,102871.5,26.0542,26.0952,25.986,26.0133,102871.5
2015-09-14 10:30:00,38.12,38.22,38.11,38.18,85120.5,26.0201,26.0884,26.0133,26.0611,85120.5
2015-09-14 11:00:00,38.17,38.23,38.08,38.09,93799.5,26.0542,26.0952,25.9928,25.9996,93799.5
2015-09-14 11:30:00,38.09,38.1,37.99,38.06,48912.0,25.9996,26.0064,25.9314,25.9791,48912.0
2015-09-14 12:00:00,38.07,38.13,38.02,38.12,88135.5,25.986,26.0269,25.9518,26.0201,88135.5
2015-09-14 12:30:00,38.11,38.15,38.09,38.11,61470.0,26.0133,26.0406,25.9996,26.0133,61470.0
2015-09-14 13:00:00,38.1,38.13,38.07,38.09,94530.0,26.0064,26.0269,25.986,25.9996,94530.0
2015-09-14 13:30:00,38.09,38.16,38.07,38.15,108748.5,25.9996,26.0474,25.986,26.0406,108748.5
2015-09-14 14:00:00,38.15,38.15,38.02,38.05,126036.0,26.0406,26.0406,25.9518,25.9723,126036.0
2015-09-14 14:30:00,38.05,38.08,38.01,38.04,113494.5,25.9723,25.9928,25.945,25.9655,113494.5
2015-09-14 15:00:00,38.04,38.1,38.02,38.09,163831.5,25.9655,26.0064,25.9518,25.9996,163831.5
2015-09-14 15:30:00,38.09,38.09,37.97,38.05,377764.5,25.9996,25.9996,25.9177,25.9723,377764.5
2015-09-15 09:30:00,38.24,38.25,37.91,38.23,246673.5,26.102,26.1088,25.8768,26.0952,246673.5
2015-09-15 10:00:00,38.25,38.33,38.09,38.26,118204.5,26.1088,26.1634,25.9996,26.1157,118204.5
2015-09-15 10:30:00,38.27,38.39,38.25,38.33,188919.0,26.1225,26.2044,26.1088,26.1634,188919.0
2015-09-15 11:00:00,38.32,38.35,38.27,38.31,146247.0,26.1566,26.1771,26.1225,26.1498,146247.0
2015-09-15 11:30:00,38.31,38.35,38.26,38.31,98041.5,26.1498,26.1771,26.1157,26.1498,98041.5
2015-09-15 12:00:00,38.31,38.39,38.29,38.37,136839.0,26.1498,26.2044,26.1361,26.1907,136839.0
2015-09-15 12:30:00,38.37,38.39,38.3,38.33,101908.5,26.1907,26.2044,26.143,26.1634,101908.5
2015-09-15 13:00:00,38.33,38.43,38.29,38.39,156013.5,26.1634,26.2317,26.1361,26.2044,156013.5
2015-09-15 13:30:00,38.39,38.47,38.39,38.45,106191.0,26.2044,26.259,26.2044,26.2454,106191.0
2015-09-15 14:00:00,38.45,38.51,38.43,38.49,111903.0,26.2454,26.2863,26.2317,26.2727,111903.0
2015-09-15 14:30:00,38.5,38.65,38.45,38.65,338385.0,26.2795,26.3819,26.2454,26.3819,338385.0
2015-09-15 15:00:00,38.65,38.85,38.65,38.85,292864.5,26.3819,26.5184,26.3819,26.5184,292864.5
2015-09-15 15:30:00,38.85,38.89,38.81,38.85,561565.5,26.5184,26.5457,26.4911,26.5184,561565.5
2015-09-16 09:30:00,38.93,39.08,38.81,38.92,114429.0,26.573,26.6754,26.4911,26.5662,114429.0
2015-09-16 10:00:00,38.93,39.09,38.87,39.01,74427.0,26.573,26.6822,26.532,26.6276,74427.0
2015-09-16 10:30:00,39.0,39.02,38.89,38.94,75729.0,26.6208,26.6344,26.5457,26.5798,75729.0
2015-09-16 11:00:00,38.95,39.09,38.92,39.06,72756.0,26.5866,26.6822,26.5662,26.6617,72756.0
2015-09-16 11:30:00,39.05,39.05,38.97,39.01,67174.5,26.6549,26.6549,26.6003,26.6276,67174.5
2015-09-16 12:00:00,39.01,39.06,38.95,39.05,62068.5,26.6276,26.6617,26.5866,26.6549,62068.5
2015-09-16 12:30:00,39.05,39.11,39.01,39.1,49417.5,26.6549,26.6959,26.6276,26.689,49417.5
2015-09-16 13:00:00,39.09,39.09,39.01,39.07,107535.0,26.6822,26.6822,26.6276,26.6686,107535.0
2015-09-16 13:30:00,39.07,39.12,39.03,39.05,70246.5,26.6686,26.7027,26.6412,26.6549,70246.5
2015-09-16 14:00:00,39.05,39.07,38.99,39.03,95413.5,26.6549,26.6686,26.6139,26.6412,95413.5
2015-09-16 14:30:00,39.02,39.14,38.99,39.12,103477.5,26.6344,26.7163,26.6139,26.7027,103477.5
2015-09-16 15:00:00,39.12,39.16,39.09,39.14,136158.0,26.7027,26.73,26.6822,26.7163,136158.0
2015-09-16 15:30:00,39.15,39.18,39.07,39.1,345318.0,26.7232,26.7436,26.6686,26.689,345318.0
2015-09-17 09:30:00,38.98,39.18,38.67,38.71,233529.0,26.6071,26.7436,26.3955,26.4228,233529.0
2015-09-17 10:00:00,38.71,38.89,38.62,38.89,103168.5,26.4228,26.5457,26.3614,26.5457,103168.5
2015-09-17 10:30:00,38.89,38.91,38.8,38.89,82948.5,26.5457,26.5593,26.4843,26.5457,82948.5
2015-09-17 11:00:00,38.89,38.95,38.86,38.87,92943.0,26.5457,26.5866,26.5252,26.532,92943.0
2015-09-17 11:30:00,38.87,38.97,38.81,38.92,132021.0,26.532,26.6003,26.4911,26.5662,132021.0
2015-09-17 12:00:00,38.93,39.01,38.91,38.97,54829.5,26.573,26.6276,26.5593,26.6003,54829.5
2015-09-17 12:30:00,38.97,39.01,38.91,38.98,63255.0,26.6003,26.6276,26.5593,26.6071,63255.0
2015-09-17 13:00:00,38.97,39.05,38.95,39.0,111340.5,26.6003,26.6549,26.5866,26.6208,111340.5
2015-09-17 13:30:00,38.99,39.05,38.97,39.01,90787.5,26.6139,26.6549,26.6003,26.6276,90787.5
2015-09-17 14:00:00,39.02,39.19,38.67,38.79,162757.5,26.6344,26.7505,26.3955,26.4774,162757.5
2015-09-17 14:30:00,38.79,39.21,38.77,39.07,178086.0,26.4774,26.7641,26.4638,26.6686,178086.0
2015-09-17 15:00:00,39.07,39.12,38.5,38.67,271087.5,26.6686,26.7027,26.2795,26.3955,271087.5
2015-09-17 15:30:00,38.67,38.75,38.39,38.5,648505.5,26.3955,26.4501,26.2044,26.2795,648505.5
2015-09-18 09:30:00,37.82,38.01,37.21,37.79,1083795.0,25.8153,25.945,25.3989,25.7948,1083795.0
2015-09-18 10:00:00,37.78,38.1,37.72,38.05,181558.5,25.788,26.0064,25.7471,25.9723,181558.5
2015-09-18 10:30:00,38.05,38.06,37.87,37.99,79062.0,25.9723,25.9791,25.8495,25.9314,79062.0
2015-09-18 11:00:00,37.99,38.05,37.88,37.89,92848.5,25.9314,25.9723,25.8563,25.8631,92848.5
2015-09-18 11:30:00,37.89,38.07,37.86,37.96,51657.0,25.8631,25.986,25.8426,25.9109,51657.0
2015-09-18 12:00:00,37.96,37.97,37.69,37.77,66289.5,25.9109,25.9177,25.7266,25.7812,66289.5
2015-09-18 12:30:00,37.77,37.77,37.63,37.71,71833.5,25.7812,25.7812,25.6856,25.7402,71833.5
2015-09-18 13:00:00,37.69,37.77,37.62,37.66,58954.5,25.7266,25.7812,25.6788,25.7061,58954.5
2015-09-18 13:30:00,37.68,37.68,37.53,37.55,77301.0,25.7198,25.7198,25.6174,25.631,77301.0
2015-09-18 14:00:00,37.55,37.73,37.53,37.71,68053.5,25.631,25.7539,25.6174,25.7402,68053.5
2015-09-18 14:30:00,37.71,37.75,37.62,37.72,89139.0,25.7402,25.7675,25.6788,25.7471,89139.0
2015-09-18 15:00:00,37.71,37.75,37.51,37.55,172269.0,25.7402,25.7675,25.6037,25.631,172269.0
2015-09-18 15:30:00,37.55,37.57,37.43,37.54,653802.0,25.631,25.6447,25.5491,25.6242,653802.0
2015-09-21 09:30:00,37.64,38.01,37.55,37.83,225033.0,25.6925,25.945,25.631,25.8221,225033.0
2015-09-21 10:00:00,37.85,38.02,37.82,37.95,138219.0,25.8358,25.9518,25.8153,25.9041,138219.0
2015-09-21 10:30:00,37.95,38.08,37.94,37.96,133111.5,25.9041,25.9928,25.8972,25.9109,133111.5
2015-09-21 11:00:00,37.96,37.99,37.85,37.86,102076.5,25.9109,25.9314,25.8358,25.8426,102076.5
2015-09-21 11:30:00,37.87,37.88,37.64,37.68,115896.0,25.8495,25.8563,25.6925,25.7198,115896.0
2015-09-21 12:00:00,37.67,37.69,37.53,37.6,84553.5,25.7129,25.7266,25.6174,25.6652,84553.5
2015-09-21 12:30:00,37.59,37.59,37.39,37.48,90850.5,25.6583,25.6583,25.5218,25.5832,90850.5
2015-09-21 13:00:00,37.47,37.57,37.45,37.55,57916.5,25.5764,25.6447,25.5628,25.631,57916.5
2015-09-21 13:30:00,37.55,37.63,37.53,37.58,95031.0,25.631,25.6856,25.6174,25.6515,95031.0
2015-09-21 14:00:00,37.57,37.62,37.54,37.58,73966.5,25.6447,25.6788,25.6242,25.6515,73966.5
2015-09-21 14:30:00,37.57,37.74,37.56,37.72,105567.0,25.6447,25.7607,25.6379,25.7471,105567.0
2015-09-21 15:00:00,37.73,37.77,37.7,37.74,110589.0,25.7539,25.7812,25.7334,25.7607,110589.0
2015-09-21 15:30:00,37.75,37.77,37.58,37.7,261157.5,25.7675,25.7812,25.6515,25.7334,261157.5
2015-09-22 09:30:00,37.03,37.51,36.76,36.87,227248.5,25.2761,25.6037,25.0918,25.1669,227248.5
2015-09-22 10:00:00,36.88,36.95,36.61,36.65,320134.5,25.1737,25.2215,24.9894,25.0167,320134.5
2015-09-22 10:30:00,36.64,36.65,36.37,36.42,343989.0,25.0099,25.0167,24.8256,24.8597,343989.0
2015-09-22 11:00:00,36.43,36.45,36.31,36.32,194470.5,24.8665,24.8802,24.7846,24.7914,194470.5
2015-09-22 11:30:00,36.31,36.47,36.31,36.41,127956.0,24.7846,24.8938,24.7846,24.8529,127956.0
2015-09-22 12:00:00,36.41,36.6,36.37,36.58,208095.0,24.8529,24.9826,24.8256,24.9689,208095.0
2015-09-22 12:30:00,36.58,36.63,36.46,36.48,115362.0,24.9689,25.003,24.887,24.9007,115362.0
2015-09-22 13:00:00,36.48,36.57,36.48,36.51,159793.5,24.9007,24.9621,24.9007,24.9211,159793.5
2015-09-22 13:30:00,36.51,36.65,36.5,36.62,208590.0,24.9211,25.0167,24.9143,24.9962,208590.0
2015-09-22 14:00:00,36.61,36.63,36.51,36.56,142896.0,24.9894,25.003,24.9211,24.9553,142896.0
2015-09-22 14:30:00,36.56,36.65,36.53,36.63,161607.0,24.9553,25.0167,24.9348,25.003,161607.0
2015-09-22 15:00:00,36.63,36.67,36.57,36.67,177430.5,25.003,25.0304,24.9621,25.0304,177430.5
2015-09-22 15:30:00,36.67,36.73,36.63,36.69,518395.5,25.0304,25.0713,25.003,25.044,518395.5
2015-09-23 09:30:00,36.66,36.73,36.45,36.51,98898.0,25.0235,25.0713,24.8802,24.9211,98898.0
2015-09-23 10:00:00,36.51,36.93,36.51,36.66,445516.5,24.9211,25.2078,24.9211,25.0235,445516.5
2015-09-23 10:30:00,36.66,36.73,36.58,36.69,115521.0,25.0235,25.0713,24.9689,25.044,115521.0
2015-09-23 11:00:00,36.69,36.71,36.47,36.49,132973.5,25.044,25.0577,24.8938,24.9075,132973.5
2015-09-23 11:30:00,36.48,36.49,36.3,36.39,99180.0,24.9007,24.9075,24.7778,24.8392,99180.0
2015-09-23 12:00:00,36.4,36.46,36.35,36.46,158427.0,24.8461,24.887,24.8119,24.887,158427.0
2015-09-23 12:30:00,36.45,36.57,36.45,36.55,152382.0,24.8802,24.9621,24.8802,24.9484,152382.0
2015-09-23 13:00:00,36.55,36.65,36.54,36.59,124243.5,24.9484,25.0167,24.9416,24.9757,124243.5
2015-09-23 13:30:00,36.59,36.81,36.57,36.75,214002.0,24.9757,25.1259,24.9621,25.085,214002.0
2015-09-23 14:00:00,36.75,36.93,36.74,36.89,264117.0,25.085,25.2078,25.0781,25.1805,264117.0
2015-09-23 14:30:00,36.88,36.91,36.69,36.74,306406.5,25.1737,25.1942,25.044,25.0781,306406.5
2015-09-23 15:00:00,36.74,36.74,36.6,36.65,258718.5,25.0781,25.0781,24.9826,25.0167,258718.5
2015-09-23 15:30:00,36.67,36.7,36.63,36.64,620613.0,25.0304,25.0508,25.003,25.0099,620613.0
2015-09-24 09:30:00,36.31,36.57,35.75,35.93,393357.0,24.7846,24.9621,24.4024,24.5252,393357.0
2015-09-24 10:00:00,35.93,35.98,35.81,35.85,233551.5,24.5252,24.5594,24.4433,24.4706,233551.5
2015-09-24 10:30:00,35.85,35.94,35.84,35.92,198427.5,24.4706,24.5321,24.4638,24.5184,198427.5
2015-09-24 11:00:00,35.91,35.98,35.83,35.89,188286.0,24.5116,24.5594,24.457,24.4979,188286.0
2015-09-24 11:30:00,35.89,36.17,35.89,36.17,271602.0,24.4979,24.6891,24.4979,24.6891,271602.0
2015-09-24 12:00:00,36.18,36.33,36.15,36.3,148692.0,24.6959,24.7983,24.6754,24.7778,148692.0
2015-09-24 12:30:00,36.29,36.36,36.11,36.11,190678.5,24.771,24.8188,24.6481,24.6481,190678.5
2015-09-24 13:00:00,36.11,36.17,36.07,36.11,136977.0,24.6481,24.6891,24.6208,24.6481,136977.0
2015-09-24 13:30:00,36.11,36.17,36.04,36.11,257958.0,24.6481,24.6891,24.6003,24.6481,257958.0
2015-09-24 14:00:00,36.11,36.21,36.08,36.19,474867.0,24.6481,24.7164,24.6276,24.7027,474867.0
2015-09-24 14:30:00,36.19,36.45,36.15,36.39,195628.5,24.7027,24.8802,24.6754,24.8392,195628.5
2015-09-24 15:00:00,36.39,36.44,36.21,36.41,282318.0,24.8392,24.8734,24.7164,24.8529,282318.0
2015-09-24 15:30:00,36.41,36.43,36.29,36.32,685411.5,24.8529,24.8665,24.771,24.7914,685411.5
2015-09-25 09:30:00,36.26,36.47,36.07,36.15,362533.5,24.7505,24.8938,24.6208,24.6754,362533.5
2015-09-25 10:00:00,36.17,36.18,35.97,36.0,290358.0,24.6891,24.6959,24.5525,24.573,290358.0
2015-09-25 10:30:00,36.0,36.02,35.85,36.02,302691.0,24.573,24.5867,24.4706,24.5867,302691.0
2015-09-25 11:00:00,36.01,36.02,35.89,35.95,128962.5,24.5798,24.5867,24.4979,24.5389,128962.5
2015-09-25 11:30:00,35.95,35.95,35.84,35.85,124006.5,24.5389,24.5389,24.4638,24.4706,124006.5
2015-09-25 12:00:00,35.85,35.85,35.77,35.83,154024.5,24.4706,24.4706,24.416,24.457,154024.5
2015-09-25 12:30:00,35.83,35.9,35.82,35.84,205746.0,24.457,24.5048,24.4502,24.4638,205746.0
2015-09-25 13:00:00,35.84,35.87,35.8,35.81,278329.5,24.4638,24.4843,24.4365,24.4433,278329.5
2015-09-25 13:30:00,35.81,35.87,35.79,35.81,176244.0,24.4433,24.4843,24.4297,24.4433,176244.0
2015-09-25 14:00:00,35.8,35.81,35.57,35.59,264148.5,24.4365,24.4433,24.2795,24.2932,264148.5
2015-09-25 14:30:00,35.59,35.61,35.45,35.52,359851.5,24.2932,24.3068,24.1976,24.2454,359851.5
2015-09-25 15:00:00,35.52,35.52,35.31,35.46,576087.0,24.2454,24.2454,24.102,24.2044,576087.0
2015-09-25 15:30:00,35.45,35.53,35.41,35.44,1270750.5,24.1976,24.2522,24.1703,24.1908,1270750.5
2015-09-28 09:30:00,35.1,35.44,34.93,34.95,276513.0,23.9587,24.1908,23.8427,23.8563,276513.0
2015-09-28 10:00:00,34.95,35.01,34.75,34.79,243174.0,23.8563,23.8973,23.7198,23.7471,243174.0
2015-09-28 10:30:00,34.78,34.82,34.69,34.8,310731.0,23.7403,23.7676,23.6788,23.7539,310731.0
2015-09-28 11:00:00,34.81,34.87,34.69,34.71,253567.5,23.7607,23.8017,23.6788,23.6925,253567.5
2015-09-28 11:30:00,34.71,34.76,34.54,34.54,231744.0,23.6925,23.7266,23.5764,23.5764,231744.0
2015-09-28 12:00:00,34.54,34.57,34.45,34.5,292953.0,23.5764,23.5969,23.515,23.5491,292953.0
2015-09-28 12:30:00,34.5,34.53,34.38,34.46,334347.0,23.5491,23.5696,23.4672,23.5218,334347.0
2015-09-28 13:00:00,34.46,34.51,34.38,34.45,349738.5,23.5218,23.556,23.4672,23.515,349738.5
2015-09-28 13:30:00,34.45,34.59,34.41,34.55,230601.0,23.515,23.6106,23.4877,23.5833,230601.0
2015-09-28 14:00:00,34.56,34.58,34.47,34.58,186352.5,23.5901,23.6038,23.5287,23.6038,186352.5
2015-09-28 14:30:00,34.58,34.58,34.43,34.46,278812.5,23.6038,23.6038,23.5014,23.5218,278812.5
2015-09-28 15:00:00,34.47,34.48,34.37,34.42,288724.5,23.5287,23.5355,23.4604,23.4945,288724.5
2015-09-28 15:30:00,34.42,34.57,34.41,34.51,1034193.0,23.4945,23.5969,23.4877,23.556,1034193.0
2015-09-29 09:30:00,34.57,34.86,34.51,34.86,548104.5,23.5969,23.7949,23.556,23.7949,548104.5
2015-09-29 10:00:00,34.86,35.19,34.79,35.17,370516.5,23.7949,24.0201,23.7471,24.0065,370516.5
2015-09-29 10:30:00,35.17,35.21,34.95,35.07,236649.0,24.0065,24.0338,23.8563,23.9382,236649.0
2015-09-29 11:00:00,35.07,35.1,34.93,34.97,267748.5,23.9382,23.9587,23.8427,23.87,267748.5
2015-09-29 11:30:00,34.97,35.02,34.91,34.91,374827.5,23.87,23.9041,23.829,23.829,374827.5
2015-09-29 12:00:00,34.91,34.94,34.83,34.93,112723.5,23.829,23.8495,23.7744,23.8427,112723.5
2015-09-29 12:30:00,34.91,34.93,34.82,34.83,125536.5,23.829,23.8427,23.7676,23.7744,125536.5
2015-09-29 13:00:00,34.83,34.91,34.81,34.91,183366.0,23.7744,23.829,23.7607,23.829,183366.0
2015-09-29 13:30:00,34.91,35.06,34.91,34.99,147934.5,23.829,23.9314,23.829,23.8836,147934.5
2015-09-29 14:00:00,34.99,34.99,34.87,34.97,199414.5,23.8836,23.8836,23.8017,23.87,199414.5
2015-09-29 14:30:00,34.96,35.0,34.85,34.85,386895.0,23.8631,23.8904,23.788,23.788,386895.0
2015-09-29 15:00:00,34.85,34.89,34.73,34.74,304021.5,23.788,23.8154,23.7061,23.713,304021.5
2015-09-29 15:30:00,34.75,34.92,34.74,34.81,915991.5,23.7198,23.8358,23.713,23.7607,915991.5
2015-09-30 09:30:00,35.03,35.19,34.78,34.85,278082.0,23.9109,24.0201,23.7403,23.788,278082.0
2015-09-30 10:00:00,34.85,34.89,34.61,34.74,333970.5,23.788,23.8154,23.6242,23.713,333970.5
2015-09-30 10:30:00,34.74,34.74,34.52,34.55,183495.0,23.713,23.713,23.5628,23.5833,183495.0
2015-09-30 11:00:00,34.56,34.62,34.49,34.54,131722.5,23.5901,23.6311,23.5423,23.5764,131722.5
2015-09-30 11:30:00,34.55,34.55,34.34,34.41,153061.5,23.5833,23.5833,23.4399,23.4877,153061.5
2015-09-30 12:00:00,34.41,34.47,34.35,34.47,154194.0,23.4877,23.5287,23.4468,23.5287,154194.0
2015-09-30 12:30:00,34.47,34.49,34.38,34.45,116808.0,23.5287,23.5423,23.4672,23.515,116808.0
2015-09-30 13:00:00,34.45,34.61,34.45,34.55,223509.0,23.515,23.6242,23.515,23.5833,223509.0
2015-09-30 13:30:00,34.57,34.71,34.55,34.65,126771.0,23.5969,23.6925,23.5833,23.6515,126771.0
2015-09-30 14:00:00,34.65,34.71,34.64,34.66,209352.0,23.6515,23.6925,23.6447,23.6584,209352.0
2015-09-30 14:30:00,34.67,34.75,34.61,34.74,227929.5,23.6652,23.7198,23.6242,23.713,227929.5
2015-09-30 15:00:00,34.74,34.76,34.59,34.67,415605.0,23.713,23.7266,23.6106,23.6652,415605.0
2015-09-30 15:30:00,34.67,34.8,34.67,34.77,1344210.0,23.6652,23.7539,23.6652,23.7334,1344210.0
2015-10-01 09:30:00,34.85,35.14,34.52,34.53,280096.5,23.788,23.986,23.5628,23.5696,280096.5
2015-10-01 10:00:00,34.53,34.77,34.45,34.71,448123.5,23.5696,23.7334,23.515,23.6925,448123.5
2015-10-01 10:30:00,34.71,34.72,34.47,34.53,209770.5,23.6925,23.6993,23.5287,23.5696,209770.5
2015-10-01 11:00:00,34.53,34.59,34.39,34.47,196146.0,23.5696,23.6106,23.4741,23.5287,196146.0
2015-10-01 11:30:00,34.47,34.49,34.22,34.26,130398.0,23.5287,23.5423,23.358,23.3853,130398.0
2015-10-01 12:00:00,34.25,34.35,34.21,34.33,171597.0,23.3785,23.4468,23.3512,23.4331,171597.0
2015-10-01 12:30:00,34.33,34.37,34.11,34.11,259092.0,23.4331,23.4604,23.2829,23.2829,259092.0
2015-10-01 13:00:00,34.11,34.2,34.01,34.11,197824.5,23.2829,23.3444,23.2147,23.2829,197824.5
2015-10-01 13:30:00,34.11,34.24,34.09,34.19,227059.5,23.2829,23.3717,23.2693,23.3375,227059.5
2015-10-01 14:00:00,34.19,34.36,34.15,34.25,474117.0,23.3375,23.4536,23.3102,23.3785,474117.0
2015-10-01 14:30:00,34.25,34.45,34.25,34.41,175231.5,23.3785,23.515,23.3785,23.4877,175231.5
2015-10-01 15:00:00,34.41,34.41,34.31,34.32,219457.5,23.4877,23.4877,23.4195,23.4263,219457.5
2015-10-01 15:30:00,34.32,34.44,34.25,34.44,500310.0,23.4263,23.5082,23.3785,23.5082,500310.0
2015-10-02 09:30:00,33.83,34.2,33.33,33.55,703558.5,23.0918,23.3444,22.7505,22.9007,703558.5
2015-10-02 10:00:00,33.54,33.71,33.36,33.36,831363.0,22.8939,23.0099,22.771,22.771,831363.0
2015-10-02 10:30:00,33.37,33.73,33.34,33.72,871335.0,22.7778,23.0236,22.7573,23.0167,871335.0
2015-10-02 11:00:00,33.71,33.89,33.71,33.85,508002.0,23.0099,23.1328,23.0099,23.1055,508002.0
2015-10-02 11:30:00,33.86,33.91,33.71,33.8,608148.0,23.1123,23.1464,23.0099,23.0713,608148.0
2015-10-02 12:00:00,33.8,33.86,33.77,33.81,939511.5,23.0713,23.1123,23.0509,23.0782,939511.5
2015-10-02 12:30:00,33.81,33.95,33.8,33.88,1083021.0,23.0782,23.1737,23.0713,23.1259,1083021.0
2015-10-02 13:00:00,33.88,34.11,33.87,34.08,701737.5,23.1259,23.2829,23.1191,23.2625,701737.5
2015-10-02 13:30:00,34.08,34.22,34.01,34.19,201400.5,23.2625,23.358,23.2147,23.3375,201400.5
2015-10-02 14:00:00,34.19,34.43,34.17,34.35,365292.0,23.3375,23.5014,23.3239,23.4468,365292.0
2015-10-02 14:30:00,34.35,34.43,34.32,34.41,265221.0,23.4468,23.5014,23.4263,23.4877,265221.0
2015-10-02 15:00:00,34.41,34.67,34.39,34.67,394009.5,23.4877,23.6652,23.4741,23.6652,394009.5
2015-10-02 15:30:00,34.67,34.78,34.64,34.71,1020858.0,23.6652,23.7403,23.6447,23.6925,1020858.0
2015-10-05 09:30:00,35.03,35.5,34.67,35.37,288367.5,23.9109,24.2317,23.6652,24.143,288367.5
2015-10-05 10:00:00,35.37,35.63,35.29,35.52,257592.0,24.143,24.3205,24.0884,24.2454,257592.0
2015-10-05 10:30:00,35.52,35.71,35.5,35.69,283716.0,24.2454,24.3751,24.2317,24.3614,283716.0
2015-10-05 11:00:00,35.69,35.9,35.65,35.86,216711.0,24.3614,24.5048,24.3341,24.4775,216711.0
2015-10-05 11:30:00,35.86,35.96,35.77,35.94,154627.5,24.4775,24.5457,24.416,24.5321,154627.5
2015-10-05 12:00:00,35.95,36.05,35.9,36.05,185818.5,24.5389,24.6071,24.5048,24.6071,185818.5
2015-10-05 12:30:00,36.04,36.15,35.98,36.04,194841.0,24.6003,24.6754,24.5594,24.6003,194841.0
2015-10-05 13:00:00,36.04,36.28,36.04,36.1,310933.5,24.6003,24.7641,24.6003,24.6413,310933.5
2015-10-05 13:30:00,36.1,36.23,36.06,36.23,173848.5,24.6413,24.73,24.614,24.73,173848.5
2015-10-05 14:00:00,36.23,36.25,36.09,36.22,273610.5,24.73,24.7437,24.6345,24.7232,273610.5
2015-10-05 14:30:00,36.23,36.34,36.2,36.22,308406.0,24.73,24.8051,24.7095,24.7232,308406.0
2015-10-05 15:00:00,36.21,36.29,36.19,36.22,262431.0,24.7164,24.771,24.7027,24.7232,262431.0
2015-10-05 15:30:00,36.22,36.26,36.13,36.16,562936.5,24.7232,24.7505,24.6618,24.6822,562936.5
2015-10-06 09:30:00,35.99,36.33,35.93,36.3,212436.0,24.5662,24.7983,24.5252,24.7778,212436.0
2015-10-06 10:00:00,36.3,36.31,35.83,35.83,288325.5,24.7778,24.7846,24.457,24.457,288325.5
2015-10-06 10:30:00,35.84,36.0,35.77,35.9,253810.5,24.4638,24.573,24.416,24.5048,253810.5
2015-10-06 11:00:00,35.9,36.13,35.9,36.13,189573.0,24.5048,24.6618,24.5048,24.6618,189573.0
2015-10-06 11:30:00,36.15,36.16,35.91,36.01,188745.0,24.6754,24.6822,24.5116,24.5798,188745.0
2015-10-06 12:00:00,36.0,36.04,35.95,35.97,91789.5,24.573,24.6003,24.5389,24.5525,91789.5
2015-10-06 12:30:00,35.98,36.04,35.9,36.03,93546.0,24.5594,24.6003,24.5048,24.5935,93546.0
2015-10-06 13:00:00,36.03,36.11,36.01,36.01,103531.5,24.5935,24.6481,24.5798,24.5798,103531.5
2015-10-06 13:30:00,36.01,36.02,35.91,35.93,105909.0,24.5798,24.5867,24.5116,24.5252,105909.0
2015-10-06 14:00:00,35.93,36.05,35.93,36.05,141960.0,24.5252,24.6071,24.5252,24.6071,141960.0
2015-10-06 14:30:00,36.04,36.09,35.93,35.95,112359.0,24.6003,24.6345,24.5252,24.5389,112359.0
2015-10-06 15:00:00,35.95,36.06,35.93,36.06,142083.0,24.5389,24.614,24.5252,24.614,142083.0
2015-10-06 15:30:00,36.06,36.09,36.01,36.06,576339.0,24.614,24.6345,24.5798,24.614,576339.0
2015-10-07 09:30:00,36.26,37.03,36.23,37.01,371679.0,24.7505,25.2761,24.73,25.2624,371679.0
2015-10-07 10:00:00,37.01,37.11,36.83,36.91,345724.5,25.2624,25.3307,25.1396,25.1942,345724.5
2015-10-07 10:30:00,36.91,36.91,36.39,36.43,571890.0,25.1942,25.1942,24.8392,24.8665,571890.0
2015-10-07 11:00:00,36.45,36.46,36.11,36.19,266406.0,24.8802,24.887,24.6481,24.7027,266406.0
2015-10-07 11:30:00,36.19,36.39,36.17,36.37,179299.5,24.7027,24.8392,24.6891,24.8256,179299.5
2015-10-07 12:00:00,36.38,36.49,36.27,36.35,164487.0,24.8324,24.9075,24.7573,24.8119,164487.0
2015-10-07 12:30:00,36.35,36.49,36.23,36.44,164590.5,24.8119,24.9075,24.73,24.8734,164590.5
2015-10-07 13:00:00,36.45,36.63,36.45,36.57,189390.0,24.8802,25.003,24.8802,24.9621,189390.0
2015-10-07 13:30:00,36.57,36.67,36.57,36.58,199735.5,24.9621,25.0304,24.9621,24.9689,199735.5
2015-10-07 14:00:00,36.59,36.65,36.55,36.58,169210.5,24.9757,25.0167,24.9484,24.9689,169210.5
2015-10-07 14:30:00,36.58,36.63,36.43,36.52,222885.0,24.9689,25.003,24.8665,24.928,222885.0
2015-10-07 15:00:00,36.52,36.59,36.49,36.54,341907.0,24.928,24.9757,24.9075,24.9416,341907.0
2015-10-07 15:30:00,36.55,36.71,36.54,36.7,783519.0,24.9484,25.0577,24.9416,25.0508,783519.0
2015-10-08 09:30:00,36.58,36.81,36.51,36.54,235360.5,24.9689,25.1259,24.9211,24.9416,235360.5
2015-10-08 10:00:00,36.54,36.65,36.44,36.44,301039.5,24.9416,25.0167,24.8734,24.8734,301039.5
2015-10-08 10:30:00,36.44,36.61,36.43,36.6,147625.5,24.8734,24.9894,24.8665,24.9826,147625.5
2015-10-08 11:00:00,36.6,36.82,36.56,36.81,133090.5,24.9826,25.1327,24.9553,25.1259,133090.5
2015-10-08 11:30:00,36.81,36.86,36.74,36.85,93390.0,25.1259,25.16,25.0781,25.1532,93390.0
2015-10-08 12:00:00,36.87,37.03,36.87,36.99,148905.0,25.1669,25.2761,25.1669,25.2488,148905.0
2015-10-08 12:30:00,36.99,37.05,36.91,36.99,69936.0,25.2488,25.2897,25.1942,25.2488,69936.0
2015-10-08 13:00:00,37.0,37.0,36.89,36.96,119880.0,25.2556,25.2556,25.1805,25.2283,119880.0
2015-10-08 13:30:00,36.95,37.05,36.95,37.03,91081.5,25.2215,25.2897,25.2215,25.2761,91081.5
2015-10-08 14:00:00,37.04,37.18,37.0,37.13,152895.0,25.2829,25.3785,25.2556,25.3443,152895.0
2015-10-08 14:30:00,37.11,37.25,37.11,37.21,375844.5,25.3307,25.4263,25.3307,25.3989,375844.5
2015-10-08 15:00:00,37.2,37.31,37.19,37.23,200239.5,25.3921,25.4672,25.3853,25.4126,200239.5
2015-10-08 15:30:00,37.23,37.27,37.15,37.21,403188.0,25.4126,25.4399,25.358,25.3989,403188.0
2015-10-09 09:30:00,36.87,37.37,36.85,36.9,345346.5,25.1669,25.5082,25.1532,25.1873,345346.5
2015-10-09 10:00:00,36.9,36.95,36.61,36.67,283333.5,25.1873,25.2215,24.9894,25.0304,283333.5
2015-10-09 10:30:00,36.67,37.11,36.67,37.09,207060.0,25.0304,25.3307,25.0304,25.317,207060.0
2015-10-09 11:00:00,37.11,37.13,36.99,37.09,129253.5,25.3307,25.3443,25.2488,25.317,129253.5
2015-10-09 11:30:00,37.09,37.09,36.91,36.94,139360.5,25.317,25.317,25.1942,25.2146,139360.5
2015-10-09 12:00:00,36.94,36.97,36.85,36.93,138240.0,25.2146,25.2351,25.1532,25.2078,138240.0
2015-10-09 12:30:00,36.93,37.03,36.85,36.99,109816.5,25.2078,25.2761,25.1532,25.2488,109816.5
2015-10-09 13:00:00,36.98,37.02,36.84,36.85,117339.0,25.242,25.2693,25.1464,25.1532,117339.0
2015-10-09 13:30:00,36.85,36.91,36.79,36.86,144025.5,25.1532,25.1942,25.1123,25.16,144025.5
2015-10-09 14:00:00,36.86,36.91,36.73,36.79,155340.0,25.16,25.1942,25.0713,25.1123,155340.0
2015-10-09 14:30:00,36.79,36.85,36.78,36.81,143415.0,25.1123,25.1532,25.1054,25.1259,143415.0
2015-10-09 15:00:00,36.81,36.83,36.75,36.8,124507.5,25.1259,25.1396,25.085,25.1191,124507.5
2015-10-09 15:30:00,36.81,36.9,36.81,36.85,283899.0,25.1259,25.1873,25.1259,25.1532,283899.0
2015-10-12 09:30:00,36.9,37.2,36.61,36.81,113490.0,25.1873,25.3921,24.9894,25.1259,113490.0
2015-10-12 10:00:00,36.78,36.83,36.55,36.58,134862.0,25.1054,25.1396,24.9484,24.9689,134862.0
2015-10-12 10:30:00,36.58,36.79,36.58,36.64,90118.5,24.9689,25.1123,24.9689,25.0099,90118.5
2015-10-12 11:00:00,36.63,36.77,36.63,36.69,76333.5,25.003,25.0986,25.003,25.044,76333.5
2015-10-12 11:30:00,36.69,36.75,36.61,36.62,85048.5,25.044,25.085,24.9894,24.9962,85048.5
2015-10-12 12:00:00,36.62,36.67,36.54,36.59,117609.0,24.9962,25.0304,24.9416,24.9757,117609.0
2015-10-12 12:30:00,36.59,36.65,36.5,36.65,92367.0,24.9757,25.0167,24.9143,25.0167,92367.0
2015-10-12 13:00:00,36.64,36.73,36.63,36.7,219267.0,25.0099,25.0713,25.003,25.0508,219267.0
2015-10-12 13:30:00,36.7,36.71,36.6,36.61,188674.5,25.0508,25.0577,24.9826,24.9894,188674.5
2015-10-12 14:00:00,36.61,36.63,36.59,36.61,90159.0,24.9894,25.003,24.9757,24.9894,90159.0
2015-10-12 14:30:00,36.61,36.63,36.6,36.61,119265.0,24.9894,25.003,24.9826,24.9894,119265.0
2015-10-12 15:00:00,36.61,36.66,36.57,36.6,193792.5,24.9894,25.0235,24.9621,24.9826,193792.5
2015-10-12 15:30:00,36.6,36.61,36.53,36.57,358981.5,24.9826,24.9894,24.9348,24.9621,358981.5
2015-10-13 09:30:00,36.42,36.42,35.82,36.32,233592.0,24.8597,24.8597,24.4502,24.7914,233592.0
2015-10-13 10:00:00,36.32,36.39,36.19,36.3,133794.0,24.7914,24.8392,24.7027,24.7778,133794.0
2015-10-13 10:30:00,36.31,36.47,36.26,36.45,104775.0,24.7846,24.8938,24.7505,24.8802,104775.0
2015-10-13 11:00:00,36.45,36.46,36.25,36.26,95082.0,24.8802,24.887,24.7437,24.7505,95082.0
2015-10-13 11:30:00,36.25,36.37,36.21,36.29,127074.0,24.7437,24.8256,24.7164,24.771,127074.0
2015-10-13 12:00:00,36.29,36.31,36.15,36.17,197011.5,24.771,24.7846,24.6754,24.6891,197011.5
2015-10-13 12:30:00,36.16,36.26,36.06,36.06,150781.5,24.6822,24.7505,24.614,24.614,150781.5
2015-10-13 13:00:00,36.06,36.13,36.01,36.11,99769.5,24.614,24.6618,24.5798,24.6481,99769.5
2015-10-13 13:30:00,36.11,36.15,36.03,36.15,247932.0,24.6481,24.6754,24.5935,24.6754,247932.0
2015-10-13 14:00:00,36.16,36.24,36.08,36.09,170649.0,24.6822,24.7368,24.6276,24.6345,170649.0
2015-10-13 14:30:00,36.08,36.09,36.03,36.06,185109.0,24.6276,24.6345,24.5935,24.614,185109.0
2015-10-13 15:00:00,36.06,36.1,36.03,36.08,202236.0,24.614,24.6413,24.5935,24.6276,202236.0
2015-10-13 15:30:00,36.08,36.13,35.91,35.94,662142.0,24.6276,24.6618,24.5116,24.5321,662142.0
2015-10-14 09:30:00,36.14,36.14,35.54,35.93,252300.0,24.6686,24.6686,24.259,24.5252,252300.0
2015-10-14 10:00:00,35.97,36.14,35.9,35.93,237174.0,24.5525,24.6686,24.5048,24.5252,237174.0
2015-10-14 10:30:00,35.93,35.96,35.67,35.73,168990.0,24.5252,24.5457,24.3478,24.3887,168990.0
2015-10-14 11:00:00,35.74,35.79,35.61,35.67,97123.5,24.3955,24.4297,24.3068,24.3478,97123.5
2015-10-14 11:30:00,35.66,35.76,35.59,35.69,136731.0,24.3409,24.4092,24.2932,24.3614,136731.0
2015-10-14 12:00:00,35.69,35.69,35.47,35.57,176328.0,24.3614,24.3614,24.2113,24.2795,176328.0
2015-10-14 12:30:00,35.57,35.74,35.55,35.67,143040.0,24.2795,24.3955,24.2659,24.3478,143040.0
2015-10-14 13:00:00,35.66,35.74,35.59,35.69,115612.5,24.3409,24.3955,24.2932,24.3614,115612.5
2015-10-14 13:30:00,35.68,35.71,35.57,35.59,138558.0,24.3546,24.3751,24.2795,24.2932,138558.0
2015-10-14 14:00:00,35.6,35.67,35.47,35.47,128740.5,24.3,24.3478,24.2113,24.2113,128740.5
2015-10-14 14:30:00,35.47,35.52,35.45,35.49,129741.0,24.2113,24.2454,24.1976,24.2249,129741.0
2015-10-14 15:00:00,35.5,35.57,35.46,35.57,170172.0,24.2317,24.2795,24.2044,24.2795,170172.0
2015-10-14 15:30:00,35.57,35.65,35.46,35.52,446059.5,24.2795,24.3341,24.2044,24.2454,446059.5
2015-10-15 09:30:00,35.71,36.33,35.25,35.52,230055.0,24.3751,24.7983,24.0611,24.2454,230055.0
2015-10-15 10:00:00,35.52,35.61,35.45,35.55,126969.0,24.2454,24.3068,24.1976,24.2659,126969.0
2015-10-15 10:30:00,35.55,35.61,35.42,35.43,117096.0,24.2659,24.3068,24.1771,24.1839,117096.0
2015-10-15 11:00:00,35.43,35.45,35.28,35.34,205920.0,24.1839,24.1976,24.0816,24.1225,205920.0
2015-10-15 11:30:00,35.34,35.34,35.15,35.21,130945.5,24.1225,24.1225,23.9928,24.0338,130945.5
2015-10-15 12:00:00,35.2,35.29,35.14,35.19,133063.5,24.027,24.0884,23.986,24.0201,133063.5
2015-10-15 12:30:00,35.19,35.33,35.15,35.32,176634.0,24.0201,24.1157,23.9928,24.1089,176634.0
2015-10-15 13:00:00,35.32,35.42,35.29,35.38,212085.0,24.1089,24.1771,24.0884,24.1498,212085.0
2015-10-15 13:30:00,35.39,35.44,35.36,35.41,191413.5,24.1566,24.1908,24.1362,24.1703,191413.5
2015-10-15 14:00:00,35.41,35.53,35.4,35.53,367764.0,24.1703,24.2522,24.1635,24.2522,367764.0
2015-10-15 14:30:00,35.53,35.67,35.51,35.65,292524.0,24.2522,24.3478,24.2386,24.3341,292524.0
2015-10-15 15:00:00,35.64,35.71,35.6,35.66,288934.5,24.3273,24.3751,24.3,24.3409,288934.5
2015-10-15 15:30:00,35.66,35.69,35.57,35.65,590595.0,24.3409,24.3614,24.2795,24.3341,590595.0
2015-10-16 09:30:00,35.79,35.79,34.79,34.91,687894.0,24.4297,24.4297,23.7471,23.829,687894.0
2015-10-16 10:00:00,34.91,34.99,34.67,34.73,587692.5,23.829,23.8836,23.6652,23.7061,587692.5
2015-10-16 10:30:00,34.73,34.95,34.63,34.69,588144.0,23.7061,23.8563,23.6379,23.6788,588144.0
2015-10-16 11:00:00,34.69,34.93,34.69,34.87,695568.0,23.6788,23.8427,23.6788,23.8017,695568.0
2015-10-16 11:30:00,34.89,35.06,34.85,35.02,290673.0,23.8154,23.9314,23.788,23.9041,290673.0
2015-10-16 12:00:00,35.03,35.04,34.81,34.84,181746.0,23.9109,23.9177,23.7607,23.7812,181746.0
2015-10-16 12:30:00,34.83,34.89,34.75,34.86,177508.5,23.7744,23.8154,23.7198,23.7949,177508.5
2015-10-16 13:00:00,34.86,34.97,34.85,34.93,157338.0,23.7949,23.87,23.788,23.8427,157338.0
2015-10-16 13:30:00,34.93,35.05,34.85,34.85,226867.5,23.8427,23.9246,23.788,23.788,226867.5
2015-10-16 14:00:00,34.85,35.06,34.84,35.02,372954.0,23.788,23.9314,23.7812,23.9041,372954.0
2015-10-16 14:30:00,35.03,35.08,34.99,35.04,202635.0,23.9109,23.945,23.8836,23.9177,202635.0
2015-10-16 15:00:00,35.04,35.11,35.01,35.03,363703.5,23.9177,23.9655,23.8973,23.9109,363703.5
2015-10-16 15:30:00,35.03,35.09,35.0,35.02,1154007.0,23.9109,23.9519,23.8904,23.9041,1154007.0
2015-10-19 09:30:00,34.96,35.31,34.63,34.85,239637.0,23.8631,24.102,23.6379,23.788,239637.0
2015-10-19 10:00:00,34.85,34.96,34.76,34.85,300216.0,23.788,23.8631,23.7266,23.788,300216.0
2015-10-19 10:30:00,34.85,34.85,34.71,34.77,305013.0,23.788,23.788,23.6925,23.7334,305013.0
2015-10-19 11:00:00,34.77,34.81,34.71,34.77,284674.5,23.7334,23.7607,23.6925,23.7334,284674.5
2015-10-19 11:30:00,34.77,34.86,34.77,34.85,262900.5,23.7334,23.7949,23.7334,23.788,262900.5
2015-10-19 12:00:00,34.84,34.86,34.76,34.81,216904.5,23.7812,23.7949,23.7266,23.7607,216904.5
2015-10-19 12:30:00,34.81,34.83,34.79,34.8,222238.5,23.7607,23.7744,23.7471,23.7539,222238.5
2015-10-19 13:00:00,34.81,34.83,34.78,34.8,224694.0,23.7607,23.7744,23.7403,23.7539,224694.0
2015-10-19 13:30:00,34.81,34.86,34.77,34.79,338680.5,23.7607,23.7949,23.7334,23.7471,338680.5
2015-10-19 14:00:00,34.79,34.81,34.73,34.79,299823.0,23.7471,23.7607,23.7061,23.7471,299823.0
2015-10-19 14:30:00,34.8,34.87,34.77,34.78,248839.5,23.7539,23.8017,23.7334,23.7403,248839.5
2015-10-19 15:00:00,34.78,34.86,34.74,34.81,189546.0,23.7403,23.7949,23.713,23.7607,189546.0
2015-10-19 15:30:00,34.81,34.85,34.77,34.84,511500.0,23.7607,23.788,23.7334,23.7812,511500.0
2015-10-20 09:30:00,34.36,34.69,34.19,34.68,484617.0,23.4536,23.6788,23.3375,23.672,484617.0
2015-10-20 10:00:00,34.67,35.15,34.67,35.15,468699.0,23.6652,23.9928,23.6652,23.9928,468699.0
2015-10-20 10:30:00,35.15,35.46,35.14,35.43,493257.0,23.9928,24.2044,23.986,24.1839,493257.0
2015-10-20 11:00:00,35.43,35.44,35.14,35.33,210804.0,24.1839,24.1908,23.986,24.1157,210804.0
2015-10-20 11:30:00,35.33,35.42,35.23,35.38,396405.0,24.1157,24.1771,24.0474,24.1498,396405.0
2015-10-20 12:00:00,35.37,35.38,35.29,35.35,210466.5,24.143,24.1498,24.0884,24.1293,210466.5
2015-10-20 12:30:00,35.35,35.36,35.23,35.28,167841.0,24.1293,24.1362,24.0474,24.0816,167841.0
2015-10-20 13:00:00,35.27,35.37,35.26,35.29,285223.5,24.0747,24.143,24.0679,24.0884,285223.5
2015-10-20 13:30:00,35.3,35.45,35.27,35.39,220705.5,24.0952,24.1976,24.0747,24.1566,220705.5
2015-10-20 14:00:00,35.39,35.43,35.31,35.41,250801.5,24.1566,24.1839,24.102,24.1703,250801.5
2015-10-20 14:30:00,35.41,35.43,35.35,35.42,189766.5,24.1703,24.1839,24.1293,24.1771,189766.5
2015-10-20 15:00:00,35.42,35.44,35.31,35.33,326014.5,24.1771,24.1908,24.102,24.1157,326014.5
2015-10-20 15:30:00,35.34,35.37,35.29,35.35,631530.0,24.1225,24.143,24.0884,24.1293,631530.0
2015-10-21 09:30:00,35.51,35.59,35.1,35.12,308173.5,24.2386,24.2932,23.9587,23.9723,308173.5
2015-10-21 10:00:00,35.13,35.32,35.06,35.22,221517.0,23.9792,24.1089,23.9314,24.0406,221517.0
2015-10-21 10:30:00,35.21,35.37,35.14,35.37,154045.5,24.0338,24.143,23.986,24.143,154045.5
2015-10-21 11:00:00,35.37,35.45,35.34,35.43,171381.0,24.143,24.1976,24.1225,24.1839,171381.0
2015-10-21 11:30:00,35.43,35.51,35.37,35.48,126819.0,24.1839,24.2386,24.143,24.2181,126819.0
2015-10-21 12:00:00,35.47,35.62,35.47,35.61,132976.5,24.2113,24.3136,24.2113,24.3068,132976.5
2015-10-21 12:30:00,35.61,35.81,35.58,35.71,208666.5,24.3068,24.4433,24.2863,24.3751,208666.5
2015-10-21 13:00:00,35.7,35.71,35.49,35.49,276256.5,24.3682,24.3751,24.2249,24.2249,276256.5
2015-10-21 13:30:00,35.49,35.53,35.39,35.41,189295.5,24.2249,24.2522,24.1566,24.1703,189295.5
2015-10-21 14:00:00,35.41,35.43,35.24,35.34,243142.5,24.1703,24.1839,24.0543,24.1225,243142.5
2015-10-21 14:30:00,35.34,35.47,35.34,35.4,206803.5,24.1225,24.2113,24.1225,24.1635,206803.5
2015-10-21 15:00:00,35.41,35.45,35.28,35.32,301993.5,24.1703,24.1976,24.0816,24.1089,301993.5
2015-10-21 15:30:00,35.31,35.31,35.16,35.18,708298.5,24.102,24.102,23.9996,24.0133,708298.5
2015-10-22 09:30:00,35.89,35.89,35.25,35.69,255105.0,24.4979,24.4979,24.0611,24.3614,255105.0
2015-10-22 10:00:00,35.69,36.03,35.67,35.9,252826.5,24.3614,24.5935,24.3478,24.5048,252826.5
2015-10-22 10:30:00,35.9,35.91,35.72,35.85,300705.0,24.5048,24.5116,24.3819,24.4706,300705.0
2015-10-22 11:00:00,35.87,36.12,35.87,36.04,362419.5,24.4843,24.6549,24.4843,24.6003,362419.5
2015-10-22 11:30:00,36.04,36.14,36.01,36.03,333034.5,24.6003,24.6686,24.5798,24.5935,333034.5
2015-10-22 12:00:00,36.03,36.13,35.99,36.1,252429.0,24.5935,24.6618,24.5662,24.6413,252429.0
2015-10-22 12:30:00,36.1,36.17,36.06,36.07,182664.0,24.6413,24.6891,24.614,24.6208,182664.0
2015-10-22 13:00:00,36.07,36.08,35.96,35.98,241294.5,24.6208,24.6276,24.5457,24.5594,241294.5
2015-10-22 13:30:00,35.99,36.0,35.79,35.83,240472.5,24.5662,24.573,24.4297,24.457,240472.5
2015-10-22 14:00:00,35.83,35.85,35.71,35.82,277501.5,24.457,24.4706,24.3751,24.4502,277501.5
2015-10-22 14:30:00,35.82,36.0,35.81,35.99,131709.0,24.4502,24.573,24.4433,24.5662,131709.0
2015-10-22 15:00:00,35.99,36.01,35.91,36.0,206887.5,24.5662,24.5798,24.5116,24.573,206887.5
2015-10-22 15:30:00,35.99,35.99,35.89,35.96,431550.0,24.5662,24.5662,24.4979,24.5457,431550.0
2015-10-23 09:30:00,36.04,36.45,35.82,36.39,459105.0,24.6003,24.8802,24.4502,24.8392,459105.0
2015-10-23 10:00:00,36.38,36.54,36.23,36.41,353436.0,24.8324,24.9416,24.73,24.8529,353436.0
2015-10-23 10:30:00,36.41,36.57,36.34,36.4,204529.5,24.8529,24.9621,24.8051,24.8461,204529.5
2015-10-23 11:00:00,36.41,36.55,36.21,36.23,212569.5,24.8529,24.9484,24.7164,24.73,212569.5
2015-10-23 11:30:00,36.23,36.27,36.05,36.11,271978.5,24.73,24.7573,24.6071,24.6481,271978.5
2015-10-23 12:00:00,36.11,36.27,35.99,36.27,279091.5,24.6481,24.7573,24.5662,24.7573,279091.5
2015-10-23 12:30:00,36.27,36.33,36.18,36.33,185647.5,24.7573,24.7983,24.6959,24.7983,185647.5
2015-10-23 13:00:00,36.32,36.42,36.25,36.4,268779.0,24.7914,24.8597,24.7437,24.8461,268779.0
2015-10-23 13:30:00,36.4,36.59,36.39,36.5,279810.0,24.8461,24.9757,24.8392,24.9143,279810.0
2015-10-23 14:00:00,36.49,36.69,36.47,36.66,268566.0,24.9075,25.044,24.8938,25.0235,268566.0
2015-10-23 14:30:00,36.66,36.69,36.59,36.62,231045.0,25.0235,25.044,24.9757,24.9962,231045.0
2015-10-23 15:00:00,36.62,36.69,36.54,36.55,280393.5,24.9962,25.044,24.9416,24.9484,280393.5
2015-10-23 15:30:00,36.55,36.59,36.51,36.56,457740.0,24.9484,24.9757,24.9211,24.9553,457740.0
2015-10-26 09:30:00,36.6,36.68,36.51,36.56,301252.5,24.9826,25.0372,24.9211,24.9553,301252.5
2015-10-26 10:00:00,36.55,36.67,36.53,36.63,161725.5,24.9484,25.0304,24.9348,25.003,161725.5
2015-10-26 10:30:00,36.63,36.69,36.55,36.56,256071.0,25.003,25.044,24.9484,24.9553,256071.0
2015-10-26 11:00:00,36.57,36.61,36.4,36.47,434752.5,24.9621,24.9894,24.8461,24.8938,434752.5
2015-10-26 11:30:00,36.46,36.65,36.43,36.59,274755.0,24.887,25.0167,24.8665,24.9757,274755.0
2015-10-26 12:00:00,36.59,36.66,36.5,36.66,146143.5,24.9757,25.0235,24.9143,25.0235,146143.5
2015-10-26 12:30:00,36.66,36.73,36.59,36.72,268528.5,25.0235,25.0713,24.9757,25.0645,268528.5
2015-10-26 13:00:00,36.71,36.74,36.63,36.73,199420.5,25.0577,25.0781,25.003,25.0713,199420.5
2015-10-26 13:30:00,36.74,36.77,36.64,36.65,265153.5,25.0781,25.0986,25.0099,25.0167,265153.5
2015-10-26 14:00:00,36.65,36.77,36.58,36.76,271099.5,25.0167,25.0986,24.9689,25.0918,271099.5
2015-10-26 14:30:00,36.76,36.77,36.64,36.73,339261.0,25.0918,25.0986,25.0099,25.0713,339261.0
2015-10-26 15:00:00,36.73,36.75,36.6,36.75,547407.0,25.0713,25.085,24.9826,25.085,547407.0
2015-10-26 15:30:00,36.75,36.78,36.4,36.6,1570071.0,25.085,25.1054,24.8461,24.9826,1570071.0
2015-10-27 09:30:00,34.29,35.99,32.97,35.51,1776823.5,23.4058,24.5662,22.5048,24.2386,1776823.5
2015-10-27 10:00:00,35.49,35.89,34.89,35.07,777319.5,24.2249,24.4979,23.8154,23.9382,777319.5
2015-10-27 10:30:00,35.06,35.1,34.4,34.43,1331172.0,23.9314,23.9587,23.4809,23.5014,1331172.0
2015-10-27 11:00:00,34.43,34.54,34.31,34.42,647866.5,23.5014,23.5764,23.4195,23.4945,647866.5
2015-10-27 11:30:00,34.41,34.61,34.4,34.43,662241.0,23.4877,23.6242,23.4809,23.5014,662241.0
2015-10-27 12:00:00,34.43,34.62,34.03,34.62,652938.0,23.5014,23.6311,23.2283,23.6311,652938.0
2015-10-27 12:30:00,34.61,34.89,34.49,34.49,558978.0,23.6242,23.8154,23.5423,23.5423,558978.0
2015-10-27 13:00:00,34.49,34.64,34.41,34.43,300381.0,23.5423,23.6447,23.4877,23.5014,300381.0
2015-10-27 13:30:00,34.44,34.59,34.39,34.4,307644.0,23.5082,23.6106,23.4741,23.4809,307644.0
2015-10-27 14:00:00,34.41,34.47,34.19,34.41,368104.5,23.4877,23.5287,23.3375,23.4877,368104.5
2015-10-27 14:30:00,34.41,34.43,34.15,34.15,363109.5,23.4877,23.5014,23.3102,23.3102,363109.5
2015-10-27 15:00:00,34.15,34.43,34.14,34.39,756351.0,23.3102,23.5014,23.3034,23.4741,756351.0
2015-10-27 15:30:00,34.37,34.41,34.03,34.14,1135729.5,23.4604,23.4877,23.2283,23.3034,1135729.5
2015-10-28 09:30:00,34.37,34.56,33.69,34.55,799749.0,23.4604,23.5901,22.9963,23.5833,799749.0
2015-10-28 10:00:00,34.55,35.13,34.53,34.92,557905.5,23.5833,23.9792,23.5696,23.8358,557905.5
2015-10-28 10:30:00,34.92,35.31,34.88,35.29,492634.5,23.8358,24.102,23.8085,24.0884,492634.5
2015-10-28 11:00:00,35.29,35.33,35.05,35.2,277473.0,24.0884,24.1157,23.9246,24.027,277473.0
2015-10-28 11:30:00,35.2,35.31,35.15,35.27,444187.5,24.027,24.102,23.9928,24.0747,444187.5
2015-10-28 12:00:00,35.27,35.41,35.17,35.34,205537.5,24.0747,24.1703,24.0065,24.1225,205537.5
2015-10-28 12:30:00,35.33,35.58,35.26,35.51,417820.5,24.1157,24.2863,24.0679,24.2386,417820.5
2015-10-28 13:00:00,35.49,35.55,35.35,35.38,294090.0,24.2249,24.2659,24.1293,24.1498,294090.0
2015-10-28 13:30:00,35.38,35.76,35.34,35.71,196078.5,24.1498,24.4092,24.1225,24.3751,196078.5
2015-10-28 14:00:00,35.71,35.71,35.05,35.35,734278.5,24.3751,24.3751,23.9246,24.1293,734278.5
2015-10-28 14:30:00,35.34,35.61,35.29,35.46,494865.0,24.1225,24.3068,24.0884,24.2044,494865.0
2015-10-28 15:00:00,35.47,35.7,35.4,35.67,466651.5,24.2113,24.3682,24.1635,24.3478,466651.5
2015-10-28 15:30:00,35.67,35.87,35.63,35.82,827440.5,24.3478,24.4843,24.3205,24.4502,827440.5
2015-10-29 09:30:00,35.75,35.84,35.44,35.45,209494.5,24.4024,24.4638,24.1908,24.1976,209494.5
2015-10-29 10:00:00,35.46,35.82,35.41,35.52,205591.5,24.2044,24.4502,24.1703,24.2454,205591.5
2015-10-29 10:30:00,35.51,35.59,35.16,35.24,204645.0,24.2386,24.2932,23.9996,24.0543,204645.0
2015-10-29 11:00:00,35.25,35.51,35.19,35.49,214234.5,24.0611,24.2386,24.0201,24.2249,214234.5
2015-10-29 11:30:00,35.5,35.6,35.47,35.59,134487.0,24.2317,24.3,24.2113,24.2932,134487.0
2015-10-29 12:00:00,35.59,35.59,35.43,35.59,83730.0,24.2932,24.2932,24.1839,24.2932,83730.0
2015-10-29 12:30:00,35.59,35.59,35.39,35.44,93796.5,24.2932,24.2932,24.1566,24.1908,93796.5
2015-10-29 13:00:00,35.45,35.49,35.37,35.38,109420.5,24.1976,24.2249,24.143,24.1498,109420.5
2015-10-29 13:30:00,35.39,35.39,35.17,35.2,146053.5,24.1566,24.1566,24.0065,24.027,146053.5
2015-10-29 14:00:00,35.19,35.32,35.19,35.25,161079.0,24.0201,24.1089,24.0201,24.0611,161079.0
2015-10-29 14:30:00,35.24,35.29,35.21,35.28,127603.5,24.0543,24.0884,24.0338,24.0816,127603.5
2015-10-29 15:00:00,35.27,35.48,35.25,35.45,191514.0,24.0747,24.2181,24.0611,24.1976,191514.0
2015-10-29 15:30:00,35.45,35.51,35.39,35.43,432493.5,24.1976,24.2386,24.1566,24.1839,432493.5
2015-10-30 09:30:00,35.45,35.49,34.71,35.26,372609.0,24.1976,24.2249,23.6925,24.0679,372609.0
2015-10-30 10:00:00,35.28,35.37,35.15,35.17,198445.5,24.0816,24.143,23.9928,24.0065,198445.5
2015-10-30 10:30:00,35.17,35.19,35.03,35.1,165805.5,24.0065,24.0201,23.9109,23.9587,165805.5
2015-10-30 11:00:00,35.1,35.12,34.97,35.09,180358.5,23.9587,23.9723,23.87,23.9519,180358.5
2015-10-30 11:30:00,35.08,35.09,34.96,35.05,127186.5,23.945,23.9519,23.8631,23.9246,127186.5
2015-10-30 12:00:00,35.05,35.2,35.03,35.13,139005.0,23.9246,24.027,23.9109,23.9792,139005.0
2015-10-30 12:30:00,35.13,35.27,35.12,35.22,104653.5,23.9792,24.0747,23.9723,24.0406,104653.5
2015-10-30 13:00:00,35.23,35.25,35.19,35.21,117579.0,24.0474,24.0611,24.0201,24.0338,117579.0
2015-10-30 13:30:00,35.22,35.23,35.15,35.17,127710.0,24.0406,24.0474,23.9928,24.0065,127710.0
2015-10-30 14:00:00,35.17,35.2,35.05,35.08,165247.5,24.0065,24.027,23.9246,23.945,165247.5
2015-10-30 14:30:00,35.07,35.14,35.05,35.09,137223.0,23.9382,23.986,23.9246,23.9519,137223.0
2015-10-30 15:00:00,35.09,35.2,35.05,35.09,213508.5,23.9519,24.027,23.9246,23.9519,213508.5
2015-10-30 15:30:00,35.09,35.32,35.08,35.1,534562.5,23.9519,24.1089,23.945,23.9587,534562.5
2015-11-02 09:30:00,35.24,35.53,35.07,35.48,159171.0,24.0543,24.2522,23.9382,24.2181,159171.0
2015-11-02 10:00:00,35.51,35.57,35.35,35.54,201021.0,24.2386,24.2795,24.1293,24.259,201021.0
2015-11-02 10:30:00,35.53,35.58,35.43,35.55,169738.5,24.2522,24.2863,24.1839,24.2659,169738.5
2015-11-02 11:00:00,35.57,35.73,35.57,35.67,136023.0,24.2795,24.3887,24.2795,24.3478,136023.0
2015-11-02 11:30:00,35.67,35.75,35.61,35.64,109983.0,24.3478,24.4024,24.3068,24.3273,109983.0
2015-11-02 12:00:00,35.65,35.75,35.62,35.75,102463.5,24.3341,24.4024,24.3136,24.4024,102463.5
2015-11-02 12:30:00,35.75,35.8,35.67,35.79,123250.5,24.4024,24.4365,24.3478,24.4297,123250.5
2015-11-02 13:00:00,35.79,35.87,35.77,35.79,111490.5,24.4297,24.4843,24.416,24.4297,111490.5
2015-11-02 13:30:00,35.79,35.89,35.79,35.87,104077.5,24.4297,24.4979,24.4297,24.4843,104077.5
2015-11-02 14:00:00,35.87,35.91,35.8,35.85,124359.0,24.4843,24.5116,24.4365,24.4706,124359.0
2015-11-02 14:30:00,35.85,35.99,35.81,35.95,180028.5,24.4706,24.5662,24.4433,24.5389,180028.5
2015-11-02 15:00:00,35.95,36.0,35.91,35.97,232980.0,24.5389,24.573,24.5116,24.5525,232980.0
2015-11-02 15:30:00,35.97,36.0,35.79,35.81,585106.5,24.5525,24.573,24.4297,24.4433,585106.5
2015-11-03 09:30:00,35.7,35.96,35.48,35.61,262288.5,24.3682,24.5457,24.2181,24.3068,262288.5
2015-11-03 10:00:00,35.61,35.63,35.46,35.5,351622.5,24.3068,24.3205,24.2044,24.2317,351622.5
2015-11-03 10:30:00,35.51,35.53,35.17,35.17,240786.0,24.2386,24.2522,24.0065,24.0065,240786.0
2015-11-03 11:00:00,35.15,35.35,35.15,35.25,182433.0,23.9928,24.1293,23.9928,24.0611,182433.0
2015-11-03 11:30:00,35.25,35.47,35.25,35.37,192858.0,24.0611,24.2113,24.0611,24.143,192858.0
2015-11-03 12:00:00,35.37,35.39,35.26,35.33,154599.0,24.143,24.1566,24.0679,24.1157,154599.0
2015-11-03 12:30:00,35.33,35.42,35.31,35.39,124888.5,24.1157,24.1771,24.102,24.1566,124888.5
2015-11-03 13:00:00,35.4,35.48,35.37,35.48,192088.5,24.1635,24.2181,24.143,24.2181,192088.5
2015-11-03 13:30:00,35.48,35.51,35.4,35.41,239377.5,24.2181,24.2386,24.1635,24.1703,239377.5
2015-11-03 14:00:00,35.4,35.61,35.39,35.59,322761.0,24.1635,24.3068,24.1566,24.2932,322761.0
2015-11-03 14:30:00,35.59,35.68,35.59,35.67,267906.0,24.2932,24.3546,24.2932,24.3478,267906.0
2015-11-03 15:00:00,35.67,35.67,35.57,35.61,210031.5,24.3478,24.3478,24.2795,24.3068,210031.5
2015-11-03 15:30:00,35.61,35.65,35.44,35.49,445600.5,24.3068,24.3341,24.1908,24.2249,445600.5
2015-11-04 09:30:00,35.07,35.59,35.07,35.17,533140.5,23.9382,24.2932,23.9382,24.0065,533140.5
2015-11-04 10:00:00,35.17,35.43,35.15,35.34,283065.0,24.0065,24.1839,23.9928,24.1225,283065.0
2015-11-04 10:30:00,35.34,35.36,35.11,35.14,250510.5,24.1225,24.1362,23.9655,23.986,250510.5
2015-11-04 11:00:00,35.13,35.23,35.07,35.1,123775.5,23.9792,24.0474,23.9382,23.9587,123775.5
2015-11-04 11:30:00,35.11,35.11,34.95,35.01,168414.0,23.9655,23.9655,23.8563,23.8973,168414.0
2015-11-04 12:00:00,35.01,35.1,34.99,35.01,110685.0,23.8973,23.9587,23.8836,23.8973,110685.0
2015-11-04 12:30:00,35.01,35.1,34.97,35.03,116089.5,23.8973,23.9587,23.87,23.9109,116089.5
2015-11-04 13:00:00,35.03,35.05,34.91,34.95,137641.5,23.9109,23.9246,23.829,23.8563,137641.5
2015-11-04 13:30:00,34.95,35.06,34.95,35.04,88812.0,23.8563,23.9314,23.8563,23.9177,88812.0
2015-11-04 14:00:00,35.03,35.09,34.99,35.02,140746.5,23.9109,23.9519,23.8836,23.9041,140746.5
2015-11-04 14:30:00,35.03,35.17,35.03,35.15,185956.5,23.9109,24.0065,23.9109,23.9928,185956.5
2015-11-04 15:00:00,35.14,35.15,35.05,35.12,171525.0,23.986,23.9928,23.9246,23.9723,171525.0
2015-11-04 15:30:00,35.12,35.18,35.09,35.18,450229.5,23.9723,24.0133,23.9519,24.0133,450229.5
2015-11-05 09:30:00,35.25,35.44,35.2,35.43,233413.5,24.0611,24.1908,24.027,24.1839,233413.5
2015-11-05 10:00:00,35.42,35.49,35.07,35.09,221523.0,24.1771,24.2249,23.9382,23.9519,221523.0
2015-11-05 10:30:00,35.09,35.13,34.93,35.11,161353.5,23.9519,23.9792,23.8427,23.9655,161353.5
2015-11-05 11:00:00,35.09,35.21,35.04,35.21,128113.5,23.9519,24.0338,23.9177,24.0338,128113.5
2015-11-05 11:30:00,35.21,35.33,35.15,35.29,113178.0,24.0338,24.1157,23.9928,24.0884,113178.0
2015-11-05 12:00:00,35.29,35.46,35.29,35.43,70398.0,24.0884,24.2044,24.0884,24.1839,70398.0
2015-11-05 12:30:00,35.45,35.52,35.39,35.51,91122.0,24.1976,24.2454,24.1566,24.2386,91122.0
2015-11-05 13:00:00,35.51,35.57,35.38,35.41,175591.5,24.2386,24.2795,24.1498,24.1703,175591.5
2015-11-05 13:30:00,35.41,35.63,35.4,35.6,192787.5,24.1703,24.3205,24.1635,24.3,192787.5
2015-11-05 14:00:00,35.61,35.62,35.5,35.51,245512.5,24.3068,24.3136,24.2317,24.2386,245512.5
2015-11-05 14:30:00,35.51,35.69,35.5,35.67,202779.0,24.2386,24.3614,24.2317,24.3478,202779.0
2015-11-05 15:00:00,35.67,35.7,35.55,35.69,161578.5,24.3478,24.3682,24.2659,24.3614,161578.5
2015-11-05 15:30:00,35.69,35.69,35.59,35.65,509070.0,24.3614,24.3614,24.2932,24.3341,509070.0
2015-11-06 09:30:00,35.65,35.97,35.52,35.53,322902.0,24.3341,24.5525,24.2454,24.2522,322902.0
2015-11-06 10:00:00,35.52,35.6,35.4,35.59,242241.0,24.2454,24.3,24.1635,24.2932,242241.0
2015-11-06 10:30:00,35.61,35.85,35.58,35.75,194250.0,24.3068,24.4706,24.2863,24.4024,194250.0
2015-11-06 11:00:00,35.76,35.89,35.72,35.85,170641.5,24.4092,24.4979,24.3819,24.4706,170641.5
2015-11-06 11:30:00,35.85,36.03,35.85,35.98,172309.5,24.4706,24.5935,24.4706,24.5594,172309.5
2015-11-06 12:00:00,35.98,36.01,35.81,35.95,309721.5,24.5594,24.5798,24.4433,24.5389,309721.5
2015-11-06 12:30:00,35.93,35.96,35.89,35.93,431922.0,24.5252,24.5457,24.4979,24.5252,431922.0
2015-11-06 13:00:00,35.93,36.04,35.91,36.03,229828.5,24.5252,24.6003,24.5116,24.5935,229828.5
2015-11-06 13:30:00,36.03,36.08,35.99,36.05,190024.5,24.5935,24.6276,24.5662,24.6071,190024.5
2015-11-06 14:00:00,36.05,36.15,36.0,36.02,133827.0,24.6071,24.6754,24.573,24.5867,133827.0
2015-11-06 14:30:00,36.01,36.04,35.89,35.97,141667.5,24.5798,24.6003,24.4979,24.5525,141667.5
2015-11-06 15:00:00,35.97,35.97,35.91,35.95,140040.0,24.5525,24.5525,24.5116,24.5389,140040.0
2015-11-06 15:30:00,35.95,35.98,35.9,35.97,348127.5,24.5389,24.5594,24.5048,24.5525,348127.5
2015-11-09 09:30:00,35.72,36.33,35.31,35.34,316978.5,24.3819,24.7983,24.102,24.1225,316978.5
2015-11-09 10:00:00,35.34,35.38,35.01,35.05,155236.5,24.1225,24.1498,23.8973,23.9246,155236.5
2015-11-09 10:30:00,35.04,35.04,34.9,34.93,142786.5,23.9177,23.9177,23.8222,23.8427,142786.5
2015-11-09 11:00:00,34.91,34.91,34.68,34.69,124155.0,23.829,23.829,23.672,23.6788,124155.0
2015-11-09 11:30:00,34.69,34.73,34.62,34.65,164004.0,23.6788,23.7061,23.6311,23.6515,164004.0
2015-11-09 12:00:00,34.64,34.64,34.53,34.55,93345.0,23.6447,23.6447,23.5696,23.5833,93345.0
2015-11-09 12:30:00,34.55,34.72,34.54,34.69,110662.5,23.5833,23.6993,23.5764,23.6788,110662.5
2015-11-09 13:00:00,34.71,34.73,34.6,34.67,140418.0,23.6925,23.7061,23.6174,23.6652,140418.0
2015-11-09 13:30:00,34.67,34.78,34.66,34.78,138228.0,23.6652,23.7403,23.6584,23.7403,138228.0
2015-11-09 14:00:00,34.77,34.81,34.71,34.77,175521.0,23.7334,23.7607,23.6925,23.7334,175521.0
2015-11-09 14:30:00,34.77,34.82,34.64,34.7,128847.0,23.7334,23.7676,23.6447,23.6857,128847.0
2015-11-09 15:00:00,34.7,34.7,34.58,34.69,220596.0,23.6857,23.6857,23.6038,23.6788,220596.0
2015-11-09 15:30:00,34.69,34.87,34.68,34.71,524448.0,23.6788,23.8017,23.672,23.6925,524448.0
2015-11-10 09:30:00,34.46,34.79,34.37,34.69,158265.0,23.6317,23.858,23.57,23.7894,158265.0
2015-11-10 10:00:00,34.67,34.69,34.36,34.39,175869.0,23.7757,23.7894,23.5631,23.5837,175869.0
2015-11-10 10:30:00,34.39,34.39,34.24,34.32,162597.0,23.5837,23.5837,23.4808,23.5357,162597.0
2015-11-10 11:00:00,34.31,34.36,34.03,34.05,211996.5,23.5288,23.5631,23.3368,23.3505,211996.5
2015-11-10 11:30:00,34.05,34.28,34.05,34.25,157068.0,23.3505,23.5082,23.3505,23.4877,157068.0
2015-11-10 12:00:00,34.25,34.3,34.2,34.22,113647.5,23.4877,23.5219,23.4534,23.4671,113647.5
2015-11-10 12:30:00,34.2,34.24,34.12,34.19,144546.0,23.4534,23.4808,23.3985,23.4465,144546.0
2015-11-10 13:00:00,34.17,34.22,34.12,34.21,151062.0,23.4328,23.4671,23.3985,23.4602,151062.0
2015-11-10 13:30:00,34.21,34.26,34.18,34.25,246135.0,23.4602,23.4945,23.4397,23.4877,246135.0
2015-11-10 14:00:00,34.25,34.25,34.1,34.18,267937.5,23.4877,23.4877,23.3848,23.4397,267937.5
2015-11-10 14:30:00,34.18,34.34,34.14,34.3,386203.5,23.4397,23.5494,23.4122,23.5219,386203.5
2015-11-10 15:00:00,34.3,34.35,34.25,34.28,216898.5,23.5219,23.5562,23.4877,23.5082,216898.5
2015-11-10 15:30:00,34.28,34.34,34.21,34.27,739677.0,23.5082,23.5494,23.4602,23.5014,739677.0
2015-11-11 09:30:00,34.44,34.48,34.14,34.17,132144.0,23.618,23.6454,23.4122,23.4328,132144.0
2015-11-11 10:00:00,34.19,34.19,34.03,34.14,120502.5,23.4465,23.4465,23.3368,23.4122,120502.5
2015-11-11 10:30:00,34.15,34.15,33.99,34.09,120940.5,23.4191,23.4191,23.3094,23.3779,120940.5
2015-11-11 11:00:00,34.08,34.14,34.02,34.09,82071.0,23.3711,23.4122,23.3299,23.3779,82071.0
2015-11-11 11:30:00,34.1,34.31,34.1,34.3,63432.0,23.3848,23.5288,23.3848,23.5219,63432.0
2015-11-11 12:00:00,34.29,34.42,34.27,34.41,53581.5,23.5151,23.6042,23.5014,23.5974,53581.5
2015-11-11 12:30:00,34.41,34.46,34.39,34.43,88264.5,23.5974,23.6317,23.5837,23.6111,88264.5
2015-11-11 13:00:00,34.44,34.44,34.17,34.19,88392.0,23.618,23.618,23.4328,23.4465,88392.0
2015-11-11 13:30:00,34.19,34.27,34.15,34.21,94167.0,23.4465,23.5014,23.4191,23.4602,94167.0
2015-11-11 14:00:00,34.21,34.24,34.17,34.24,95773.5,23.4602,23.4808,23.4328,23.4808,95773.5
2015-11-11 14:30:00,34.24,34.27,34.13,34.13,150720.0,23.4808,23.5014,23.4054,23.4054,150720.0
2015-11-11 15:00:00,34.14,34.21,34.13,34.2,172147.5,23.4122,23.4602,23.4054,23.4534,172147.5
2015-11-11 15:30:00,34.2,34.23,34.13,34.15,430668.0,23.4534,23.4739,23.4054,23.4191,430668.0
2015-11-12 09:30:00,33.91,34.07,33.57,33.91,181936.5,23.2545,23.3642,23.0213,23.2545,181936.5
2015-11-12 10:00:00,33.89,33.96,33.75,33.83,112996.5,23.2408,23.2888,23.1448,23.1996,112996.5
2015-11-12 10:30:00,33.83,34.03,33.75,34.02,179557.5,23.1996,23.3368,23.1448,23.3299,179557.5
2015-11-12 11:00:00,34.01,34.07,33.83,33.87,134794.5,23.3231,23.3642,23.1996,23.2271,134794.5
2015-11-12 11:30:00,33.87,33.89,33.77,33.88,96694.5,23.2271,23.2408,23.1585,23.2339,96694.5
2015-11-12 12:00:00,33.88,33.9,33.69,33.77,96612.0,23.2339,23.2476,23.1036,23.1585,96612.0
2015-11-12 12:30:00,33.76,33.91,33.75,33.86,72492.0,23.1516,23.2545,23.1448,23.2202,72492.0
2015-11-12 13:00:00,33.87,33.89,33.82,33.84,75913.5,23.2271,23.2408,23.1928,23.2065,75913.5
2015-11-12 13:30:00,33.84,33.86,33.75,33.77,113877.0,23.2065,23.2202,23.1448,23.1585,113877.0
2015-11-12 14:00:00,33.77,33.79,33.56,33.67,138493.5,23.1585,23.1722,23.0145,23.0899,138493.5
2015-11-12 14:30:00,33.69,33.69,33.41,33.48,237607.5,23.1036,23.1036,22.9116,22.9596,237607.5
2015-11-12 15:00:00,33.48,33.52,33.43,33.45,249739.5,22.9596,22.987,22.9253,22.939,249739.5
2015-11-12 15:30:00,33.45,33.45,33.27,33.32,888501.0,22.939,22.939,22.8156,22.8499,888501.0
2015-11-13 09:30:00,33.27,33.63,33.27,33.29,140880.0,22.8156,23.0625,22.8156,22.8293,140880.0
2015-11-13 10:00:00,33.29,33.38,33.16,33.29,98403.0,22.8293,22.891,22.7402,22.8293,98403.0
2015-11-13 10:30:00,33.28,33.4,33.17,33.39,100005.0,22.8225,22.9048,22.747,22.8979,100005.0
2015-11-13 11:00:00,33.39,33.4,33.24,33.38,79849.5,22.8979,22.9048,22.795,22.891,79849.5
2015-11-13 11:30:00,33.38,33.53,33.31,33.52,70087.5,22.891,22.9939,22.843,22.987,70087.5
2015-11-13 12:00:00,33.53,33.67,33.49,33.58,72832.5,22.9939,23.0899,22.9665,23.0282,72832.5
2015-11-13 12:30:00,33.59,33.6,33.51,33.6,72519.0,23.0351,23.0419,22.9802,23.0419,72519.0
2015-11-13 13:00:00,33.6,33.61,33.48,33.54,87072.0,23.0419,23.0488,22.9596,23.0008,87072.0
2015-11-13 13:30:00,33.55,33.56,33.43,33.46,80947.5,23.0076,23.0145,22.9253,22.9459,80947.5
2015-11-13 14:00:00,33.47,33.51,33.43,33.47,73318.5,22.9528,22.9802,22.9253,22.9528,73318.5
2015-11-13 14:30:00,33.47,33.49,33.34,33.36,117487.5,22.9528,22.9665,22.8636,22.8773,117487.5
2015-11-13 15:00:00,33.36,33.43,33.3,33.32,154740.0,22.8773,22.9253,22.8362,22.8499,154740.0
2015-11-13 15:30:00,33.32,33.43,33.32,33.34,396831.0,22.8499,22.9253,22.8499,22.8636,396831.0
2015-11-16 09:30:00,33.31,33.65,33.31,33.45,208650.0,22.843,23.0762,22.843,22.939,208650.0
2015-11-16 10:00:00,33.45,33.46,33.17,33.32,114412.5,22.939,22.9459,22.747,22.8499,114412.5
2015-11-16 10:30:00,33.31,33.34,33.12,33.15,61666.5,22.843,22.8636,22.7127,22.7333,61666.5
2015-11-16 11:00:00,33.15,33.19,33.04,33.04,85821.0,22.7333,22.7607,22.6579,22.6579,85821.0
2015-11-16 11:30:00,33.05,33.27,33.05,33.27,104752.5,22.6647,22.8156,22.6647,22.8156,104752.5
2015-11-16 12:00:00,33.27,33.34,33.23,33.33,74514.0,22.8156,22.8636,22.7882,22.8567,74514.0
2015-11-16 12:30:00,33.33,33.37,33.17,33.17,201885.0,22.8567,22.8842,22.747,22.747,201885.0
2015-11-16 13:00:00,33.17,33.43,33.16,33.4,185212.5,22.747,22.9253,22.7402,22.9048,185212.5
2015-11-16 13:30:00,33.39,33.41,33.32,33.35,94492.5,22.8979,22.9116,22.8499,22.8705,94492.5
2015-11-16 14:00:00,33.37,33.39,33.33,33.36,218400.0,22.8842,22.8979,22.8567,22.8773,218400.0
2015-11-16 14:30:00,33.37,33.39,33.33,33.36,171883.5,22.8842,22.8979,22.8567,22.8773,171883.5
2015-11-16 15:00:00,33.36,33.5,33.35,33.48,279166.5,22.8773,22.9733,22.8705,22.9596,279166.5
2015-11-16 15:30:00,33.49,33.58,33.48,33.57,506455.5,22.9665,23.0282,22.9596,23.0213,506455.5
2015-11-17 09:30:00,33.58,33.58,33.3,33.45,177298.5,23.0282,23.0282,22.8362,22.939,177298.5
2015-11-17 10:00:00,33.44,33.48,33.29,33.47,164370.0,22.9322,22.9596,22.8293,22.9528,164370.0
2015-11-17 10:30:00,33.47,33.57,33.45,33.52,108795.0,22.9528,23.0213,22.939,22.987,108795.0
2015-11-17 11:00:00,33.51,33.63,33.49,33.62,76639.5,22.9802,23.0625,22.9665,23.0556,76639.5
2015-11-17 11:30:00,33.62,33.67,33.56,33.6,95721.0,23.0556,23.0899,23.0145,23.0419,95721.0
2015-11-17 12:00:00,33.61,33.65,33.49,33.54,83440.5,23.0488,23.0762,22.9665,23.0008,83440.5
2015-11-17 12:30:00,33.53,33.57,33.49,33.52,113641.5,22.9939,23.0213,22.9665,22.987,113641.5
2015-11-17 13:00:00,33.52,33.55,33.43,33.43,128601.0,22.987,23.0076,22.9253,22.9253,128601.0
2015-11-17 13:30:00,33.43,33.51,33.41,33.5,76800.0,22.9253,22.9802,22.9116,22.9733,76800.0
2015-11-17 14:00:00,33.5,33.53,33.39,33.39,108508.5,22.9733,22.9939,22.8979,22.8979,108508.5
2015-11-17 14:30:00,33.39,33.41,33.28,33.41,124189.5,22.8979,22.9116,22.8225,22.9116,124189.5
2015-11-17 15:00:00,33.41,33.41,33.29,33.34,254020.5,22.9116,22.9116,22.8293,22.8636,254020.5
2015-11-17 15:30:00,33.34,33.41,33.31,33.35,440961.0,22.8636,22.9116,22.843,22.8705,440961.0
2015-11-18 09:30:00,33.37,33.81,33.26,33.77,258471.0,22.8842,23.1859,22.8087,23.1585,258471.0
2015-11-18 10:00:00,33.77,33.81,33.68,33.68,170202.0,23.1585,23.1859,23.0968,23.0968,170202.0
2015-11-18 10:30:00,33.68,33.89,33.64,33.88,253207.5,23.0968,23.2408,23.0693,23.2339,253207.5
2015-11-18 11:00:00,33.89,34.01,33.85,33.97,141259.5,23.2408,23.3231,23.2134,23.2956,141259.5
2015-11-18 11:30:00,33.99,34.05,33.97,34.03,87493.5,23.3094,23.3505,23.2956,23.3368,87493.5
2015-11-18 12:00:00,34.02,34.17,33.99,34.15,202911.0,23.3299,23.4328,23.3094,23.4191,202911.0
2015-11-18 12:30:00,34.15,34.15,34.05,34.13,95748.0,23.4191,23.4191,23.3505,23.4054,95748.0
2015-11-18 13:00:00,34.13,34.22,34.12,34.13,107169.0,23.4054,23.4671,23.3985,23.4054,107169.0
2015-11-18 13:30:00,34.13,34.17,34.06,34.06,165373.5,23.4054,23.4328,23.3574,23.3574,165373.5
2015-11-18 14:00:00,34.06,34.31,34.03,34.2,117040.5,23.3574,23.5288,23.3368,23.4534,117040.5
2015-11-18 14:30:00,34.19,34.27,34.11,34.27,128223.0,23.4465,23.5014,23.3917,23.5014,128223.0
2015-11-18 15:00:00,34.25,34.31,34.23,34.28,214371.0,23.4877,23.5288,23.4739,23.5082,214371.0
2015-11-18 15:30:00,34.28,34.39,34.27,34.33,672958.5,23.5082,23.5837,23.5014,23.5425,672958.5
2015-11-19 09:30:00,34.3,34.33,34.01,34.08,160194.0,23.5219,23.5425,23.3231,23.3711,160194.0
2015-11-19 10:00:00,34.09,34.09,33.9,33.9,200466.0,23.3779,23.3779,23.2476,23.2476,200466.0
2015-11-19 10:30:00,33.9,33.96,33.8,33.88,284025.0,23.2476,23.2888,23.1791,23.2339,284025.0
2015-11-19 11:00:00,33.88,33.95,33.83,33.91,122329.5,23.2339,23.2819,23.1996,23.2545,122329.5
2015-11-19 11:30:00,33.9,33.94,33.71,33.78,68592.0,23.2476,23.2751,23.1173,23.1653,68592.0
2015-11-19 12:00:00,33.77,33.85,33.76,33.85,74583.0,23.1585,23.2134,23.1516,23.2134,74583.0
2015-11-19 12:30:00,33.85,34.0,33.85,34.0,79120.5,23.2134,23.3162,23.2134,23.3162,79120.5
2015-11-19 13:00:00,34.0,34.01,33.92,33.94,274047.0,23.3162,23.3231,23.2614,23.2751,274047.0
2015-11-19 13:30:00,33.95,33.99,33.91,33.91,98637.0,23.2819,23.3094,23.2545,23.2545,98637.0
2015-11-19 14:00:00,33.91,33.96,33.88,33.91,132046.5,23.2545,23.2888,23.2339,23.2545,132046.5
2015-11-19 14:30:00,33.92,34.09,33.91,34.08,249121.5,23.2614,23.3779,23.2545,23.3711,249121.5
2015-11-19 15:00:00,34.07,34.1,34.01,34.07,188476.5,23.3642,23.3848,23.3231,23.3642,188476.5
2015-11-19 15:30:00,34.08,34.12,34.01,34.04,494974.5,23.3711,23.3985,23.3231,23.3436,494974.5
2015-11-20 09:30:00,34.25,34.51,34.04,34.39,331006.5,23.4877,23.666,23.3436,23.5837,331006.5
2015-11-20 10:00:00,34.41,34.51,34.37,34.41,130398.0,23.5974,23.666,23.57,23.5974,130398.0
2015-11-20 10:30:00,34.4,34.41,34.32,34.37,188071.5,23.5905,23.5974,23.5357,23.57,188071.5
2015-11-20 11:00:00,34.37,34.42,34.33,34.39,205923.0,23.57,23.6042,23.5425,23.5837,205923.0
2015-11-20 11:30:00,34.39,34.51,34.37,34.45,261396.0,23.5837,23.666,23.57,23.6248,261396.0
2015-11-20 12:00:00,34.44,34.45,34.35,34.36,85545.0,23.618,23.6248,23.5562,23.5631,85545.0
2015-11-20 12:30:00,34.35,34.48,34.35,34.42,95938.5,23.5562,23.6454,23.5562,23.6042,95938.5
2015-11-20 13:00:00,34.43,34.48,34.42,34.45,138517.5,23.6111,23.6454,23.6042,23.6248,138517.5
2015-11-20 13:30:00,34.45,34.49,34.39,34.47,133366.5,23.6248,23.6522,23.5837,23.6385,133366.5
2015-11-20 14:00:00,34.47,34.53,34.39,34.4,143598.0,23.6385,23.6797,23.5837,23.5905,143598.0
2015-11-20 14:30:00,34.4,34.4,34.32,34.35,169252.5,23.5905,23.5905,23.5357,23.5562,169252.5
2015-11-20 15:00:00,34.34,34.37,34.32,34.37,203832.0,23.5494,23.57,23.5357,23.57,203832.0
2015-11-20 15:30:00,34.37,34.45,34.29,34.29,875455.5,23.57,23.6248,23.5151,23.5151,875455.5
2015-11-23 09:30:00,34.39,34.55,34.33,34.5,130537.5,23.5837,23.6934,23.5425,23.6591,130537.5
2015-11-23 10:00:00,34.5,34.64,34.35,34.58,149548.5,23.6591,23.7551,23.5562,23.714,149548.5
2015-11-23 10:30:00,34.6,34.61,34.41,34.45,99960.0,23.7277,23.7345,23.5974,23.6248,99960.0
2015-11-23 11:00:00,34.44,34.49,34.35,34.37,115663.5,23.618,23.6522,23.5562,23.57,115663.5
2015-11-23 11:30:00,34.37,34.45,34.35,34.41,72547.5,23.57,23.6248,23.5562,23.5974,72547.5
2015-11-23 12:00:00,34.41,34.42,34.31,34.34,89419.5,23.5974,23.6042,23.5288,23.5494,89419.5
2015-11-23 12:30:00,34.33,34.39,34.32,34.36,79404.0,23.5425,23.5837,23.5357,23.5631,79404.0
2015-11-23 13:00:00,34.37,34.39,34.33,34.37,104757.0,23.57,23.5837,23.5425,23.57,104757.0
2015-11-23 13:30:00,34.36,34.37,34.26,34.29,105435.0,23.5631,23.57,23.4945,23.5151,105435.0
2015-11-23 14:00:00,34.29,34.31,34.18,34.22,99421.5,23.5151,23.5288,23.4397,23.4671,99421.5
2015-11-23 14:30:00,34.21,34.22,34.16,34.21,102489.0,23.4602,23.4671,23.4259,23.4602,102489.0
2015-11-23 15:00:00,34.21,34.26,34.18,34.23,92077.5,23.4602,23.4945,23.4397,23.4739,92077.5
2015-11-23 15:30:00,34.23,34.26,34.17,34.22,258327.0,23.4739,23.4945,23.4328,23.4671,258327.0
2015-11-24 09:30:00,33.91,34.29,33.82,34.2,187998.0,23.2545,23.5151,23.1928,23.4534,187998.0
2015-11-24 10:00:00,34.19,34.33,34.07,34.09,175569.0,23.4465,23.5425,23.3642,23.3779,175569.0
2015-11-24 10:30:00,34.1,34.13,34.03,34.13,116679.0,23.3848,23.4054,23.3368,23.4054,116679.0
2015-11-24 11:00:00,34.13,34.32,34.09,34.28,146304.0,23.4054,23.5357,23.3779,23.5082,146304.0
2015-11-24 11:30:00,34.29,34.39,34.27,34.33,150975.0,23.5151,23.5837,23.5014,23.5425,150975.0
2015-11-24 12:00:00,34.33,34.45,34.33,34.41,91618.5,23.5425,23.6248,23.5425,23.5974,91618.5
2015-11-24 12:30:00,34.41,34.43,34.36,34.39,70504.5,23.5974,23.6111,23.5631,23.5837,70504.5
2015-11-24 13:00:00,34.39,34.5,34.39,34.44,80631.0,23.5837,23.6591,23.5837,23.618,80631.0
2015-11-24 13:30:00,34.45,34.48,34.34,34.36,73416.0,23.6248,23.6454,23.5494,23.5631,73416.0
2015-11-24 14:00:00,34.36,34.44,34.31,34.36,74800.5,23.5631,23.618,23.5288,23.5631,74800.5
2015-11-24 14:30:00,34.35,34.43,34.34,34.42,92244.0,23.5562,23.6111,23.5494,23.6042,92244.0
2015-11-24 15:00:00,34.42,34.47,34.37,34.41,164809.5,23.6042,23.6385,23.57,23.5974,164809.5
2015-11-24 15:30:00,34.41,34.43,34.29,34.31,372796.5,23.5974,23.6111,23.5151,23.5288,372796.5
2015-11-25 09:30:00,34.31,34.64,34.3,34.43,382605.0,23.5288,23.7551,23.5219,23.6111,382605.0
2015-11-25 10:00:00,34.43,34.46,34.35,34.43,208530.0,23.6111,23.6317,23.5562,23.6111,208530.0
2015-11-25 10:30:00,34.43,34.49,34.4,34.45,144409.5,23.6111,23.6522,23.5905,23.6248,144409.5
2015-11-25 11:00:00,34.45,34.52,34.41,34.45,158331.0,23.6248,23.6728,23.5974,23.6248,158331.0
2015-11-25 11:30:00,34.45,34.48,34.41,34.47,97176.0,23.6248,23.6454,23.5974,23.6385,97176.0
2015-11-25 12:00:00,34.47,34.5,34.42,34.46,236814.0,23.6385,23.6591,23.6042,23.6317,236814.0
2015-11-25 12:30:00,34.46,34.55,34.46,34.53,74673.0,23.6317,23.6934,23.6317,23.6797,74673.0
2015-11-25 13:00:00,34.53,34.56,34.47,34.53,88200.0,23.6797,23.7002,23.6385,23.6797,88200.0
2015-11-25 13:30:00,34.53,34.54,34.44,34.45,60498.0,23.6797,23.6865,23.618,23.6248,60498.0
2015-11-25 14:00:00,34.46,34.51,34.46,34.47,111849.0,23.6317,23.666,23.6317,23.6385,111849.0
2015-11-25 14:30:00,34.47,34.51,34.44,34.5,96274.5,23.6385,23.666,23.618,23.6591,96274.5
2015-11-25 15:00:00,34.5,34.51,34.46,34.46,121834.5,23.6591,23.666,23.6317,23.6317,121834.5
2015-11-25 15:30:00,34.46,34.47,34.39,34.4,221166.0,23.6317,23.6385,23.5837,23.5905,221166.0
2015-11-27 09:30:00,34.39,34.56,34.29,34.53,125697.0,23.5837,23.7002,23.5151,23.6797,125697.0
2015-11-27 10:00:00,34.53,34.61,34.37,34.59,96615.0,23.6797,23.7345,23.57,23.7208,96615.0
2015-11-27 10:30:00,34.61,34.66,34.57,34.63,64719.0,23.7345,23.7688,23.7071,23.7483,64719.0
2015-11-27 11:00:00,34.64,34.71,34.61,34.67,76591.5,23.7551,23.8031,23.7345,23.7757,76591.5
2015-11-27 11:30:00,34.67,34.72,34.59,34.6,89091.0,23.7757,23.81,23.7208,23.7277,89091.0
2015-11-27 12:00:00,34.61,34.65,34.57,34.65,87265.5,23.7345,23.762,23.7071,23.762,87265.5
2015-11-27 12:30:00,34.65,34.67,34.55,34.57,262903.5,23.762,23.7757,23.6934,23.7071,262903.5
2015-11-30 09:30:00,34.45,34.48,34.01,34.25,332454.0,23.6248,23.6454,23.3231,23.4877,332454.0
2015-11-30 10:00:00,34.26,34.42,34.14,34.4,292486.5,23.4945,23.6042,23.4122,23.5905,292486.5
2015-11-30 10:30:00,34.4,34.55,34.39,34.49,184177.5,23.5905,23.6934,23.5837,23.6522,184177.5
2015-11-30 11:00:00,34.48,34.71,34.48,34.57,226126.5,23.6454,23.8031,23.6454,23.7071,226126.5
2015-11-30 11:30:00,34.57,34.64,34.51,34.54,151351.5,23.7071,23.7551,23.666,23.6865,151351.5
2015-11-30 12:00:00,34.54,34.71,34.53,34.7,105274.5,23.6865,23.8031,23.6797,23.7963,105274.5
2015-11-30 12:30:00,34.7,34.71,34.57,34.57,92233.5,23.7963,23.8031,23.7071,23.7071,92233.5
2015-11-30 13:00:00,34.57,34.67,34.56,34.66,132675.0,23.7071,23.7757,23.7002,23.7688,132675.0
2015-11-30 13:30:00,34.67,34.71,34.63,34.69,128605.5,23.7757,23.8031,23.7483,23.7894,128605.5
2015-11-30 14:00:00,34.69,34.72,34.67,34.67,116764.5,23.7894,23.81,23.7757,23.7757,116764.5
2015-11-30 14:30:00,34.67,34.72,34.65,34.67,168640.5,23.7757,23.81,23.762,23.7757,168640.5
2015-11-30 15:00:00,34.68,34.71,34.65,34.68,174744.0,23.7825,23.8031,23.762,23.7825,174744.0
2015-11-30 15:30:00,34.68,34.73,34.58,34.64,796852.5,23.7825,23.8168,23.714,23.7551,796852.5
2015-12-01 09:30:00,34.14,34.41,34.13,34.19,466111.5,23.4122,23.5974,23.4054,23.4465,466111.5
2015-12-01 10:00:00,34.19,34.33,34.16,34.31,427165.5,23.4465,23.5425,23.4259,23.5288,427165.5
2015-12-01 10:30:00,34.31,34.35,34.24,34.25,208470.0,23.5288,23.5562,23.4808,23.4877,208470.0
2015-12-01 11:00:00,34.25,34.28,34.05,34.08,203643.0,23.4877,23.5082,23.3505,23.3711,203643.0
2015-12-01 11:30:00,34.08,34.09,33.94,34.0,161781.0,23.3711,23.3779,23.2751,23.3162,161781.0
2015-12-01 12:00:00,34.0,34.09,33.99,34.06,443401.5,23.3162,23.3779,23.3094,23.3574,443401.5
2015-12-01 12:30:00,34.06,34.17,34.05,34.16,147330.0,23.3574,23.4328,23.3505,23.4259,147330.0
2015-12-01 13:00:00,34.16,34.17,34.09,34.13,210036.0,23.4259,23.4328,23.3779,23.4054,210036.0
2015-12-01 13:30:00,34.13,34.2,34.11,34.15,151617.0,23.4054,23.4534,23.3917,23.4191,151617.0
2015-12-01 14:00:00,34.15,34.24,34.13,34.22,298482.0,23.4191,23.4808,23.4054,23.4671,298482.0
2015-12-01 14:30:00,34.22,34.3,34.21,34.27,196132.5,23.4671,23.5219,23.4602,23.5014,196132.5
2015-12-01 15:00:00,34.27,34.38,34.25,34.38,389872.5,23.5014,23.5768,23.4877,23.5768,389872.5
2015-12-01 15:30:00,34.37,34.45,34.37,34.39,710323.5,23.57,23.6248,23.57,23.5837,710323.5
2015-12-02 09:30:00,34.35,34.65,34.2,34.49,189445.5,23.5562,23.762,23.4534,23.6522,189445.5
2015-12-02 10:00:00,34.51,34.53,34.41,34.43,139567.5,23.666,23.6797,23.5974,23.6111,139567.5
2015-12-02 10:30:00,34.41,34.57,34.39,34.44,107050.5,23.5974,23.7071,23.5837,23.618,107050.5
2015-12-02 11:00:00,34.45,34.47,34.33,34.36,112687.5,23.6248,23.6385,23.5425,23.5631,112687.5
2015-12-02 11:30:00,34.36,34.37,34.23,34.25,348543.0,23.5631,23.57,23.4739,23.4877,348543.0
2015-12-02 12:00:00,34.25,34.34,34.22,34.31,233533.5,23.4877,23.5494,23.4671,23.5288,233533.5
2015-12-02 12:30:00,34.31,34.33,34.27,34.33,198529.5,23.5288,23.5425,23.5014,23.5425,198529.5
2015-12-02 13:00:00,34.31,34.45,34.22,34.42,421420.5,23.5288,23.6248,23.4671,23.6042,421420.5
2015-12-02 13:30:00,34.43,34.44,34.31,34.33,163135.5,23.6111,23.618,23.5288,23.5425,163135.5
2015-12-02 14:00:00,34.32,34.34,34.21,34.23,143110.5,23.5357,23.5494,23.4602,23.4739,143110.5
2015-12-02 14:30:00,34.23,34.23,34.14,34.15,390000.0,23.4739,23.4739,23.4122,23.4191,390000.0
2015-12-02 15:00:00,34.15,34.26,34.13,34.23,312886.5,23.4191,23.4945,23.4054,23.4739,312886.5
2015-12-02 15:30:00,34.22,34.24,34.11,34.17,483184.5,23.4671,23.4808,23.3917,23.4328,483184.5
2015-12-03 09:30:00,33.25,33.26,32.25,32.67,1340229.0,22.8019,22.8087,22.1161,22.4041,1340229.0
2015-12-03 10:00:00,32.68,32.69,32.35,32.39,560610.0,22.411,22.4179,22.1847,22.2121,560610.0
2015-12-03 10:30:00,32.39,32.49,32.33,32.39,600408.0,22.2121,22.2807,22.171,22.2121,600408.0
2015-12-03 11:00:00,32.38,32.57,32.33,32.35,646963.5,22.2053,22.3356,22.171,22.1847,646963.5
2015-12-03 11:30:00,32.35,32.63,32.35,32.63,369693.0,22.1847,22.3767,22.1847,22.3767,369693.0
2015-12-03 12:00:00,32.63,32.76,32.52,32.53,304396.5,22.3767,22.4659,22.3013,22.3081,304396.5
2015-12-03 12:30:00,32.53,32.63,32.47,32.48,245065.5,22.3081,22.3767,22.267,22.2738,245065.5
2015-12-03 13:00:00,32.47,32.59,32.45,32.54,435267.0,22.267,22.3493,22.2533,22.315,435267.0
2015-12-03 13:30:00,32.54,32.57,32.35,32.38,585096.0,22.315,22.3356,22.1847,22.2053,585096.0
2015-12-03 14:00:00,32.38,32.38,32.21,32.27,477198.0,22.2053,22.2053,22.0887,22.1298,477198.0
2015-12-03 14:30:00,32.27,32.43,32.18,32.41,810556.5,22.1298,22.2396,22.0681,22.2258,810556.5
2015-12-03 15:00:00,32.41,32.46,32.34,32.39,907273.5,22.2258,22.2601,22.1778,22.2121,907273.5
2015-12-03 15:30:00,32.4,32.55,32.36,32.53,1448421.0,22.219,22.3218,22.1916,22.3081,1448421.0
2015-12-04 09:30:00,32.57,33.0,32.42,32.78,534831.0,22.3356,22.6304,22.2327,22.4796,534831.0
2015-12-04 10:00:00,32.79,32.95,32.79,32.89,884094.0,22.4864,22.5962,22.4864,22.555,884094.0
2015-12-04 10:30:00,32.91,33.04,32.82,32.88,514842.0,22.5687,22.6579,22.507,22.5482,514842.0
2015-12-04 11:00:00,32.88,33.0,32.87,32.95,343371.0,22.5482,22.6304,22.5413,22.5962,343371.0
2015-12-04 11:30:00,32.95,32.99,32.85,32.86,238438.5,22.5962,22.6236,22.5276,22.5344,238438.5
2015-12-04 12:00:00,32.85,32.93,32.84,32.92,269838.0,22.5276,22.5824,22.5207,22.5756,269838.0
2015-12-04 12:30:00,32.92,33.15,32.91,33.13,203763.0,22.5756,22.7333,22.5687,22.7196,203763.0
2015-12-04 13:00:00,33.13,33.34,33.12,33.34,181227.0,22.7196,22.8636,22.7127,22.8636,181227.0
2015-12-04 13:30:00,33.33,33.41,33.32,33.39,232677.0,22.8567,22.9116,22.8499,22.8979,232677.0
2015-12-04 14:00:00,33.39,33.42,33.3,33.37,193813.5,22.8979,22.9185,22.8362,22.8842,193813.5
2015-12-04 14:30:00,33.37,33.43,33.33,33.43,275848.5,22.8842,22.9253,22.8567,22.9253,275848.5
2015-12-04 15:00:00,33.43,33.54,33.39,33.53,445264.5,22.9253,23.0008,22.8979,22.9939,445264.5
2015-12-04 15:30:00,33.53,33.54,33.14,33.18,2173731.0,22.9939,23.0008,22.7265,22.7539,2173731.0
2015-12-07 09:30:00,33.06,33.13,32.6,32.62,345640.5,22.6716,22.7196,22.3561,22.3699,345640.5
2015-12-07 10:00:00,32.62,32.62,32.49,32.55,258417.0,22.3699,22.3699,22.2807,22.3218,258417.0
2015-12-07 10:30:00,32.55,32.64,32.52,32.63,191505.0,22.3218,22.3836,22.3013,22.3767,191505.0
2015-12-07 11:00:00,32.63,32.67,32.59,32.65,201177.0,22.3767,22.4041,22.3493,22.3904,201177.0
2015-12-07 11:30:00,32.65,32.69,32.62,32.68,424842.0,22.3904,22.4179,22.3699,22.411,424842.0
2015-12-07 12:00:00,32.67,32.71,32.63,32.69,127804.5,22.4041,22.4316,22.3767,22.4179,127804.5
2015-12-07 12:30:00,32.69,32.7,32.65,32.69,161562.0,22.4179,22.4247,22.3904,22.4179,161562.0
2015-12-07 13:00:00,32.69,32.77,32.66,32.68,166131.0,22.4179,22.4727,22.3973,22.411,166131.0
2015-12-07 13:30:00,32.67,32.7,32.64,32.7,161463.0,22.4041,22.4247,22.3836,22.4247,161463.0
2015-12-07 14:00:00,32.7,32.75,32.66,32.69,100218.0,22.4247,22.459,22.3973,22.4179,100218.0
2015-12-07 14:30:00,32.69,32.71,32.59,32.61,110703.0,22.4179,22.4316,22.3493,22.363,110703.0
2015-12-07 15:00:00,32.61,32.66,32.59,32.64,205840.5,22.363,22.3973,22.3493,22.3836,205840.5
2015-12-07 15:30:00,32.64,32.7,32.59,32.69,677292.0,22.3836,22.4247,22.3493,22.4179,677292.0
2015-12-08 09:30:00,32.43,32.6,32.31,32.32,478837.5,22.2396,22.3561,22.1573,22.1641,478837.5
2015-12-08 10:00:00,32.31,32.39,32.21,32.24,398691.0,22.1573,22.2121,22.0887,22.1093,398691.0
2015-12-08 10:30:00,32.23,32.39,32.17,32.39,291609.0,22.1024,22.2121,22.0613,22.2121,291609.0
2015-12-08 11:00:00,32.39,32.48,32.29,32.3,174126.0,22.2121,22.2738,22.1435,22.1504,174126.0
2015-12-08 11:30:00,32.29,32.29,32.13,32.17,333112.5,22.1435,22.1435,22.0338,22.0613,333112.5
2015-12-08 12:00:00,32.17,32.19,32.03,32.08,126343.5,22.0613,22.075,21.9652,21.9995,126343.5
2015-12-08 12:30:00,32.07,32.18,31.99,32.15,207666.0,21.9927,22.0681,21.9378,22.0475,207666.0
2015-12-08 13:00:00,32.15,32.33,32.06,32.09,347191.5,22.0475,22.171,21.9858,22.0064,347191.5
2015-12-08 13:30:00,32.09,32.23,32.09,32.23,186682.5,22.0064,22.1024,22.0064,22.1024,186682.5
2015-12-08 14:00:00,32.23,32.34,32.23,32.27,210003.0,22.1024,22.1778,22.1024,22.1298,210003.0
2015-12-08 14:30:00,32.27,32.29,32.21,32.23,441000.0,22.1298,22.1435,22.0887,22.1024,441000.0
2015-12-08 15:00:00,32.24,32.29,32.17,32.19,282069.0,22.1093,22.1435,22.0613,22.075,282069.0
2015-12-08 15:30:00,32.19,32.33,32.15,32.29,584506.5,22.075,22.171,22.0475,22.1435,584506.5
2015-12-09 09:30:00,32.25,33.13,32.19,32.65,311175.0,22.1161,22.7196,22.075,22.3904,311175.0
2015-12-09 10:00:00,32.65,32.91,32.61,32.79,778377.0,22.3904,22.5687,22.363,22.4864,778377.0
2015-12-09 10:30:00,32.79,32.98,32.79,32.85,224407.5,22.4864,22.6167,22.4864,22.5276,224407.5
2015-12-09 11:00:00,32.85,32.9,32.79,32.83,140637.0,22.5276,22.5619,22.4864,22.5139,140637.0
2015-12-09 11:30:00,32.83,32.85,32.51,32.53,216073.5,22.5139,22.5276,22.2944,22.3081,216073.5
2015-12-09 12:00:00,32.51,32.59,32.28,32.31,196359.0,22.2944,22.3493,22.1367,22.1573,196359.0
2015-12-09 12:30:00,32.29,32.32,32.15,32.27,272719.5,22.1435,22.1641,22.0475,22.1298,272719.5
2015-12-09 13:00:00,32.27,32.39,32.25,32.29,257874.0,22.1298,22.2121,22.1161,22.1435,257874.0
2015-12-09 13:30:00,32.29,32.37,32.25,32.3,143122.5,22.1435,22.1984,22.1161,22.1504,143122.5
2015-12-09 14:00:00,32.31,32.39,32.27,32.39,233991.0,22.1573,22.2121,22.1298,22.2121,233991.0
2015-12-09 14:30:00,32.39,32.43,32.34,32.35,181795.5,22.2121,22.2396,22.1778,22.1847,181795.5
2015-12-09 15:00:00,32.35,32.43,32.32,32.39,189178.5,22.1847,22.2396,22.1641,22.2121,189178.5
2015-12-09 15:30:00,32.39,32.56,32.39,32.56,802021.5,22.2121,22.3287,22.2121,22.3287,802021.5
2015-12-10 09:30:00,32.47,32.71,32.37,32.56,194443.5,22.267,22.4316,22.1984,22.3287,194443.5
2015-12-10 10:00:00,32.58,32.63,32.49,32.6,133821.0,22.3424,22.3767,22.2807,22.3561,133821.0
2015-12-10 10:30:00,32.6,32.83,32.58,32.81,166288.5,22.3561,22.5139,22.3424,22.5001,166288.5
2015-12-10 11:00:00,32.81,32.87,32.76,32.82,121072.5,22.5001,22.5413,22.4659,22.507,121072.5
2015-12-10 11:30:00,32.82,32.82,32.66,32.71,145251.0,22.507,22.507,22.3973,22.4316,145251.0
2015-12-10 12:00:00,32.71,32.74,32.57,32.63,91011.0,22.4316,22.4521,22.3356,22.3767,91011.0
2015-12-10 12:30:00,32.63,32.69,32.55,32.69,88932.0,22.3767,22.4179,22.3218,22.4179,88932.0
2015-12-10 13:00:00,32.69,32.74,32.66,32.72,88872.0,22.4179,22.4521,22.3973,22.4384,88872.0
2015-12-10 13:30:00,32.72,32.76,32.7,32.71,68448.0,22.4384,22.4659,22.4247,22.4316,68448.0
2015-12-10 14:00:00,32.71,32.81,32.69,32.81,87759.0,22.4316,22.5001,22.4179,22.5001,87759.0
2015-12-10 14:30:00,32.82,32.84,32.73,32.75,111256.5,22.507,22.5207,22.4453,22.459,111256.5
2015-12-10 15:00:00,32.75,32.75,32.58,32.63,152902.5,22.459,22.459,22.3424,22.3767,152902.5
2015-12-10 15:30:00,32.63,32.64,32.52,32.59,346186.5,22.3767,22.3836,22.3013,22.3493,346186.5
2015-12-11 09:30:00,31.97,32.67,31.62,31.65,319309.5,21.9241,22.4041,21.6841,21.7047,319309.5
2015-12-11 10:00:00,31.63,31.95,31.59,31.91,361861.5,21.6909,21.9104,21.6635,21.883,361861.5
2015-12-11 10:30:00,31.91,31.95,31.53,31.53,313983.0,21.883,21.9104,21.6224,21.6224,313983.0
2015-12-11 11:00:00,31.53,31.58,31.47,31.49,272955.0,21.6224,21.6567,21.5812,21.5949,272955.0
2015-12-11 11:30:00,31.49,31.57,31.37,31.44,238615.5,21.5949,21.6498,21.5126,21.5606,238615.5
2015-12-11 12:00:00,31.45,31.49,31.33,31.35,203905.5,21.5675,21.5949,21.4852,21.4989,203905.5
2015-12-11 12:30:00,31.35,31.47,31.27,31.41,259635.0,21.4989,21.5812,21.4441,21.5401,259635.0
2015-12-11 13:00:00,31.41,31.47,31.35,31.35,104935.5,21.5401,21.5812,21.4989,21.4989,104935.5
2015-12-11 13:30:00,31.33,31.43,31.31,31.38,145881.0,21.4852,21.5538,21.4715,21.5195,145881.0
2015-12-11 14:00:00,31.39,31.6,31.38,31.58,167811.0,21.5264,21.6704,21.5195,21.6567,167811.0
2015-12-11 14:30:00,31.58,31.66,31.57,31.58,230175.0,21.6567,21.7115,21.6498,21.6567,230175.0
2015-12-11 15:00:00,31.57,31.57,31.37,31.43,209812.5,21.6498,21.6498,21.5126,21.5538,209812.5
2015-12-11 15:30:00,31.43,31.56,31.39,31.5,572335.5,21.5538,21.6429,21.5264,21.6018,572335.5
2015-12-14 09:30:00,31.81,31.95,31.57,31.58,238803.0,21.8144,21.9104,21.6498,21.6567,238803.0
2015-12-14 10:00:00,31.57,31.81,31.34,31.36,352444.5,21.6498,21.8144,21.4921,21.5058,352444.5
2015-12-14 10:30:00,31.37,31.48,31.35,31.48,120844.5,21.5126,21.5881,21.4989,21.5881,120844.5
2015-12-14 11:00:00,31.47,31.49,31.36,31.41,158551.5,21.5812,21.5949,21.5058,21.5401,158551.5
2015-12-14 11:30:00,31.4,31.41,31.25,31.35,134668.5,21.5332,21.5401,21.4303,21.4989,134668.5
2015-12-14 12:00:00,31.35,31.56,31.32,31.55,168175.5,21.4989,21.6429,21.4783,21.6361,168175.5
2015-12-14 12:30:00,31.55,31.57,31.31,31.46,182350.5,21.6361,21.6498,21.4715,21.5744,182350.5
2015-12-14 13:00:00,31.47,31.49,31.27,31.33,155694.0,21.5812,21.5949,21.4441,21.4852,155694.0
2015-12-14 13:30:00,31.33,31.37,31.2,31.32,239011.5,21.4852,21.5126,21.3961,21.4783,239011.5
2015-12-14 14:00:00,31.33,31.43,31.25,31.39,155145.0,21.4852,21.5538,21.4303,21.5264,155145.0
2015-12-14 14:30:00,31.39,31.56,31.37,31.53,154084.5,21.5264,21.6429,21.5126,21.6224,154084.5
2015-12-14 15:00:00,31.51,31.53,31.38,31.45,213055.5,21.6086,21.6224,21.5195,21.5675,213055.5
2015-12-14 15:30:00,31.45,31.69,31.41,31.67,616330.5,21.5675,21.7321,21.5401,21.7184,616330.5
2015-12-15 09:30:00,31.83,32.12,31.81,32.09,259867.5,21.8281,22.027,21.8144,22.0064,259867.5
2015-12-15 10:00:00,32.07,32.13,32.0,32.03,260955.0,21.9927,22.0338,21.9447,21.9652,260955.0
2015-12-15 10:30:00,32.03,32.1,31.93,32.05,146968.5,21.9652,22.0133,21.8967,21.979,146968.5
2015-12-15 11:00:00,32.04,32.05,31.87,31.93,188715.0,21.9721,21.979,21.8555,21.8967,188715.0
2015-12-15 11:30:00,31.94,32.01,31.87,31.94,109248.0,21.9035,21.9515,21.8555,21.9035,109248.0
2015-12-15 12:00:00,31.93,32.19,31.92,32.19,112971.0,21.8967,22.075,21.8898,22.075,112971.0
2015-12-15 12:30:00,32.18,32.32,32.18,32.24,149869.5,22.0681,22.1641,22.0681,22.1093,149869.5
2015-12-15 13:00:00,32.25,32.27,32.07,32.07,113692.5,22.1161,22.1298,21.9927,21.9927,113692.5
2015-12-15 13:30:00,32.07,32.15,32.02,32.13,140371.5,21.9927,22.0475,21.9584,22.0338,140371.5
2015-12-15 14:00:00,32.13,32.14,32.03,32.03,175371.0,22.0338,22.0407,21.9652,21.9652,175371.0
2015-12-15 14:30:00,32.04,32.1,31.91,31.95,201775.5,21.9721,22.0133,21.883,21.9104,201775.5
2015-12-15 15:00:00,31.95,32.01,31.87,31.97,285771.0,21.9104,21.9515,21.8555,21.9241,285771.0
2015-12-15 15:30:00,31.97,32.02,31.91,31.92,618808.5,21.9241,21.9584,21.883,21.8898,618808.5
2015-12-16 09:30:00,31.47,31.65,30.96,31.24,375382.5,22.2279,22.3551,21.8677,22.0655,375382.5
2015-12-16 10:00:00,31.24,31.47,31.23,31.44,259519.5,22.0655,22.2279,22.0584,22.2067,259519.5
2015-12-16 10:30:00,31.43,31.45,31.08,31.11,185440.5,22.1997,22.2138,21.9524,21.9736,185440.5
2015-12-16 11:00:00,31.09,31.09,30.85,30.86,201148.5,21.9595,21.9595,21.79,21.7971,201148.5
2015-12-16 11:30:00,30.86,31.07,30.85,31.06,251650.5,21.7971,21.9454,21.79,21.9383,251650.5
2015-12-16 12:00:00,31.05,31.09,30.89,30.92,149431.5,21.9313,21.9595,21.8182,21.8394,149431.5
2015-12-16 12:30:00,30.93,30.93,30.76,30.77,171216.0,21.8465,21.8465,21.7264,21.7335,171216.0
2015-12-16 13:00:00,30.77,30.82,30.7,30.71,248635.5,21.7335,21.7688,21.684,21.6911,248635.5
2015-12-16 13:30:00,30.71,30.96,30.68,30.96,186453.0,21.6911,21.8677,21.6699,21.8677,186453.0
2015-12-16 14:00:00,30.93,31.03,30.66,30.78,259810.5,21.8465,21.9171,21.6558,21.7406,259810.5
2015-12-16 14:30:00,30.77,31.09,30.73,31.07,220410.0,21.7335,21.9595,21.7052,21.9454,220410.0
2015-12-16 15:00:00,31.07,31.15,31.03,31.15,345583.5,21.9454,22.0019,21.9171,22.0019,345583.5
2015-12-16 15:30:00,31.15,31.23,31.12,31.14,530422.5,22.0019,22.0584,21.9807,21.9948,530422.5
2015-12-17 09:30:00,31.15,31.23,30.73,30.88,198717.0,22.0019,22.0584,21.7052,21.8112,198717.0
2015-12-17 10:00:00,30.88,30.88,30.67,30.73,232132.5,21.8112,21.8112,21.6629,21.7052,232132.5
2015-12-17 10:30:00,30.73,30.74,30.52,30.58,237117.0,21.7052,21.7123,21.5569,21.5993,237117.0
2015-12-17 11:00:00,30.57,30.64,30.47,30.5,254215.5,21.5922,21.6417,21.5216,21.5428,254215.5
2015-12-17 11:30:00,30.5,30.6,30.48,30.52,228885.0,21.5428,21.6134,21.5287,21.5569,228885.0
2015-12-17 12:00:00,30.53,30.54,30.43,30.45,182773.5,21.564,21.571,21.4933,21.5075,182773.5
2015-12-17 12:30:00,30.45,30.49,30.37,30.43,127809.0,21.5075,21.5357,21.451,21.4933,127809.0
2015-12-17 13:00:00,30.43,30.51,30.42,30.49,186466.5,21.4933,21.5498,21.4863,21.5357,186466.5
2015-12-17 13:30:00,30.49,30.57,30.47,30.5,150862.5,21.5357,21.5922,21.5216,21.5428,150862.5
2015-12-17 14:00:00,30.5,30.52,30.38,30.43,240253.5,21.5428,21.5569,21.458,21.4933,240253.5
2015-12-17 14:30:00,30.43,30.45,30.36,30.38,287185.5,21.4933,21.5075,21.4439,21.458,287185.5
2015-12-17 15:00:00,30.39,30.41,30.3,30.37,318832.5,21.4651,21.4792,21.4015,21.451,318832.5
2015-12-17 15:30:00,30.37,30.47,30.28,30.29,896661.0,21.451,21.5216,21.3874,21.3945,896661.0
2015-12-18 09:30:00,30.1,30.35,30.03,30.28,1020667.5,21.2603,21.4368,21.2108,21.3874,1020667.5
2015-12-18 10:00:00,30.27,30.41,30.14,30.32,187749.0,21.3803,21.4792,21.2885,21.4156,187749.0
2015-12-18 10:30:00,30.32,30.36,30.2,30.33,197446.5,21.4156,21.4439,21.3309,21.4227,197446.5
2015-12-18 11:00:00,30.33,30.34,30.15,30.15,245874.0,21.4227,21.4298,21.2956,21.2956,245874.0
2015-12-18 11:30:00,30.16,30.27,30.13,30.22,206610.0,21.3026,21.3803,21.2814,21.345,206610.0
2015-12-18 12:00:00,30.22,30.36,30.21,30.33,171066.0,21.345,21.4439,21.3379,21.4227,171066.0
2015-12-18 12:30:00,30.33,30.33,30.15,30.17,133290.0,21.4227,21.4227,21.2956,21.3097,133290.0
2015-12-18 13:00:00,30.17,30.25,30.11,30.14,255814.5,21.3097,21.3662,21.2673,21.2885,255814.5
2015-12-18 13:30:00,30.14,30.2,30.07,30.12,169891.5,21.2885,21.3309,21.2391,21.2744,169891.5
2015-12-18 14:00:00,30.13,30.21,30.11,30.21,196891.5,21.2814,21.3379,21.2673,21.3379,196891.5
2015-12-18 14:30:00,30.21,30.23,30.09,30.21,524761.5,21.3379,21.3521,21.2532,21.3379,524761.5
2015-12-18 15:00:00,30.2,30.25,30.13,30.23,501954.0,21.3309,21.3662,21.2814,21.3521,501954.0
2015-12-18 15:30:00,30.22,30.32,30.1,30.11,1224913.5,21.345,21.4156,21.2603,21.2673,1224913.5
2015-12-21 09:30:00,30.37,30.61,30.24,30.52,315565.5,21.451,21.6205,21.3591,21.5569,315565.5
2015-12-21 10:00:00,30.53,30.71,30.52,30.62,201279.0,21.564,21.6911,21.5569,21.6275,201279.0
2015-12-21 10:30:00,30.62,30.81,30.62,30.71,515287.5,21.6275,21.7617,21.6275,21.6911,515287.5
2015-12-21 11:00:00,30.71,30.81,30.5,30.59,211050.0,21.6911,21.7617,21.5428,21.6064,211050.0
2015-12-21 11:30:00,30.6,30.62,30.47,30.61,124125.0,21.6134,21.6275,21.5216,21.6205,124125.0
2015-12-21 12:00:00,30.61,30.66,30.52,30.53,131989.5,21.6205,21.6558,21.5569,21.564,131989.5
2015-12-21 12:30:00,30.53,30.59,30.49,30.55,90399.0,21.564,21.6064,21.5357,21.5781,90399.0
2015-12-21 13:00:00,30.55,30.61,30.55,30.57,73698.0,21.5781,21.6205,21.5781,21.5922,73698.0
2015-12-21 13:30:00,30.57,30.66,30.49,30.51,108064.5,21.5922,21.6558,21.5357,21.5498,108064.5
2015-12-21 14:00:00,30.51,30.53,30.39,30.43,161632.5,21.5498,21.564,21.4651,21.4933,161632.5
2015-12-21 14:30:00,30.42,30.49,30.39,30.47,150213.0,21.4863,21.5357,21.4651,21.5216,150213.0
2015-12-21 15:00:00,30.47,30.48,30.3,30.32,250965.0,21.5216,21.5287,21.4015,21.4156,250965.0
2015-12-21 15:30:00,30.31,30.52,30.31,30.51,505686.0,21.4086,21.5569,21.4086,21.5498,505686.0
2015-12-22 09:30:00,30.74,31.05,30.73,30.98,274681.5,21.7123,21.9313,21.7052,21.8818,274681.5
2015-12-22 10:00:00,30.99,31.11,30.85,31.07,204009.0,21.8889,21.9736,21.79,21.9454,204009.0
2015-12-22 10:30:00,31.06,31.33,31.06,31.33,266862.0,21.9383,22.129,21.9383,22.129,266862.0
2015-12-22 11:00:00,31.33,31.39,31.25,31.29,209976.0,22.129,22.1714,22.0725,22.1008,209976.0
2015-12-22 11:30:00,31.27,31.45,31.27,31.45,181353.0,22.0866,22.2138,22.0866,22.2138,181353.0
2015-12-22 12:00:00,31.45,31.51,31.39,31.5,170992.5,22.2138,22.2562,22.1714,22.2491,170992.5
2015-12-22 12:30:00,31.51,31.59,31.5,31.56,266104.5,22.2562,22.3127,22.2491,22.2915,266104.5
2015-12-22 13:00:00,31.56,31.57,31.49,31.56,189253.5,22.2915,22.2985,22.242,22.2915,189253.5
2015-12-22 13:30:00,31.55,31.71,31.55,31.63,187705.5,22.2844,22.3974,22.2844,22.3409,187705.5
2015-12-22 14:00:00,31.64,31.84,31.62,31.77,324910.5,22.348,22.4893,22.3339,22.4398,324910.5
2015-12-22 14:30:00,31.76,31.77,31.63,31.67,193371.0,22.4327,22.4398,22.3409,22.3692,193371.0
2015-12-22 15:00:00,31.67,31.86,31.64,31.79,256852.5,22.3692,22.5034,22.348,22.4539,256852.5
2015-12-22 15:30:00,31.8,31.8,31.54,31.67,721639.5,22.461,22.461,22.2774,22.3692,721639.5
2015-12-23 09:30:00,31.89,32.4,31.89,32.39,301965.0,22.5246,22.8848,22.5246,22.8777,301965.0
2015-12-23 10:00:00,32.39,32.41,32.26,32.31,202378.5,22.8777,22.8919,22.7859,22.8212,202378.5
2015-12-23 10:30:00,32.31,32.49,32.31,32.46,131881.5,22.8212,22.9484,22.8212,22.9272,131881.5
2015-12-23 11:00:00,32.47,32.5,32.32,32.33,172417.5,22.9342,22.9554,22.8283,22.8353,172417.5
2015-12-23 11:30:00,32.33,32.36,32.28,32.34,150694.5,22.8353,22.8565,22.8,22.8424,150694.5
2015-12-23 12:00:00,32.35,32.39,32.23,32.24,181275.0,22.8495,22.8777,22.7647,22.7718,181275.0
2015-12-23 12:30:00,32.25,32.27,32.17,32.2,199647.0,22.7788,22.793,22.7223,22.7435,199647.0
2015-12-23 13:00:00,32.21,32.37,32.21,32.37,134133.0,22.7506,22.8636,22.7506,22.8636,134133.0
2015-12-23 13:30:00,32.37,32.37,32.23,32.28,103815.0,22.8636,22.8636,22.7647,22.8,103815.0
2015-12-23 14:00:00,32.28,32.39,32.27,32.32,163200.0,22.8,22.8777,22.793,22.8283,163200.0
2015-12-23 14:30:00,32.32,32.43,32.31,32.36,165190.5,22.8283,22.906,22.8212,22.8565,165190.5
2015-12-23 15:00:00,32.37,32.37,32.3,32.31,137952.0,22.8636,22.8636,22.8142,22.8212,137952.0
2015-12-23 15:30:00,32.31,32.44,32.29,32.43,459454.5,22.8212,22.913,22.8071,22.906,459454.5
2015-12-24 09:30:00,32.39,32.59,32.29,32.32,110577.0,22.8777,23.019,22.8071,22.8283,110577.0
2015-12-24 10:00:00,32.31,32.41,32.29,32.35,101137.5,22.8212,22.8919,22.8071,22.8495,101137.5
2015-12-24 10:30:00,32.35,32.35,32.25,32.3,104386.5,22.8495,22.8495,22.7788,22.8142,104386.5
2015-12-24 11:00:00,32.3,32.37,32.21,32.37,170242.5,22.8142,22.8636,22.7506,22.8636,170242.5
2015-12-24 11:30:00,32.37,32.46,32.33,32.38,106546.5,22.8636,22.9272,22.8353,22.8707,106546.5
2015-12-24 12:00:00,32.37,32.43,32.34,32.43,79572.0,22.8636,22.906,22.8424,22.906,79572.0
2015-12-24 12:30:00,32.43,32.49,32.3,32.3,208132.5,22.906,22.9484,22.8142,22.8142,208132.5
2015-12-28 09:30:00,32.22,32.37,32.01,32.01,168502.5,22.7577,22.8636,22.6093,22.6093,168502.5
2015-12-28 10:00:00,32.01,32.01,31.81,31.93,119889.0,22.6093,22.6093,22.4681,22.5528,119889.0
2015-12-28 10:30:00,31.92,31.93,31.75,31.78,96721.5,22.5458,22.5528,22.4257,22.4469,96721.5
2015-12-28 11:00:00,31.77,31.84,31.75,31.77,134640.0,22.4398,22.4893,22.4257,22.4398,134640.0
2015-12-28 11:30:00,31.77,31.94,31.76,31.83,176163.0,22.4398,22.5599,22.4327,22.4822,176163.0
2015-12-28 12:00:00,31.83,31.9,31.79,31.84,93864.0,22.4822,22.5316,22.4539,22.4893,93864.0
2015-12-28 12:30:00,31.85,31.91,31.81,31.85,100135.5,22.4963,22.5387,22.4681,22.4963,100135.5
2015-12-28 13:00:00,31.86,32.01,31.86,32.0,147528.0,22.5034,22.6093,22.5034,22.6023,147528.0
2015-12-28 13:30:00,31.99,32.03,31.88,31.89,90004.5,22.5952,22.6235,22.5175,22.5246,90004.5
2015-12-28 14:00:00,31.89,31.92,31.84,31.89,69229.5,22.5246,22.5458,22.4893,22.5246,69229.5
2015-12-28 14:30:00,31.9,31.94,31.87,31.93,83815.5,22.5316,22.5599,22.5104,22.5528,83815.5
2015-12-28 15:00:00,31.93,32.01,31.91,31.99,153544.5,22.5528,22.6093,22.5387,22.5952,153544.5
2015-12-28 15:30:00,31.99,32.01,31.95,32.0,271200.0,22.5952,22.6093,22.5669,22.6023,271200.0
2015-12-29 09:30:00,32.22,32.41,32.2,32.29,114208.5,22.7577,22.8919,22.7435,22.8071,114208.5
2015-12-29 10:00:00,32.29,32.37,32.15,32.21,96520.5,22.8071,22.8636,22.7082,22.7506,96520.5
2015-12-29 10:30:00,32.21,32.22,31.99,32.05,141099.0,22.7506,22.7577,22.5952,22.6376,141099.0
2015-12-29 11:00:00,32.06,32.13,32.05,32.09,86049.0,22.6446,22.6941,22.6376,22.6658,86049.0
2015-12-29 11:30:00,32.09,32.11,31.91,31.98,124798.5,22.6658,22.68,22.5387,22.5881,124798.5
2015-12-29 12:00:00,31.97,32.14,31.97,32.13,84012.0,22.5811,22.7011,22.5811,22.6941,84012.0
2015-12-29 12:30:00,32.13,32.16,32.06,32.09,70060.5,22.6941,22.7153,22.6446,22.6658,70060.5
2015-12-29 13:00:00,32.09,32.22,32.07,32.16,80146.5,22.6658,22.7577,22.6517,22.7153,80146.5
2015-12-29 13:30:00,32.16,32.18,32.1,32.17,110308.5,22.7153,22.7294,22.6729,22.7223,110308.5
2015-12-29 14:00:00,32.17,32.17,32.11,32.14,148362.0,22.7223,22.7223,22.68,22.7011,148362.0
2015-12-29 14:30:00,32.13,32.2,32.12,32.19,181755.0,22.6941,22.7435,22.687,22.7365,181755.0
2015-12-29 15:00:00,32.19,32.26,32.19,32.25,161901.0,22.7365,22.7859,22.7365,22.7788,161901.0
2015-12-29 15:30:00,32.25,32.29,32.21,32.25,247099.5,22.7788,22.8071,22.7506,22.7788,247099.5
2015-12-30 09:30:00,32.21,32.49,32.13,32.43,133471.5,22.7506,22.9484,22.6941,22.906,133471.5
2015-12-30 10:00:00,32.4,32.44,32.18,32.18,103342.5,22.8848,22.913,22.7294,22.7294,103342.5
2015-12-30 10:30:00,32.17,32.21,32.11,32.19,105847.5,22.7223,22.7506,22.68,22.7365,105847.5
2015-12-30 11:00:00,32.19,32.35,32.19,32.33,111753.0,22.7365,22.8495,22.7365,22.8353,111753.0
2015-12-30 11:30:00,32.33,32.33,32.26,32.29,51165.0,22.8353,22.8353,22.7859,22.8071,51165.0
2015-12-30 12:00:00,32.31,32.33,32.23,32.25,75909.0,22.8212,22.8353,22.7647,22.7788,75909.0
2015-12-30 12:30:00,32.25,32.3,32.23,32.27,77248.5,22.7788,22.8142,22.7647,22.793,77248.5
2015-12-30 13:00:00,32.27,32.3,32.21,32.27,49693.5,22.793,22.8142,22.7506,22.793,49693.5
2015-12-30 13:30:00,32.26,32.34,32.24,32.33,100206.0,22.7859,22.8424,22.7718,22.8353,100206.0
2015-12-30 14:00:00,32.33,32.35,32.24,32.25,75144.0,22.8353,22.8495,22.7718,22.7788,75144.0
2015-12-30 14:30:00,32.25,32.25,32.19,32.19,67564.5,22.7788,22.7788,22.7365,22.7365,67564.5
2015-12-30 15:00:00,32.19,32.2,32.09,32.09,82807.5,22.7365,22.7435,22.6658,22.6658,82807.5
2015-12-30 15:30:00,32.09,32.12,31.99,32.01,209710.5,22.6658,22.687,22.5952,22.6093,209710.5
2015-12-31 09:30:00,31.85,32.03,31.67,31.78,80217.0,22.4963,22.6235,22.3692,22.4469,80217.0
2015-12-31 10:00:00,31.79,31.81,31.71,31.77,66369.0,22.4539,22.4681,22.3974,22.4398,66369.0
2015-12-31 10:30:00,31.77,31.77,31.67,31.73,79749.0,22.4398,22.4398,22.3692,22.4116,79749.0
2015-12-31 11:00:00,31.73,31.76,31.68,31.71,63307.5,22.4116,22.4327,22.3762,22.3974,63307.5
2015-12-31 11:30:00,31.7,31.85,31.68,31.83,156817.5,22.3904,22.4963,22.3762,22.4822,156817.5
2015-12-31 12:00:00,31.83,31.91,31.81,31.9,46011.0,22.4822,22.5387,22.4681,22.5316,46011.0
2015-12-31 12:30:00,31.91,31.91,31.8,31.8,52527.0,22.5387,22.5387,22.461,22.461,52527.0
2015-12-31 13:00:00,31.8,31.85,31.73,31.84,49354.5,22.461,22.4963,22.4116,22.4893,49354.5
2015-12-31 13:30:00,31.84,31.91,31.82,31.89,41376.0,22.4893,22.5387,22.4751,22.5246,41376.0
2015-12-31 14:00:00,31.89,31.89,31.71,31.76,138957.0,22.5246,22.5246,22.3974,22.4327,138957.0
2015-12-31 14:30:00,31.75,31.77,31.72,31.74,88878.0,22.4257,22.4398,22.4045,22.4186,88878.0
2015-12-31 15:00:00,31.73,31.74,31.66,31.7,147585.0,22.4116,22.4186,22.3621,22.3904,147585.0
2015-12-31 15:30:00,31.7,31.76,31.59,31.6,283792.5,22.3904,22.4327,22.3127,22.3197,283792.5
2016-01-04 09:30:00,31.0,31.0,30.58,30.79,397825.5,21.8959,21.8959,21.5993,21.7476,397825.5
2016-01-04 10:00:00,30.79,31.21,30.67,31.05,332466.0,21.7476,22.0443,21.6629,21.9313,332466.0
2016-01-04 10:30:00,31.05,31.07,30.77,30.87,335133.0,21.9313,21.9454,21.7335,21.8041,335133.0
2016-01-04 11:00:00,30.86,30.97,30.75,30.97,247146.0,21.7971,21.8748,21.7194,21.8748,247146.0
2016-01-04 11:30:00,30.96,31.12,30.94,31.04,187000.5,21.8677,21.9807,21.8536,21.9242,187000.5
2016-01-04 12:00:00,31.03,31.13,30.99,31.07,156162.0,21.9171,21.9878,21.8889,21.9454,156162.0
2016-01-04 12:30:00,31.07,31.29,31.04,31.23,153169.5,21.9454,22.1008,21.9242,22.0584,153169.5
2016-01-04 13:00:00,31.23,31.53,31.21,31.44,172372.5,22.0584,22.2703,22.0443,22.2067,172372.5
2016-01-04 13:30:00,31.44,31.59,31.43,31.48,296602.5,22.2067,22.3127,22.1997,22.235,296602.5
2016-01-04 14:00:00,31.49,31.49,31.32,31.33,269331.0,22.242,22.242,22.122,22.129,269331.0
2016-01-04 14:30:00,31.34,31.39,31.21,31.35,174787.5,22.1361,22.1714,22.0443,22.1432,174787.5
2016-01-04 15:00:00,31.35,31.35,31.19,31.27,260724.0,22.1432,22.1432,22.0301,22.0866,260724.0
2016-01-04 15:30:00,31.27,31.46,31.27,31.44,507778.5,22.0866,22.2208,22.0866,22.2067,507778.5
2016-01-05 09:30:00,31.6,31.71,30.98,31.14,325183.5,22.3197,22.3974,21.8818,21.9948,325183.5
2016-01-05 10:00:00,31.14,31.31,31.11,31.21,216504.0,21.9948,22.1149,21.9736,22.0443,216504.0
2016-01-05 10:30:00,31.21,31.5,31.16,31.36,192424.5,22.0443,22.2491,22.009,22.1502,192424.5
2016-01-05 11:00:00,31.37,31.41,31.24,31.28,169861.5,22.1573,22.1855,22.0655,22.0937,169861.5
2016-01-05 11:30:00,31.29,31.38,31.27,31.36,200182.5,22.1008,22.1643,22.0866,22.1502,200182.5
2016-01-05 12:00:00,31.35,31.35,31.22,31.34,164988.0,22.1432,22.1432,22.0513,22.1361,164988.0
2016-01-05 12:30:00,31.34,31.5,31.32,31.5,146559.0,22.1361,22.2491,22.122,22.2491,146559.0
2016-01-05 13:00:00,31.5,31.55,31.35,31.4,143964.0,22.2491,22.2844,22.1432,22.1785,143964.0
2016-01-05 13:30:00,31.4,31.5,31.35,31.48,158952.0,22.1785,22.2491,22.1432,22.235,158952.0
2016-01-05 14:00:00,31.49,31.61,31.43,31.57,259978.5,22.242,22.3268,22.1997,22.2985,259978.5
2016-01-05 14:30:00,31.57,31.58,31.42,31.49,184516.5,22.2985,22.3056,22.1926,22.242,184516.5
2016-01-05 15:00:00,31.49,31.5,31.42,31.48,224500.5,22.242,22.2491,22.1926,22.235,224500.5
2016-01-05 15:30:00,31.48,31.52,31.43,31.45,354274.5,22.235,22.2632,22.1997,22.2138,354274.5
2016-01-06 09:30:00,31.09,31.77,31.01,31.75,568054.5,21.9595,22.4398,21.903,22.4257,568054.5
2016-01-06 10:00:00,31.73,31.88,31.46,31.88,303217.5,22.4116,22.5175,22.2208,22.5175,303217.5
2016-01-06 10:30:00,31.87,31.87,31.65,31.68,319449.0,22.5104,22.5104,22.3551,22.3762,319449.0
2016-01-06 11:00:00,31.67,31.89,31.67,31.86,268644.0,22.3692,22.5246,22.3692,22.5034,268644.0
2016-01-06 11:30:00,31.85,31.87,31.57,31.57,127912.5,22.4963,22.5104,22.2985,22.2985,127912.5
2016-01-06 12:00:00,31.59,31.61,31.51,31.54,193942.5,22.3127,22.3268,22.2562,22.2774,193942.5
2016-01-06 12:30:00,31.54,31.63,31.52,31.57,145708.5,22.2774,22.3409,22.2632,22.2985,145708.5
2016-01-06 13:00:00,31.57,31.6,31.47,31.47,232155.0,22.2985,22.3197,22.2279,22.2279,232155.0
2016-01-06 13:30:00,31.47,31.49,31.37,31.37,187702.5,22.2279,22.242,22.1573,22.1573,187702.5
2016-01-06 14:00:00,31.38,31.59,31.36,31.5,225045.0,22.1643,22.3127,22.1502,22.2491,225045.0
2016-01-06 14:30:00,31.48,31.48,31.13,31.16,205204.5,22.235,22.235,21.9878,22.009,205204.5
2016-01-06 15:00:00,31.17,31.25,31.13,31.25,166693.5,22.016,22.0725,21.9878,22.0725,166693.5
2016-01-06 15:30:00,31.24,31.47,31.24,31.46,709783.5,22.0655,22.2279,22.0655,22.2208,709783.5
2016-01-07 09:30:00,30.52,30.81,30.43,30.69,207678.0,21.5569,21.7617,21.4933,21.677,207678.0
2016-01-07 10:00:00,30.67,30.83,30.61,30.78,185836.5,21.6629,21.7759,21.6205,21.7406,185836.5
2016-01-07 10:30:00,30.79,30.98,30.79,30.97,161787.0,21.7476,21.8818,21.7476,21.8748,161787.0
2016-01-07 11:00:00,30.97,31.01,30.79,31.0,209656.5,21.8748,21.903,21.7476,21.8959,209656.5
2016-01-07 11:30:00,31.0,31.01,30.75,30.85,201345.0,21.8959,21.903,21.7194,21.79,201345.0
2016-01-07 12:00:00,30.84,30.94,30.81,30.83,262648.5,21.7829,21.8536,21.7617,21.7759,262648.5
2016-01-07 12:30:00,30.83,30.87,30.72,30.73,175083.0,21.7759,21.8041,21.6982,21.7052,175083.0
2016-01-07 13:00:00,30.72,30.72,30.42,30.46,248383.5,21.6982,21.6982,21.4863,21.5145,248383.5
2016-01-07 13:30:00,30.46,30.51,30.39,30.43,240982.5,21.5145,21.5498,21.4651,21.4933,240982.5
2016-01-07 14:00:00,30.43,30.49,30.4,30.42,217801.5,21.4933,21.5357,21.4721,21.4863,217801.5
2016-01-07 14:30:00,30.42,30.67,30.38,30.61,394323.0,21.4863,21.6629,21.458,21.6205,394323.0
2016-01-07 15:00:00,30.61,30.64,30.45,30.48,317640.0,21.6205,21.6417,21.5075,21.5287,317640.0
2016-01-07 15:30:00,30.48,30.67,30.48,30.5,626242.5,21.5287,21.6629,21.5287,21.5428,626242.5
2016-01-08 09:30:00,30.72,30.96,30.25,30.32,344034.0,21.6982,21.8677,21.3662,21.4156,344034.0
2016-01-08 10:00:00,30.32,30.39,30.05,30.15,225918.0,21.4156,21.4651,21.2249,21.2956,225918.0
2016-01-08 10:30:00,30.13,30.23,30.09,30.16,123837.0,21.2814,21.3521,21.2532,21.3026,123837.0
2016-01-08 11:00:00,30.16,30.27,30.15,30.2,173500.5,21.3026,21.3803,21.2956,21.3309,173500.5
2016-01-08 11:30:00,30.2,30.4,30.08,30.39,167283.0,21.3309,21.4721,21.2461,21.4651,167283.0
2016-01-08 12:00:00,30.39,30.51,30.29,30.49,97078.5,21.4651,21.5498,21.3945,21.5357,97078.5
2016-01-08 12:30:00,30.49,30.49,30.32,30.32,157417.5,21.5357,21.5357,21.4156,21.4156,157417.5
2016-01-08 13:00:00,30.32,30.37,30.19,30.23,149470.5,21.4156,21.451,21.3238,21.3521,149470.5
2016-01-08 13:30:00,30.23,30.31,30.21,30.23,96676.5,21.3521,21.4086,21.3379,21.3521,96676.5
2016-01-08 14:00:00,30.23,30.35,30.21,30.24,121683.0,21.3521,21.4368,21.3379,21.3591,121683.0
2016-01-08 14:30:00,30.22,30.38,30.21,30.34,212968.5,21.345,21.458,21.3379,21.4298,212968.5
2016-01-08 15:00:00,30.33,30.41,30.3,30.32,326806.5,21.4227,21.4792,21.4015,21.4156,326806.5
2016-01-08 15:30:00,30.31,30.33,30.12,30.15,687876.0,21.4086,21.4227,21.2744,21.2956,687876.0
2016-01-11 09:30:00,30.56,30.56,30.31,30.37,250065.0,21.5852,21.5852,21.4086,21.451,250065.0
2016-01-11 10:00:00,30.36,30.39,30.11,30.19,176494.5,21.4439,21.4651,21.2673,21.3238,176494.5
2016-01-11 10:30:00,30.19,30.3,29.96,29.97,193657.5,21.3238,21.4015,21.1614,21.1684,193657.5
2016-01-11 11:00:00,29.96,29.97,29.84,29.93,245151.0,21.1614,21.1684,21.0766,21.1402,245151.0
2016-01-11 11:30:00,29.94,30.01,29.88,29.95,165790.5,21.1472,21.1967,21.1049,21.1543,165790.5
2016-01-11 12:00:00,29.96,30.0,29.88,29.9,228115.5,21.1614,21.1896,21.1049,21.119,228115.5
2016-01-11 12:30:00,29.89,29.96,29.83,29.91,118659.0,21.1119,21.1614,21.0695,21.1261,118659.0
2016-01-11 13:00:00,29.91,29.94,29.81,29.81,146410.5,21.1261,21.1472,21.0554,21.0554,146410.5
2016-01-11 13:30:00,29.82,29.85,29.71,29.77,154605.0,21.0625,21.0837,20.9848,21.0272,154605.0
2016-01-11 14:00:00,29.78,30.0,29.72,29.97,156433.5,21.0342,21.1896,20.9919,21.1684,156433.5
2016-01-11 14:30:00,29.98,30.03,29.91,29.99,291090.0,21.1755,21.2108,21.1261,21.1826,291090.0
2016-01-11 15:00:00,29.99,30.13,29.85,30.12,233584.5,21.1826,21.2814,21.0837,21.2744,233584.5
2016-01-11 15:30:00,30.13,30.29,30.11,30.15,537025.5,21.2814,21.3945,21.2673,21.2956,537025.5
2016-01-12 09:30:00,30.43,30.68,29.91,30.48,193932.0,21.4933,21.6699,21.1261,21.5287,193932.0
2016-01-12 10:00:00,30.49,30.58,30.07,30.13,167856.0,21.5357,21.5993,21.2391,21.2814,167856.0
2016-01-12 10:30:00,30.11,30.26,29.99,30.07,75070.5,21.2673,21.3733,21.1826,21.2391,75070.5
2016-01-12 11:00:00,30.06,30.12,29.89,29.9,86584.5,21.232,21.2744,21.1119,21.119,86584.5
2016-01-12 11:30:00,29.9,30.01,29.81,29.95,81432.0,21.119,21.1967,21.0554,21.1543,81432.0
2016-01-12 12:00:00,29.95,30.07,29.83,29.89,90870.0,21.1543,21.2391,21.0695,21.1119,90870.0
2016-01-12 12:30:00,29.85,29.9,29.71,29.8,94087.5,21.0837,21.119,20.9848,21.0484,94087.5
2016-01-12 13:00:00,29.81,29.92,29.73,29.75,80751.0,21.0554,21.1331,20.9989,21.013,80751.0
2016-01-12 13:30:00,29.74,29.87,29.74,29.76,106383.0,21.006,21.0978,21.006,21.0201,106383.0
2016-01-12 14:00:00,29.76,29.81,29.67,29.77,170809.5,21.0201,21.0554,20.9565,21.0272,170809.5
2016-01-12 14:30:00,29.75,29.98,29.75,29.96,141589.5,21.013,21.1755,21.013,21.1614,141589.5
2016-01-12 15:00:00,29.97,30.13,29.86,30.09,178045.5,21.1684,21.2814,21.0907,21.2532,178045.5
2016-01-12 15:30:00,30.09,30.17,30.03,30.11,484995.0,21.2532,21.3097,21.2108,21.2673,484995.0
2016-01-13 09:30:00,30.18,30.38,30.15,30.34,363448.5,21.3168,21.458,21.2956,21.4298,363448.5
2016-01-13 10:00:00,30.34,30.44,30.1,30.27,204378.0,21.4298,21.5004,21.2603,21.3803,204378.0
2016-01-13 10:30:00,30.25,30.26,29.97,30.15,125088.0,21.3662,21.3733,21.1684,21.2956,125088.0
2016-01-13 11:00:00,30.15,30.18,29.96,30.1,152931.0,21.2956,21.3168,21.1614,21.2603,152931.0
2016-01-13 11:30:00,30.1,30.17,29.85,29.92,225082.5,21.2603,21.3097,21.0837,21.1331,225082.5
2016-01-13 12:00:00,29.92,30.02,29.87,30.0,140307.0,21.1331,21.2037,21.0978,21.1896,140307.0
2016-01-13 12:30:00,30.0,30.03,29.88,29.92,161881.5,21.1896,21.2108,21.1049,21.1331,161881.5
2016-01-13 13:00:00,29.91,29.93,29.75,29.77,163030.5,21.1261,21.1402,21.013,21.0272,163030.5
2016-01-13 13:30:00,29.77,29.81,29.59,29.6,157641.0,21.0272,21.0554,20.9,20.9071,157641.0
2016-01-13 14:00:00,29.59,29.69,29.49,29.62,192000.0,20.9,20.9707,20.8294,20.9212,192000.0
2016-01-13 14:30:00,29.61,29.63,29.43,29.51,318369.0,20.9142,20.9283,20.787,20.8435,318369.0
2016-01-13 15:00:00,29.52,29.67,29.41,29.63,466402.5,20.8506,20.9565,20.7729,20.9283,466402.5
2016-01-13 15:30:00,29.63,29.71,29.47,29.54,619299.0,20.9283,20.9848,20.8153,20.8647,619299.0
2016-01-14 09:30:00,29.79,29.79,29.19,29.25,224049.0,21.0413,21.0413,20.6175,20.6599,224049.0
2016-01-14 10:00:00,29.25,29.83,29.19,29.81,166375.5,20.6599,21.0695,20.6175,21.0554,166375.5
2016-01-14 10:30:00,29.8,30.11,29.79,29.92,109366.5,21.0484,21.2673,21.0413,21.1331,109366.5
2016-01-14 11:00:00,29.93,29.98,29.68,29.72,107182.5,21.1402,21.1755,20.9636,20.9919,107182.5
2016-01-14 11:30:00,29.73,29.79,29.6,29.78,136371.0,20.9989,21.0413,20.9071,21.0342,136371.0
2016-01-14 12:00:00,29.79,29.96,29.71,29.93,214120.5,21.0413,21.1614,20.9848,21.1402,214120.5
2016-01-14 12:30:00,29.94,30.22,29.93,30.13,394084.5,21.1472,21.345,21.1402,21.2814,394084.5
2016-01-14 13:00:00,30.13,30.6,30.13,30.55,302875.5,21.2814,21.6134,21.2814,21.5781,302875.5
2016-01-14 13:30:00,30.55,30.68,30.43,30.43,665478.0,21.5781,21.6699,21.4933,21.4933,665478.0
2016-01-14 14:00:00,30.44,30.55,30.39,30.45,305590.5,21.5004,21.5781,21.4651,21.5075,305590.5
2016-01-14 14:30:00,30.45,30.67,30.45,30.63,205312.5,21.5075,21.6629,21.5075,21.6346,205312.5
2016-01-14 15:00:00,30.63,30.65,30.56,30.6,301855.5,21.6346,21.6487,21.5852,21.6134,301855.5
2016-01-14 15:30:00,30.61,30.61,30.41,30.47,586405.5,21.6205,21.6205,21.4792,21.5216,586405.5
2016-01-15 09:30:00,29.79,30.15,29.29,29.52,529237.5,21.0413,21.2956,20.6881,20.8506,529237.5
2016-01-15 10:00:00,29.53,29.93,29.49,29.81,295806.0,20.8577,21.1402,20.8294,21.0554,295806.0
2016-01-15 10:30:00,29.79,30.0,29.79,29.87,202918.5,21.0413,21.1896,21.0413,21.0978,202918.5
2016-01-15 11:00:00,29.87,30.01,29.83,29.91,221110.5,21.0978,21.1967,21.0695,21.1261,221110.5
2016-01-15 11:30:00,29.91,29.93,29.71,29.77,215968.5,21.1261,21.1402,20.9848,21.0272,215968.5
2016-01-15 12:00:00,29.76,29.89,29.65,29.7,162292.5,21.0201,21.1119,20.9424,20.9777,162292.5
2016-01-15 12:30:00,29.71,29.79,29.61,29.77,279717.0,20.9848,21.0413,20.9142,21.0272,279717.0
2016-01-15 13:00:00,29.77,29.96,29.67,29.91,233181.0,21.0272,21.1614,20.9565,21.1261,233181.0
2016-01-15 13:30:00,29.91,30.17,29.87,30.15,195472.5,21.1261,21.3097,21.0978,21.2956,195472.5
2016-01-15 14:00:00,30.15,30.16,29.95,29.99,214477.5,21.2956,21.3026,21.1543,21.1826,214477.5
2016-01-15 14:30:00,29.99,30.28,29.97,30.26,271504.5,21.1826,21.3874,21.1684,21.3733,271504.5
2016-01-15 15:00:00,30.27,30.33,30.14,30.28,363630.0,21.3803,21.4227,21.2885,21.3874,363630.0
2016-01-15 15:30:00,30.28,30.29,30.1,30.21,665563.5,21.3874,21.3945,21.2603,21.3379,665563.5
2016-01-19 09:30:00,30.55,30.56,29.7,30.02,271230.0,21.5781,21.5852,20.9777,21.2037,271230.0
2016-01-19 10:00:00,30.01,30.21,29.93,30.2,185313.0,21.1967,21.3379,21.1402,21.3309,185313.0
2016-01-19 10:30:00,30.19,30.31,29.97,29.98,197100.0,21.3238,21.4086,21.1684,21.1755,197100.0
2016-01-19 11:00:00,29.98,30.06,29.82,30.03,196893.0,21.1755,21.232,21.0625,21.2108,196893.0
2016-01-19 11:30:00,30.04,30.25,30.04,30.17,177027.0,21.2179,21.3662,21.2179,21.3097,177027.0
2016-01-19 12:00:00,30.18,30.21,30.03,30.17,221742.0,21.3168,21.3379,21.2108,21.3097,221742.0
2016-01-19 12:30:00,30.17,30.19,29.89,29.93,145275.0,21.3097,21.3238,21.1119,21.1402,145275.0
2016-01-19 13:00:00,29.93,30.0,29.83,29.85,109456.5,21.1402,21.1896,21.0695,21.0837,109456.5
2016-01-19 13:30:00,29.85,29.89,29.74,29.77,179206.5,21.0837,21.1119,21.006,21.0272,179206.5
2016-01-19 14:00:00,29.77,29.83,29.56,29.71,135078.0,21.0272,21.0695,20.8788,20.9848,135078.0
2016-01-19 14:30:00,29.71,29.73,29.53,29.69,162744.0,20.9848,20.9989,20.8577,20.9707,162744.0
2016-01-19 15:00:00,29.69,30.02,29.67,30.01,233653.5,20.9707,21.2037,20.9565,21.1967,233653.5
2016-01-19 15:30:00,30.01,30.19,29.95,30.01,672885.0,21.1967,21.3238,21.1543,21.1967,672885.0
2016-01-20 09:30:00,29.52,29.69,28.97,29.26,750745.5,20.8506,20.9707,20.4621,20.6669,750745.5
2016-01-20 10:00:00,29.26,29.31,29.04,29.25,351685.5,20.6669,20.7023,20.5116,20.6599,351685.5
2016-01-20 10:30:00,29.23,29.51,29.11,29.39,307713.0,20.6458,20.8435,20.561,20.7588,307713.0
2016-01-20 11:00:00,29.39,29.68,29.39,29.46,176827.5,20.7588,20.9636,20.7588,20.8082,176827.5
2016-01-20 11:30:00,29.45,29.55,29.19,29.27,165636.0,20.8011,20.8718,20.6175,20.674,165636.0
2016-01-20 12:00:00,29.27,29.38,29.0,29.06,328416.0,20.674,20.7517,20.4833,20.5257,328416.0
2016-01-20 12:30:00,29.07,29.4,29.05,29.4,375423.0,20.5327,20.7658,20.5186,20.7658,375423.0
2016-01-20 13:00:00,29.41,29.58,29.37,29.55,587431.5,20.7729,20.893,20.7446,20.8718,587431.5
2016-01-20 13:30:00,29.53,29.95,29.51,29.85,360589.5,20.8577,21.1543,20.8435,21.0837,360589.5
2016-01-20 14:00:00,29.83,30.1,29.79,29.95,265734.0,21.0695,21.2603,21.0413,21.1543,265734.0
2016-01-20 14:30:00,29.96,30.14,29.87,30.05,302937.0,21.1614,21.2885,21.0978,21.2249,302937.0
2016-01-20 15:00:00,30.06,30.56,29.98,30.54,337549.5,21.232,21.5852,21.1755,21.571,337549.5
2016-01-20 15:30:00,30.55,30.59,30.11,30.23,839751.0,21.5781,21.6064,21.2673,21.3521,839751.0
2016-01-21 09:30:00,30.49,30.51,29.97,30.12,274998.0,21.5357,21.5498,21.1684,21.2744,274998.0
2016-01-21 10:00:00,30.13,30.6,30.13,30.43,150183.0,21.2814,21.6134,21.2814,21.4933,150183.0
2016-01-21 10:30:00,30.42,30.83,30.37,30.51,260799.0,21.4863,21.7759,21.451,21.5498,260799.0
2016-01-21 11:00:00,30.53,30.71,30.36,30.45,635325.0,21.564,21.6911,21.4439,21.5075,635325.0
2016-01-21 11:30:00,30.46,30.74,30.46,30.71,228336.0,21.5145,21.7123,21.5145,21.6911,228336.0
2016-01-21 12:00:00,30.73,30.95,30.69,30.8,147007.5,21.7052,21.8606,21.677,21.7547,147007.5
2016-01-21 12:30:00,30.82,30.85,30.62,30.71,113875.5,21.7688,21.79,21.6275,21.6911,113875.5
2016-01-21 13:00:00,30.73,30.81,30.38,30.39,167884.5,21.7052,21.7617,21.458,21.4651,167884.5
2016-01-21 13:30:00,30.39,30.61,30.29,30.55,274795.5,21.4651,21.6205,21.3945,21.5781,274795.5
2016-01-21 14:00:00,30.56,30.58,30.29,30.43,389917.5,21.5852,21.5993,21.3945,21.4933,389917.5
2016-01-21 14:30:00,30.42,30.71,30.38,30.67,233113.5,21.4863,21.6911,21.458,21.6629,233113.5
2016-01-21 15:00:00,30.68,30.68,30.38,30.55,236409.0,21.6699,21.6699,21.458,21.5781,236409.0
2016-01-21 15:30:00,30.55,30.69,30.5,30.54,653329.5,21.5781,21.677,21.5428,21.571,653329.5
2016-01-22 09:30:00,31.12,31.63,30.97,31.59,233685.0,21.9807,22.3409,21.8748,22.3127,233685.0
2016-01-22 10:00:00,31.6,31.69,31.13,31.27,422809.5,22.3197,22.3833,21.9878,22.0866,422809.5
2016-01-22 10:30:00,31.28,31.35,31.04,31.06,306597.0,22.0937,22.1432,21.9242,21.9383,306597.0
2016-01-22 11:00:00,31.05,31.12,30.89,31.01,332367.0,21.9313,21.9807,21.8182,21.903,332367.0
2016-01-22 11:30:00,31.02,31.04,30.87,30.94,170674.5,21.9101,21.9242,21.8041,21.8536,170674.5
2016-01-22 12:00:00,30.93,30.99,30.85,30.92,333708.0,21.8465,21.8889,21.79,21.8394,333708.0
2016-01-22 12:30:00,30.92,30.93,30.82,30.84,204678.0,21.8394,21.8465,21.7688,21.7829,204678.0
2016-01-22 13:00:00,30.84,30.96,30.79,30.82,253386.0,21.7829,21.8677,21.7476,21.7688,253386.0
2016-01-22 13:30:00,30.83,30.95,30.8,30.93,119871.0,21.7759,21.8606,21.7547,21.8465,119871.0
2016-01-22 14:00:00,30.94,31.03,30.89,30.91,180562.5,21.8536,21.9171,21.8182,21.8324,180562.5
2016-01-22 14:30:00,30.91,31.0,30.88,30.97,246712.5,21.8324,21.8959,21.8112,21.8748,246712.5
2016-01-22 15:00:00,30.99,31.02,30.85,31.01,201699.0,21.8889,21.9101,21.79,21.903,201699.0
2016-01-22 15:30:00,31.01,31.09,30.93,31.01,442639.5,21.903,21.9595,21.8465,21.903,442639.5
2016-01-25 09:30:00,30.94,30.94,30.53,30.69,306189.0,21.8536,21.8536,21.564,21.677,306189.0
2016-01-25 10:00:00,30.68,30.92,30.61,30.74,176254.5,21.6699,21.8394,21.6205,21.7123,176254.5
2016-01-25 10:30:00,30.75,30.9,30.68,30.75,299050.5,21.7194,21.8253,21.6699,21.7194,299050.5
2016-01-25 11:00:00,30.74,30.81,30.58,30.8,131292.0,21.7123,21.7617,21.5993,21.7547,131292.0
2016-01-25 11:30:00,30.79,30.82,30.67,30.79,79120.5,21.7476,21.7688,21.6629,21.7476,79120.5
2016-01-25 12:00:00,30.76,30.81,30.62,30.63,165039.0,21.7264,21.7617,21.6275,21.6346,165039.0
2016-01-25 12:30:00,30.63,30.75,30.6,30.66,111301.5,21.6346,21.7194,21.6134,21.6558,111301.5
2016-01-25 13:00:00,30.66,30.79,30.65,30.7,95890.5,21.6558,21.7476,21.6487,21.684,95890.5
2016-01-25 13:30:00,30.7,30.76,30.54,30.54,98983.5,21.684,21.7264,21.571,21.571,98983.5
2016-01-25 14:00:00,30.54,30.7,30.5,30.68,275983.5,21.571,21.684,21.5428,21.6699,275983.5
2016-01-25 14:30:00,30.69,30.75,30.64,30.68,223053.0,21.677,21.7194,21.6417,21.6699,223053.0
2016-01-25 15:00:00,30.68,30.71,30.48,30.52,184303.5,21.6699,21.6911,21.5287,21.5569,184303.5
2016-01-25 15:30:00,30.52,30.54,30.41,30.47,588421.5,21.5569,21.571,21.4792,21.5216,588421.5
2016-01-26 09:30:00,30.75,31.09,30.72,30.9,236239.5,21.7194,21.9595,21.6982,21.8253,236239.5
2016-01-26 10:00:00,30.93,31.33,30.9,31.29,214294.5,21.8465,22.129,21.8253,22.1008,214294.5
2016-01-26 10:30:00,31.31,31.47,31.23,31.38,274143.0,22.1149,22.2279,22.0584,22.1643,274143.0
2016-01-26 11:00:00,31.39,31.55,31.33,31.43,126823.5,22.1714,22.2844,22.129,22.1997,126823.5
2016-01-26 11:30:00,31.42,31.45,31.27,31.33,147355.5,22.1926,22.2138,22.0866,22.129,147355.5
2016-01-26 12:00:00,31.33,31.52,31.29,31.51,130459.5,22.129,22.2632,22.1008,22.2562,130459.5
2016-01-26 12:30:00,31.51,31.51,31.29,31.29,148125.0,22.2562,22.2562,22.1008,22.1008,148125.0
2016-01-26 13:00:00,31.3,31.46,31.21,31.39,169591.5,22.1078,22.2208,22.0443,22.1714,169591.5
2016-01-26 13:30:00,31.4,31.5,31.34,31.46,197320.5,22.1785,22.2491,22.1361,22.2208,197320.5
2016-01-26 14:00:00,31.46,31.51,31.4,31.43,186108.0,22.2208,22.2562,22.1785,22.1997,186108.0
2016-01-26 14:30:00,31.43,31.47,31.37,31.43,234448.5,22.1997,22.2279,22.1573,22.1997,234448.5
2016-01-26 15:00:00,31.42,31.55,31.39,31.53,282598.5,22.1926,22.2844,22.1714,22.2703,282598.5
2016-01-26 15:30:00,31.53,31.72,31.52,31.71,563100.0,22.2703,22.4045,22.2632,22.3974,563100.0
2016-01-27 09:30:00,31.76,31.84,31.47,31.51,203580.0,22.4327,22.4893,22.2279,22.2562,203580.0
2016-01-27 10:00:00,31.51,31.54,31.19,31.23,257392.5,22.2562,22.2774,22.0301,22.0584,257392.5
2016-01-27 10:30:00,31.24,31.57,31.23,31.38,144241.5,22.0655,22.2985,22.0584,22.1643,144241.5
2016-01-27 11:00:00,31.38,31.61,31.35,31.57,97924.5,22.1643,22.3268,22.1432,22.2985,97924.5
2016-01-27 11:30:00,31.57,31.83,31.56,31.65,204352.5,22.2985,22.4822,22.2915,22.3551,204352.5
2016-01-27 12:00:00,31.66,31.83,31.64,31.76,165973.5,22.3621,22.4822,22.348,22.4327,165973.5
2016-01-27 12:30:00,31.75,31.87,31.65,31.79,243940.5,22.4257,22.5104,22.3551,22.4539,243940.5
2016-01-27 13:00:00,31.78,31.81,31.65,31.67,108109.5,22.4469,22.4681,22.3551,22.3692,108109.5
2016-01-27 13:30:00,31.67,31.92,31.63,31.92,189778.5,22.3692,22.5458,22.3409,22.5458,189778.5
2016-01-27 14:00:00,31.92,31.99,31.47,31.65,230778.0,22.5458,22.5952,22.2279,22.3551,230778.0
2016-01-27 14:30:00,31.65,31.69,31.37,31.39,350656.5,22.3551,22.3833,22.1573,22.1714,350656.5
2016-01-27 15:00:00,31.39,31.39,31.05,31.21,279057.0,22.1714,22.1714,21.9313,22.0443,279057.0
2016-01-27 15:30:00,31.19,31.32,31.16,31.27,520189.5,22.0301,22.122,22.009,22.0866,520189.5
2016-01-28 09:30:00,32.06,32.06,31.35,31.41,297414.0,22.6446,22.6446,22.1432,22.1855,297414.0
2016-01-28 10:00:00,31.41,31.43,30.73,30.79,508828.5,22.1855,22.1997,21.7052,21.7476,508828.5
2016-01-28 10:30:00,30.78,31.11,30.67,31.07,208446.0,21.7406,21.9736,21.6629,21.9454,208446.0
2016-01-28 11:00:00,31.08,31.41,31.07,31.25,272707.5,21.9524,22.1855,21.9454,22.0725,272707.5
2016-01-28 11:30:00,31.23,31.32,31.07,31.07,200997.0,22.0584,22.122,21.9454,21.9454,200997.0
2016-01-28 12:00:00,31.07,31.36,31.03,31.27,138673.5,21.9454,22.1502,21.9171,22.0866,138673.5
2016-01-28 12:30:00,31.28,31.39,31.19,31.36,176581.5,22.0937,22.1714,22.0301,22.1502,176581.5
2016-01-28 13:00:00,31.35,31.48,31.27,31.33,332898.0,22.1432,22.235,22.0866,22.129,332898.0
2016-01-28 13:30:00,31.33,31.48,31.27,31.27,210285.0,22.129,22.235,22.0866,22.0866,210285.0
2016-01-28 14:00:00,31.27,31.41,31.26,31.4,186543.0,22.0866,22.1855,22.0796,22.1785,186543.0
2016-01-28 14:30:00,31.41,31.49,31.31,31.43,291358.5,22.1855,22.242,22.1149,22.1997,291358.5
2016-01-28 15:00:00,31.44,31.6,31.41,31.55,510274.5,22.2067,22.3197,22.1855,22.2844,510274.5
2016-01-28 15:30:00,31.55,31.61,31.47,31.58,747802.5,22.2844,22.3268,22.2279,22.3056,747802.5
2016-01-29 09:30:00,30.16,31.51,30.01,31.32,1079319.0,21.3026,22.2562,21.1967,22.122,1079319.0
2016-01-29 10:00:00,31.33,31.43,31.08,31.11,356529.0,22.129,22.1997,21.9524,21.9736,356529.0
2016-01-29 10:30:00,31.11,31.41,31.02,31.32,308923.5,21.9736,22.1855,21.9101,22.122,308923.5
2016-01-29 11:00:00,31.33,31.61,31.33,31.58,315024.0,22.129,22.3268,22.129,22.3056,315024.0
2016-01-29 11:30:00,31.59,31.82,31.54,31.74,259314.0,22.3127,22.4751,22.2774,22.4186,259314.0
2016-01-29 12:00:00,31.73,33.05,31.53,32.69,756516.0,22.4116,23.3439,22.2703,23.0896,756516.0
2016-01-29 12:30:00,32.67,32.93,32.3,32.93,586665.0,23.0755,23.2591,22.8142,23.2591,586665.0
2016-01-29 13:00:00,32.98,32.99,32.37,32.87,430312.5,23.2945,23.3015,22.8636,23.2168,430312.5
2016-01-29 13:30:00,32.86,32.91,32.53,32.54,441094.5,23.2097,23.245,22.9766,22.9837,441094.5
2016-01-29 14:00:00,32.54,32.59,32.28,32.58,251431.5,22.9837,23.019,22.8,23.0119,251431.5
2016-01-29 14:30:00,32.58,32.61,32.33,32.34,245074.5,23.0119,23.0331,22.8353,22.8424,245074.5
2016-01-29 15:00:00,32.35,32.36,32.21,32.28,545350.5,22.8495,22.8565,22.7506,22.8,545350.5
2016-01-29 15:30:00,32.28,32.75,32.27,32.6,1237290.0,22.8,23.132,22.793,23.0261,1237290.0
2016-02-01 09:30:00,32.31,32.31,31.57,31.82,573538.5,22.8212,22.8212,22.2985,22.4751,573538.5
2016-02-01 10:00:00,31.83,32.11,31.67,31.83,635523.0,22.4822,22.68,22.3692,22.4822,635523.0
2016-02-01 10:30:00,31.82,32.27,31.81,32.26,385396.5,22.4751,22.793,22.4681,22.7859,385396.5
2016-02-01 11:00:00,32.26,32.27,31.97,32.15,290709.0,22.7859,22.793,22.5811,22.7082,290709.0
2016-02-01 11:30:00,32.14,32.19,31.99,32.03,209133.0,22.7011,22.7365,22.5952,22.6235,209133.0
2016-02-01 12:00:00,32.03,32.12,31.98,32.05,216387.0,22.6235,22.687,22.5881,22.6376,216387.0
2016-02-01 12:30:00,32.05,32.13,31.99,32.03,153927.0,22.6376,22.6941,22.5952,22.6235,153927.0
2016-02-01 13:00:00,32.03,32.2,32.02,32.18,188358.0,22.6235,22.7435,22.6164,22.7294,188358.0
2016-02-01 13:30:00,32.18,32.27,32.07,32.26,187128.0,22.7294,22.793,22.6517,22.7859,187128.0
2016-02-01 14:00:00,32.27,32.35,32.11,32.33,240663.0,22.793,22.8495,22.68,22.8353,240663.0
2016-02-01 14:30:00,32.33,32.36,32.21,32.31,265300.5,22.8353,22.8565,22.7506,22.8212,265300.5
2016-02-01 15:00:00,32.31,32.59,32.26,32.59,358809.0,22.8212,23.019,22.7859,23.019,358809.0
2016-02-01 15:30:00,32.59,32.59,32.36,32.36,781789.5,23.019,23.019,22.8565,22.8565,781789.5
2016-02-02 09:30:00,31.89,32.05,31.53,31.72,278559.0,22.5246,22.6376,22.2703,22.4045,278559.0
2016-02-02 10:00:00,31.71,31.97,31.69,31.83,179473.5,22.3974,22.5811,22.3833,22.4822,179473.5
2016-02-02 10:30:00,31.81,31.89,31.77,31.77,180105.0,22.4681,22.5246,22.4398,22.4398,180105.0
2016-02-02 11:00:00,31.77,31.89,31.76,31.85,238180.5,22.4398,22.5246,22.4327,22.4963,238180.5
2016-02-02 11:30:00,31.85,31.95,31.79,31.84,139167.0,22.4963,22.5669,22.4539,22.4893,139167.0
2016-02-02 12:00:00,31.83,31.85,31.61,31.79,110103.0,22.4822,22.4963,22.3268,22.4539,110103.0
2016-02-02 12:30:00,31.79,31.8,31.59,31.65,287230.5,22.4539,22.461,22.3127,22.3551,287230.5
2016-02-02 13:00:00,31.66,31.78,31.63,31.76,135510.0,22.3621,22.4469,22.3409,22.4327,135510.0
2016-02-02 13:30:00,31.77,31.77,31.69,31.73,168595.5,22.4398,22.4398,22.3833,22.4116,168595.5
2016-02-02 14:00:00,31.73,31.85,31.67,31.69,247914.0,22.4116,22.4963,22.3692,22.3833,247914.0
2016-02-02 14:30:00,31.68,31.88,31.67,31.72,172063.5,22.3762,22.5175,22.3692,22.4045,172063.5
2016-02-02 15:00:00,31.71,31.73,31.52,31.57,278601.0,22.3974,22.4116,22.2632,22.2985,278601.0
2016-02-02 15:30:00,31.57,31.75,31.57,31.69,628365.0,22.2985,22.4257,22.2985,22.3833,628365.0
2016-02-03 09:30:00,31.85,32.03,30.91,31.09,650857.5,22.4963,22.6235,21.8324,21.9595,650857.5
2016-02-03 10:00:00,31.07,31.15,30.67,30.69,549361.5,21.9454,22.0019,21.6629,21.677,549361.5
2016-02-03 10:30:00,30.7,31.33,30.61,31.18,346356.0,21.684,22.129,21.6205,22.0231,346356.0
2016-02-03 11:00:00,31.18,31.32,30.97,31.24,224233.5,22.0231,22.122,21.8748,22.0655,224233.5
2016-02-03 11:30:00,31.21,31.5,31.08,31.5,172504.5,22.0443,22.2491,21.9524,22.2491,172504.5
2016-02-03 12:00:00,31.51,31.65,31.43,31.56,200289.0,22.2562,22.3551,22.1997,22.2915,200289.0
2016-02-03 12:30:00,31.55,31.69,31.44,31.66,249663.0,22.2844,22.3833,22.2067,22.3621,249663.0
2016-02-03 13:00:00,31.65,31.67,31.49,31.57,228124.5,22.3551,22.3692,22.242,22.2985,228124.5
2016-02-03 13:30:00,31.57,31.59,31.43,31.43,182989.5,22.2985,22.3127,22.1997,22.1997,182989.5
2016-02-03 14:00:00,31.43,31.95,31.42,31.9,199630.5,22.1997,22.5669,22.1926,22.5316,199630.5
2016-02-03 14:30:00,31.91,32.0,31.79,31.97,245367.0,22.5387,22.6023,22.4539,22.5811,245367.0
2016-02-03 15:00:00,31.95,32.06,31.84,31.84,196801.5,22.5669,22.6446,22.4893,22.4893,196801.5
2016-02-03 15:30:00,31.84,31.95,31.78,31.86,789703.5,22.4893,22.5669,22.4469,22.5034,789703.5
2016-02-04 09:30:00,31.93,32.81,31.87,32.7,426156.0,22.5528,23.1744,22.5104,23.0967,426156.0
2016-02-04 10:00:00,32.69,33.29,32.53,33.14,359341.5,23.0896,23.5134,22.9766,23.4075,359341.5
2016-02-04 10:30:00,33.14,33.47,33.07,33.46,373119.0,23.4075,23.6406,23.358,23.6335,373119.0
2016-02-04 11:00:00,33.44,33.47,32.91,33.03,333271.5,23.6194,23.6406,23.245,23.3298,333271.5
2016-02-04 11:30:00,33.02,33.19,32.82,32.96,437242.5,23.3227,23.4428,23.1814,23.2803,437242.5
2016-02-04 12:00:00,32.96,33.19,32.88,33.01,161521.5,23.2803,23.4428,23.2238,23.3156,161521.5
2016-02-04 12:30:00,32.99,33.27,32.93,33.21,178857.0,23.3015,23.4993,23.2591,23.4569,178857.0
2016-02-04 13:00:00,33.21,33.46,33.19,33.25,273532.5,23.4569,23.6335,23.4428,23.4852,273532.5
2016-02-04 13:30:00,33.26,33.39,33.12,33.29,281338.5,23.4922,23.584,23.3933,23.5134,281338.5
2016-02-04 14:00:00,33.29,33.31,33.07,33.15,268492.5,23.5134,23.5275,23.358,23.4145,268492.5
2016-02-04 14:30:00,33.15,33.27,33.07,33.27,166752.0,23.4145,23.4993,23.358,23.4993,166752.0
2016-02-04 15:00:00,33.26,33.41,33.19,33.31,360301.5,23.4922,23.5982,23.4428,23.5275,360301.5
2016-02-04 15:30:00,33.31,33.43,33.22,33.34,892218.0,23.5275,23.6123,23.464,23.5487,892218.0
2016-02-05 09:30:00,33.33,33.67,33.23,33.51,268966.5,23.5417,23.7818,23.471,23.6688,268966.5
2016-02-05 10:00:00,33.51,33.63,33.07,33.11,412543.5,23.6688,23.7536,23.358,23.3863,412543.5
2016-02-05 10:30:00,33.11,34.25,33.09,33.09,454693.5,23.3863,24.1915,23.3722,23.3722,454693.5
2016-02-05 11:00:00,33.12,33.27,33.07,33.26,172900.5,23.3933,23.4993,23.358,23.4922,172900.5
2016-02-05 11:30:00,33.27,33.57,33.26,33.43,179673.0,23.4993,23.7112,23.4922,23.6123,179673.0
2016-02-05 12:00:00,33.44,33.49,33.34,33.43,151377.0,23.6194,23.6547,23.5487,23.6123,151377.0
2016-02-05 12:30:00,33.43,33.65,33.42,33.49,145746.0,23.6123,23.7677,23.6052,23.6547,145746.0
2016-02-05 13:00:00,33.47,33.61,33.44,33.53,113107.5,23.6406,23.7394,23.6194,23.6829,113107.5
2016-02-05 13:30:00,33.52,33.53,33.35,33.52,164751.0,23.6759,23.6829,23.5558,23.6759,164751.0
2016-02-05 14:00:00,33.52,33.57,33.37,33.46,172233.0,23.6759,23.7112,23.5699,23.6335,172233.0
2016-02-05 14:30:00,33.45,33.6,33.45,33.5,193521.0,23.6264,23.7324,23.6264,23.6617,193521.0
2016-02-05 15:00:00,33.49,33.49,33.35,33.4,206026.5,23.6547,23.6547,23.5558,23.5911,206026.5
2016-02-05 15:30:00,33.4,33.43,33.3,33.41,531763.5,23.5911,23.6123,23.5205,23.5982,531763.5
2016-02-08 09:30:00,33.13,33.55,33.03,33.14,318468.0,23.4004,23.6971,23.3298,23.4075,318468.0
2016-02-08 10:00:00,33.14,33.35,33.1,33.18,431076.0,23.4075,23.5558,23.3792,23.4357,431076.0
2016-02-08 10:30:00,33.16,33.22,32.93,33.08,428179.5,23.4216,23.464,23.2591,23.3651,428179.5
2016-02-08 11:00:00,33.07,33.12,32.86,32.97,294832.5,23.358,23.3933,23.2097,23.2874,294832.5
2016-02-08 11:30:00,32.96,32.98,32.73,32.89,269508.0,23.2803,23.2945,23.1179,23.2309,269508.0
2016-02-08 12:00:00,32.89,32.94,32.82,32.9,173334.0,23.2309,23.2662,23.1814,23.238,173334.0
2016-02-08 12:30:00,32.89,33.04,32.88,33.02,132051.0,23.2309,23.3368,23.2238,23.3227,132051.0
2016-02-08 13:00:00,33.02,33.03,32.85,32.93,136329.0,23.3227,23.3298,23.2026,23.2591,136329.0
2016-02-08 13:30:00,32.93,33.0,32.75,32.79,154489.5,23.2591,23.3086,23.132,23.1603,154489.5
2016-02-08 14:00:00,32.77,32.9,32.77,32.81,200551.5,23.1461,23.238,23.1461,23.1744,200551.5
2016-02-08 14:30:00,32.79,33.01,32.74,32.96,158748.0,23.1603,23.3156,23.1249,23.2803,158748.0
2016-02-08 15:00:00,32.95,33.15,32.93,33.12,292180.5,23.2733,23.4145,23.2591,23.3933,292180.5
2016-02-08 15:30:00,33.12,33.41,33.11,33.26,683047.5,23.3933,23.5982,23.3863,23.4922,683047.5
2016-02-09 09:30:00,32.81,33.69,32.81,33.41,228067.5,23.1744,23.7959,23.1744,23.5982,228067.5
2016-02-09 10:00:00,33.43,33.67,33.39,33.58,262512.0,23.6123,23.7818,23.584,23.7182,262512.0
2016-02-09 10:30:00,33.57,33.58,32.97,32.99,295027.5,23.7112,23.7182,23.2874,23.3015,295027.5
2016-02-09 11:00:00,32.99,33.23,32.94,33.17,285159.0,23.3015,23.471,23.2662,23.4287,285159.0
2016-02-09 11:30:00,33.15,33.23,33.03,33.07,193552.5,23.4145,23.471,23.3298,23.358,193552.5
2016-02-09 12:00:00,33.07,33.14,32.98,33.03,109270.5,23.358,23.4075,23.2945,23.3298,109270.5
2016-02-09 12:30:00,33.03,33.12,32.97,33.0,154369.5,23.3298,23.3933,23.2874,23.3086,154369.5
2016-02-09 13:00:00,33.0,33.09,32.88,33.03,152220.0,23.3086,23.3722,23.2238,23.3298,152220.0
2016-02-09 13:30:00,33.05,33.16,33.0,33.09,223024.5,23.3439,23.4216,23.3086,23.3722,223024.5
2016-02-09 14:00:00,33.1,33.29,33.08,33.19,222414.0,23.3792,23.5134,23.3651,23.4428,222414.0
2016-02-09 14:30:00,33.19,33.42,33.17,33.3,194610.0,23.4428,23.6052,23.4287,23.5205,194610.0
2016-02-09 15:00:00,33.3,33.52,33.26,33.31,334392.0,23.5205,23.6759,23.4922,23.5275,334392.0
2016-02-09 15:30:00,33.3,33.43,33.19,33.22,630106.5,23.5205,23.6123,23.4428,23.464,630106.5
2016-02-10 09:30:00,33.18,33.55,32.91,33.16,206025.0,23.5511,23.8138,23.3595,23.5369,206025.0
2016-02-10 10:00:00,33.15,33.21,32.75,32.78,419199.0,23.5299,23.5724,23.2459,23.2672,419199.0
2016-02-10 10:30:00,32.79,33.02,32.6,32.7,357384.0,23.2743,23.4376,23.1395,23.2104,357384.0
2016-02-10 11:00:00,32.72,32.86,32.5,32.57,226966.5,23.2246,23.324,23.0685,23.1182,226966.5
2016-02-10 11:30:00,32.56,32.7,32.37,32.65,235474.5,23.1111,23.2104,22.9762,23.175,235474.5
2016-02-10 12:00:00,32.67,32.82,32.61,32.71,136945.5,23.1891,23.2956,23.1466,23.2175,136945.5
2016-02-10 12:30:00,32.73,32.86,32.66,32.84,108685.5,23.2317,23.324,23.182,23.3098,108685.5
2016-02-10 13:00:00,32.84,32.9,32.8,32.83,147571.5,23.3098,23.3524,23.2814,23.3027,147571.5
2016-02-10 13:30:00,32.83,32.87,32.74,32.79,124951.5,23.3027,23.3311,23.2388,23.2743,124951.5
2016-02-10 14:00:00,32.79,32.89,32.77,32.83,150042.0,23.2743,23.3453,23.2601,23.3027,150042.0
2016-02-10 14:30:00,32.83,32.94,32.66,32.74,334047.0,23.3027,23.3808,23.182,23.2388,334047.0
2016-02-10 15:00:00,32.74,32.93,32.63,32.65,226656.0,23.2388,23.3737,23.1608,23.175,226656.0
2016-02-10 15:30:00,32.65,32.68,32.44,32.49,533763.0,23.175,23.1962,23.0259,23.0614,533763.0
2016-02-11 09:30:00,31.91,32.51,31.69,32.42,215164.5,22.6497,23.0756,22.4935,23.0117,215164.5
2016-02-11 10:00:00,32.39,32.73,31.94,31.97,210274.5,22.9904,23.2317,22.671,22.6923,210274.5
2016-02-11 10:30:00,31.99,32.1,31.88,32.04,73860.0,22.7065,22.7846,22.6284,22.742,73860.0
2016-02-11 11:00:00,32.06,32.17,31.83,31.87,75043.5,22.7562,22.8342,22.5929,22.6213,75043.5
2016-02-11 11:30:00,31.86,31.93,31.7,31.85,116571.0,22.6142,22.6639,22.5006,22.6071,116571.0
2016-02-11 12:00:00,31.83,31.93,31.78,31.79,76300.5,22.5929,22.6639,22.5574,22.5645,76300.5
2016-02-11 12:30:00,31.78,31.9,31.74,31.85,76879.5,22.5574,22.6426,22.529,22.6071,76879.5
2016-02-11 13:00:00,31.85,31.95,31.84,31.85,86919.0,22.6071,22.6781,22.6,22.6071,86919.0
2016-02-11 13:30:00,31.83,31.91,31.79,31.84,103639.5,22.5929,22.6497,22.5645,22.6,103639.5
2016-02-11 14:00:00,31.83,31.94,31.78,31.9,156361.5,22.5929,22.671,22.5574,22.6426,156361.5
2016-02-11 14:30:00,31.9,32.43,31.86,32.36,240330.0,22.6426,23.0188,22.6142,22.9691,240330.0
2016-02-11 15:00:00,32.36,32.36,32.13,32.23,189477.0,22.9691,22.9691,22.8059,22.8768,189477.0
2016-02-11 15:30:00,32.23,32.45,32.18,32.19,473563.5,22.8768,23.033,22.8413,22.8484,473563.5
2016-02-12 09:30:00,32.55,32.74,32.23,32.49,247431.0,23.104,23.2388,22.8768,23.0614,247431.0
2016-02-12 10:00:00,32.49,32.73,32.31,32.63,84744.0,23.0614,23.2317,22.9336,23.1608,84744.0
2016-02-12 10:30:00,32.63,32.81,32.5,32.79,126810.0,23.1608,23.2885,23.0685,23.2743,126810.0
2016-02-12 11:00:00,32.81,33.15,32.79,33.13,223143.0,23.2885,23.5299,23.2743,23.5157,223143.0
2016-02-12 11:30:00,33.15,33.3,33.09,33.29,213784.5,23.5299,23.6363,23.4873,23.6292,213784.5
2016-02-12 12:00:00,33.29,33.38,33.25,33.35,245028.0,23.6292,23.6931,23.6008,23.6718,245028.0
2016-02-12 12:30:00,33.34,33.39,33.18,33.21,121785.0,23.6647,23.7002,23.5511,23.5724,121785.0
2016-02-12 13:00:00,33.21,33.27,32.93,32.98,217023.0,23.5724,23.615,23.3737,23.4092,217023.0
2016-02-12 13:30:00,32.98,33.05,32.92,32.94,106476.0,23.4092,23.4589,23.3666,23.3808,106476.0
2016-02-12 14:00:00,32.95,33.21,32.95,33.19,165015.0,23.3879,23.5724,23.3879,23.5582,165015.0
2016-02-12 14:30:00,33.21,33.29,33.14,33.23,127302.0,23.5724,23.6292,23.5228,23.5866,127302.0
2016-02-12 15:00:00,33.23,33.39,33.21,33.35,201883.5,23.5866,23.7002,23.5724,23.6718,201883.5
2016-02-12 15:30:00,33.34,33.36,33.23,33.33,522432.0,23.6647,23.6789,23.5866,23.6576,522432.0
2016-02-16 09:30:00,33.56,33.87,33.33,33.63,246183.0,23.8209,24.0409,23.6576,23.8706,246183.0
2016-02-16 10:00:00,33.67,33.73,33.38,33.69,188683.5,23.8989,23.9415,23.6931,23.9131,188683.5
2016-02-16 10:30:00,33.67,33.85,33.6,33.69,188958.0,23.8989,24.0267,23.8493,23.9131,188958.0
2016-02-16 11:00:00,33.69,33.76,33.55,33.72,75819.0,23.9131,23.9628,23.8138,23.9344,75819.0
2016-02-16 11:30:00,33.71,33.97,33.68,33.95,113284.5,23.9273,24.1119,23.906,24.0977,113284.5
2016-02-16 12:00:00,33.95,34.05,33.88,33.93,88620.0,24.0977,24.1687,24.048,24.0835,88620.0
2016-02-16 12:30:00,33.92,34.09,33.87,34.08,96745.5,24.0764,24.1971,24.0409,24.19,96745.5
2016-02-16 13:00:00,34.08,34.16,34.07,34.1,115978.5,24.19,24.2467,24.1829,24.2042,115978.5
2016-02-16 13:30:00,34.1,34.18,34.04,34.17,86740.5,24.2042,24.2609,24.1616,24.2538,86740.5
2016-02-16 14:00:00,34.15,34.23,34.15,34.22,164017.5,24.2396,24.2964,24.2396,24.2893,164017.5
2016-02-16 14:30:00,34.23,34.25,34.08,34.11,135480.0,24.2964,24.3106,24.19,24.2113,135480.0
2016-02-16 15:00:00,34.11,34.22,34.08,34.21,171742.5,24.2113,24.2893,24.19,24.2822,171742.5
2016-02-16 15:30:00,34.22,34.25,34.14,34.24,535237.5,24.2893,24.3106,24.2326,24.3035,535237.5
2016-02-17 09:30:00,34.48,35.24,34.09,34.87,358291.5,24.4739,25.0133,24.1971,24.7507,358291.5
2016-02-17 10:00:00,34.87,35.47,34.87,35.28,336762.0,24.7507,25.1766,24.7507,25.0417,336762.0
2016-02-17 10:30:00,35.28,35.29,35.13,35.15,284635.5,25.0417,25.0488,24.9353,24.9494,284635.5
2016-02-17 11:00:00,35.14,35.17,34.83,34.93,188641.5,24.9424,24.9636,24.7223,24.7933,188641.5
2016-02-17 11:30:00,34.91,35.0,34.77,34.97,128467.5,24.7791,24.843,24.6797,24.8217,128467.5
2016-02-17 12:00:00,34.99,34.99,34.67,34.71,173605.5,24.8359,24.8359,24.6087,24.6371,173605.5
2016-02-17 12:30:00,34.72,34.94,34.72,34.86,113901.0,24.6442,24.8004,24.6442,24.7436,113901.0
2016-02-17 13:00:00,34.86,34.87,34.69,34.75,183847.5,24.7436,24.7507,24.6229,24.6655,183847.5
2016-02-17 13:30:00,34.76,34.76,34.62,34.65,154797.0,24.6726,24.6726,24.5733,24.5945,154797.0
2016-02-17 14:00:00,34.65,34.85,34.63,34.65,324397.5,24.5945,24.7365,24.5804,24.5945,324397.5
2016-02-17 14:30:00,34.65,34.77,34.61,34.66,281967.0,24.5945,24.6797,24.5662,24.6016,281967.0
2016-02-17 15:00:00,34.67,34.73,34.61,34.71,290305.5,24.6087,24.6513,24.5662,24.6371,290305.5
2016-02-17 15:30:00,34.71,34.79,34.62,34.7,541278.0,24.6371,24.6939,24.5733,24.63,541278.0
2016-02-18 09:30:00,34.6,34.9,34.27,34.63,193894.5,24.5591,24.772,24.3248,24.5804,193894.5
2016-02-18 10:00:00,34.61,34.61,34.23,34.34,178452.0,24.5662,24.5662,24.2964,24.3745,178452.0
2016-02-18 10:30:00,34.35,34.43,34.16,34.3,230610.0,24.3816,24.4384,24.2467,24.3461,230610.0
2016-02-18 11:00:00,34.3,34.31,33.91,33.95,188512.5,24.3461,24.3532,24.0693,24.0977,188512.5
2016-02-18 11:30:00,33.96,34.01,33.83,34.0,191140.5,24.1048,24.1403,24.0125,24.1332,191140.5
2016-02-18 12:00:00,33.99,34.05,33.87,33.98,107563.5,24.1261,24.1687,24.0409,24.119,107563.5
2016-02-18 12:30:00,33.97,33.97,33.83,33.83,100995.0,24.1119,24.1119,24.0125,24.0125,100995.0
2016-02-18 13:00:00,33.83,33.98,33.8,33.88,134049.0,24.0125,24.119,23.9912,24.048,134049.0
2016-02-18 13:30:00,33.88,34.12,33.86,34.12,182838.0,24.048,24.2184,24.0338,24.2184,182838.0
2016-02-18 14:00:00,34.12,34.29,34.1,34.27,201070.5,24.2184,24.339,24.2042,24.3248,201070.5
2016-02-18 14:30:00,34.26,34.31,34.25,34.3,189391.5,24.3177,24.3532,24.3106,24.3461,189391.5
2016-02-18 15:00:00,34.3,34.34,34.09,34.15,288519.0,24.3461,24.3745,24.1971,24.2396,288519.0
2016-02-18 15:30:00,34.15,34.21,34.1,34.18,632422.5,24.2396,24.2822,24.2042,24.2609,632422.5
2016-02-19 09:30:00,33.96,34.06,33.55,33.63,424936.5,24.1048,24.1758,23.8138,23.8706,424936.5
2016-02-19 10:00:00,33.61,33.9,33.55,33.75,173298.0,23.8564,24.0622,23.8138,23.9557,173298.0
2016-02-19 10:30:00,33.72,33.94,33.71,33.87,92104.5,23.9344,24.0906,23.9273,24.0409,92104.5
2016-02-19 11:00:00,33.85,34.09,33.77,34.08,144546.0,24.0267,24.1971,23.9699,24.19,144546.0
2016-02-19 11:30:00,34.09,34.13,33.94,33.94,76468.5,24.1971,24.2255,24.0906,24.0906,76468.5
2016-02-19 12:00:00,33.97,34.0,33.8,33.87,134817.0,24.1119,24.1332,23.9912,24.0409,134817.0
2016-02-19 12:30:00,33.86,33.92,33.79,33.8,73998.0,24.0338,24.0764,23.9841,23.9912,73998.0
2016-02-19 13:00:00,33.8,33.82,33.71,33.78,72717.0,23.9912,24.0054,23.9273,23.977,72717.0
2016-02-19 13:30:00,33.79,33.91,33.78,33.87,132276.0,23.9841,24.0693,23.977,24.0409,132276.0
2016-02-19 14:00:00,33.89,33.95,33.86,33.88,70378.5,24.0551,24.0977,24.0338,24.048,70378.5
2016-02-19 14:30:00,33.88,33.89,33.79,33.85,104655.0,24.048,24.0551,23.9841,24.0267,104655.0
2016-02-19 15:00:00,33.85,33.95,33.83,33.95,162828.0,24.0267,24.0977,24.0125,24.0977,162828.0
2016-02-19 15:30:00,33.95,33.99,33.91,33.93,561610.5,24.0977,24.1261,24.0693,24.0835,561610.5
2016-02-22 09:30:00,34.37,34.87,34.37,34.64,197905.5,24.3958,24.7507,24.3958,24.5875,197905.5
2016-02-22 10:00:00,34.63,34.8,34.57,34.73,129426.0,24.5804,24.701,24.5378,24.6513,129426.0
2016-02-22 10:30:00,34.73,34.76,34.45,34.46,90643.5,24.6513,24.6726,24.4526,24.4597,90643.5
2016-02-22 11:00:00,34.49,34.51,34.37,34.46,171718.5,24.481,24.4952,24.3958,24.4597,171718.5
2016-02-22 11:30:00,34.45,34.59,34.38,34.55,98833.5,24.4526,24.552,24.4029,24.5236,98833.5
2016-02-22 12:00:00,34.56,34.6,34.53,34.59,73771.5,24.5307,24.5591,24.5094,24.552,73771.5
2016-02-22 12:30:00,34.59,34.66,34.55,34.59,98544.0,24.552,24.6016,24.5236,24.552,98544.0
2016-02-22 13:00:00,34.59,34.73,34.57,34.71,125292.0,24.552,24.6513,24.5378,24.6371,125292.0
2016-02-22 13:30:00,34.73,34.82,34.67,34.77,83922.0,24.6513,24.7152,24.6087,24.6797,83922.0
2016-02-22 14:00:00,34.76,34.78,34.71,34.76,107965.5,24.6726,24.6868,24.6371,24.6726,107965.5
2016-02-22 14:30:00,34.77,34.79,34.73,34.76,107431.5,24.6797,24.6939,24.6513,24.6726,107431.5
2016-02-22 15:00:00,34.76,34.83,34.73,34.81,317959.5,24.6726,24.7223,24.6513,24.7081,317959.5
2016-02-22 15:30:00,34.81,34.87,34.77,34.83,427099.5,24.7081,24.7507,24.6797,24.7223,427099.5
2016-02-23 09:30:00,34.58,34.85,34.35,34.55,138736.5,24.5449,24.7365,24.3816,24.5236,138736.5
2016-02-23 10:00:00,34.53,34.59,34.33,34.45,111796.5,24.5094,24.552,24.3674,24.4526,111796.5
2016-02-23 10:30:00,34.46,34.55,34.36,34.4,82476.0,24.4597,24.5236,24.3887,24.4171,82476.0
2016-02-23 11:00:00,34.39,34.39,34.19,34.22,115435.5,24.41,24.41,24.268,24.2893,115435.5
2016-02-23 11:30:00,34.22,34.39,34.16,34.31,94662.0,24.2893,24.41,24.2467,24.3532,94662.0
2016-02-23 12:00:00,34.3,34.33,34.16,34.19,77029.5,24.3461,24.3674,24.2467,24.268,77029.5
2016-02-23 12:30:00,34.19,34.29,34.19,34.25,62071.5,24.268,24.339,24.268,24.3106,62071.5
2016-02-23 13:00:00,34.26,34.3,34.17,34.24,97773.0,24.3177,24.3461,24.2538,24.3035,97773.0
2016-02-23 13:30:00,34.24,34.31,34.14,34.31,148854.0,24.3035,24.3532,24.2326,24.3532,148854.0
2016-02-23 14:00:00,34.31,34.45,34.29,34.42,112651.5,24.3532,24.4526,24.339,24.4313,112651.5
2016-02-23 14:30:00,34.42,34.45,34.34,34.37,88288.5,24.4313,24.4526,24.3745,24.3958,88288.5
2016-02-23 15:00:00,34.37,34.37,34.28,34.34,135966.0,24.3958,24.3958,24.3319,24.3745,135966.0
2016-02-23 15:30:00,34.34,34.41,34.32,34.33,401766.0,24.3745,24.4242,24.3603,24.3674,401766.0
2016-02-24 09:30:00,33.91,34.11,32.97,33.02,410794.5,24.0693,24.2113,23.4021,23.4376,410794.5
2016-02-24 10:00:00,33.02,33.65,32.93,33.63,380200.5,23.4376,23.8848,23.3737,23.8706,380200.5
2016-02-24 10:30:00,33.63,33.74,33.41,33.47,321948.0,23.8706,23.9486,23.7144,23.757,321948.0
2016-02-24 11:00:00,33.46,33.47,33.23,33.24,175399.5,23.7499,23.757,23.5866,23.5937,175399.5
2016-02-24 11:30:00,33.24,33.7,33.22,33.7,97186.5,23.5937,23.9202,23.5795,23.9202,97186.5
2016-02-24 12:00:00,33.71,33.84,33.58,33.58,107005.5,23.9273,24.0196,23.8351,23.8351,107005.5
2016-02-24 12:30:00,33.58,33.68,33.49,33.55,141025.5,23.8351,23.906,23.7712,23.8138,141025.5
2016-02-24 13:00:00,33.56,33.69,33.51,33.6,131997.0,23.8209,23.9131,23.7854,23.8493,131997.0
2016-02-24 13:30:00,33.59,33.7,33.58,33.61,122452.5,23.8422,23.9202,23.8351,23.8564,122452.5
2016-02-24 14:00:00,33.61,33.87,33.53,33.87,130791.0,23.8564,24.0409,23.7996,24.0409,130791.0
2016-02-24 14:30:00,33.86,33.95,33.83,33.92,98290.5,24.0338,24.0977,24.0125,24.0764,98290.5
2016-02-24 15:00:00,33.94,34.21,33.93,34.14,161698.5,24.0906,24.2822,24.0835,24.2326,161698.5
2016-02-24 15:30:00,34.15,34.18,34.03,34.12,337414.5,24.2396,24.2609,24.1545,24.2184,337414.5
2016-02-25 09:30:00,34.35,34.47,33.82,34.13,219343.5,24.3816,24.4668,24.0054,24.2255,219343.5
2016-02-25 10:00:00,34.17,34.32,34.01,34.29,131881.5,24.2538,24.3603,24.1403,24.339,131881.5
2016-02-25 10:30:00,34.28,34.29,34.07,34.07,108715.5,24.3319,24.339,24.1829,24.1829,108715.5
2016-02-25 11:00:00,34.07,34.12,33.93,34.09,140773.5,24.1829,24.2184,24.0835,24.1971,140773.5
2016-02-25 11:30:00,34.09,34.29,34.03,34.26,99769.5,24.1971,24.339,24.1545,24.3177,99769.5
2016-02-25 12:00:00,34.25,34.26,34.15,34.19,81319.5,24.3106,24.3177,24.2396,24.268,81319.5
2016-02-25 12:30:00,34.18,34.25,34.16,34.23,83481.0,24.2609,24.3106,24.2467,24.2964,83481.0
2016-02-25 13:00:00,34.23,34.35,34.18,34.34,96795.0,24.2964,24.3816,24.2609,24.3745,96795.0
2016-02-25 13:30:00,34.35,34.5,34.33,34.5,187429.5,24.3816,24.4881,24.3674,24.4881,187429.5
2016-02-25 14:00:00,34.49,34.49,34.42,34.46,264213.0,24.481,24.481,24.4313,24.4597,264213.0
2016-02-25 14:30:00,34.46,34.48,34.37,34.38,153417.0,24.4597,24.4739,24.3958,24.4029,153417.0
2016-02-25 15:00:00,34.38,34.53,34.37,34.49,193720.5,24.4029,24.5094,24.3958,24.481,193720.5
2016-02-25 15:30:00,34.49,34.55,34.45,34.55,706509.0,24.481,24.5236,24.4526,24.5236,706509.0
2016-02-26 09:30:00,34.88,34.95,34.08,34.62,189885.0,24.7578,24.8075,24.19,24.5733,189885.0
2016-02-26 10:00:00,34.63,34.83,34.6,34.77,94644.0,24.5804,24.7223,24.5591,24.6797,94644.0
2016-02-26 10:30:00,34.75,35.03,34.75,35.02,141579.0,24.6655,24.8643,24.6655,24.8572,141579.0
2016-02-26 11:00:00,35.01,35.07,34.89,34.89,79302.0,24.8501,24.8927,24.7649,24.7649,79302.0
2016-02-26 11:30:00,34.88,35.02,34.83,34.97,116223.0,24.7578,24.8572,24.7223,24.8217,116223.0
2016-02-26 12:00:00,34.97,35.02,34.86,35.01,125893.5,24.8217,24.8572,24.7436,24.8501,125893.5
2016-02-26 12:30:00,35.0,35.07,34.94,35.06,121501.5,24.843,24.8927,24.8004,24.8856,121501.5
2016-02-26 13:00:00,35.05,35.11,34.91,34.91,104991.0,24.8785,24.9211,24.7791,24.7791,104991.0
2016-02-26 13:30:00,34.91,34.95,34.82,34.89,155124.0,24.7791,24.8075,24.7152,24.7649,155124.0
2016-02-26 14:00:00,34.88,34.92,34.79,34.79,112462.5,24.7578,24.7862,24.6939,24.6939,112462.5
2016-02-26 14:30:00,34.79,34.8,34.68,34.68,118705.5,24.6939,24.701,24.6158,24.6158,118705.5
2016-02-26 15:00:00,34.68,34.77,34.61,34.63,307989.0,24.6158,24.6797,24.5662,24.5804,307989.0
2016-02-26 15:30:00,34.64,34.75,34.61,34.63,485854.5,24.5875,24.6655,24.5662,24.5804,485854.5
2016-02-29 09:30:00,34.61,34.82,34.55,34.65,96999.0,24.5662,24.7152,24.5236,24.5945,96999.0
2016-02-29 10:00:00,34.65,34.71,34.48,34.59,123306.0,24.5945,24.6371,24.4739,24.552,123306.0
2016-02-29 10:30:00,34.6,34.67,34.54,34.63,115801.5,24.5591,24.6087,24.5165,24.5804,115801.5
2016-02-29 11:00:00,34.62,34.66,34.55,34.57,102864.0,24.5733,24.6016,24.5236,24.5378,102864.0
2016-02-29 11:30:00,34.57,34.71,34.54,34.57,126276.0,24.5378,24.6371,24.5165,24.5378,126276.0
2016-02-29 12:00:00,34.57,34.61,34.52,34.6,89439.0,24.5378,24.5662,24.5023,24.5591,89439.0
2016-02-29 12:30:00,34.61,34.61,34.5,34.57,113010.0,24.5662,24.5662,24.4881,24.5378,113010.0
2016-02-29 13:00:00,34.57,34.63,34.51,34.51,179979.0,24.5378,24.5804,24.4952,24.4952,179979.0
2016-02-29 13:30:00,34.51,34.62,34.47,34.58,92628.0,24.4952,24.5733,24.4668,24.5449,92628.0
2016-02-29 14:00:00,34.58,34.62,34.45,34.51,93577.5,24.5449,24.5733,24.4526,24.4952,93577.5
2016-02-29 14:30:00,34.49,34.51,34.39,34.41,121326.0,24.481,24.4952,24.41,24.4242,121326.0
2016-02-29 15:00:00,34.4,34.47,34.31,34.46,166159.5,24.4171,24.4668,24.3532,24.4597,166159.5
2016-02-29 15:30:00,34.45,34.53,34.33,34.35,489931.5,24.4526,24.5094,24.3674,24.3816,489931.5
2016-03-01 09:30:00,34.71,34.89,34.33,34.4,206455.5,24.6371,24.7649,24.3674,24.4171,206455.5
2016-03-01 10:00:00,34.41,34.77,34.41,34.74,151437.0,24.4242,24.6797,24.4242,24.6584,151437.0
2016-03-01 10:30:00,34.73,34.87,34.66,34.74,94596.0,24.6513,24.7507,24.6016,24.6584,94596.0
2016-03-01 11:00:00,34.72,34.94,34.67,34.92,126898.5,24.6442,24.8004,24.6087,24.7862,126898.5
2016-03-01 11:30:00,34.93,35.09,34.89,35.06,175324.5,24.7933,24.9069,24.7649,24.8856,175324.5
2016-03-01 12:00:00,35.06,35.16,35.03,35.11,144217.5,24.8856,24.9565,24.8643,24.9211,144217.5
2016-03-01 12:30:00,35.11,35.13,35.03,35.09,107586.0,24.9211,24.9353,24.8643,24.9069,107586.0
2016-03-01 13:00:00,35.09,35.13,35.05,35.11,91542.0,24.9069,24.9353,24.8785,24.9211,91542.0
2016-03-01 13:30:00,35.11,35.13,35.01,35.03,111642.0,24.9211,24.9353,24.8501,24.8643,111642.0
2016-03-01 14:00:00,35.03,35.07,34.95,34.95,216948.0,24.8643,24.8927,24.8075,24.8075,216948.0
2016-03-01 14:30:00,34.96,35.09,34.95,35.05,205308.0,24.8146,24.9069,24.8075,24.8785,205308.0
2016-03-01 15:00:00,35.05,35.07,35.01,35.05,175105.5,24.8785,24.8927,24.8501,24.8785,175105.5
2016-03-01 15:30:00,35.05,35.15,34.99,35.13,605937.0,24.8785,24.9494,24.8359,24.9353,605937.0
2016-03-02 09:30:00,35.05,35.17,34.8,34.84,237970.5,24.8785,24.9636,24.701,24.7294,237970.5
2016-03-02 10:00:00,34.83,34.86,34.72,34.83,176773.5,24.7223,24.7436,24.6442,24.7223,176773.5
2016-03-02 10:30:00,34.81,35.02,34.67,34.99,190564.5,24.7081,24.8572,24.6087,24.8359,190564.5
2016-03-02 11:00:00,34.99,35.12,34.95,35.03,150513.0,24.8359,24.9282,24.8075,24.8643,150513.0
2016-03-02 11:30:00,35.03,35.05,34.77,34.77,120762.0,24.8643,24.8785,24.6797,24.6797,120762.0
2016-03-02 12:00:00,34.77,34.83,34.69,34.69,92476.5,24.6797,24.7223,24.6229,24.6229,92476.5
2016-03-02 12:30:00,34.69,34.81,34.67,34.78,164149.5,24.6229,24.7081,24.6087,24.6868,164149.5
2016-03-02 13:00:00,34.79,34.8,34.69,34.79,110514.0,24.6939,24.701,24.6229,24.6939,110514.0
2016-03-02 13:30:00,34.79,34.82,34.74,34.75,131403.0,24.6939,24.7152,24.6584,24.6655,131403.0
2016-03-02 14:00:00,34.75,34.81,34.65,34.77,177913.5,24.6655,24.7081,24.5945,24.6797,177913.5
2016-03-02 14:30:00,34.77,34.81,34.69,34.71,244417.5,24.6797,24.7081,24.6229,24.6371,244417.5
2016-03-02 15:00:00,34.69,34.76,34.62,34.72,193579.5,24.6229,24.6726,24.5733,24.6442,193579.5
2016-03-02 15:30:00,34.72,35.01,34.69,34.85,689917.5,24.6442,24.8501,24.6229,24.7365,689917.5
2016-03-03 09:30:00,34.78,35.58,34.73,35.56,309766.5,24.6868,25.2547,24.6513,25.2405,309766.5
2016-03-03 10:00:00,35.55,36.11,35.53,36.0,530697.0,25.2334,25.6309,25.2192,25.5528,530697.0
2016-03-03 10:30:00,36.01,36.06,35.91,35.97,266608.5,25.5599,25.5954,25.4889,25.5315,266608.5
2016-03-03 11:00:00,35.97,36.0,35.6,35.61,305785.5,25.5315,25.5528,25.2689,25.276,305785.5
2016-03-03 11:30:00,35.6,35.74,35.55,35.71,208455.0,25.2689,25.3682,25.2334,25.3469,208455.0
2016-03-03 12:00:00,35.71,35.72,35.65,35.71,110163.0,25.3469,25.354,25.3043,25.3469,110163.0
2016-03-03 12:30:00,35.71,35.79,35.67,35.79,219511.5,25.3469,25.4037,25.3185,25.4037,219511.5
2016-03-03 13:00:00,35.79,35.86,35.75,35.77,172659.0,25.4037,25.4534,25.3753,25.3895,172659.0
2016-03-03 13:30:00,35.77,35.81,35.68,35.69,139746.0,25.3895,25.4179,25.3256,25.3327,139746.0
2016-03-03 14:00:00,35.7,35.74,35.62,35.74,199282.5,25.3398,25.3682,25.2831,25.3682,199282.5
2016-03-03 14:30:00,35.73,35.8,35.72,35.77,175351.5,25.3611,25.4108,25.354,25.3895,175351.5
2016-03-03 15:00:00,35.77,35.84,35.75,35.83,176028.0,25.3895,25.4392,25.3753,25.4321,176028.0
2016-03-03 15:30:00,35.83,36.07,35.82,36.04,751476.0,25.4321,25.6025,25.425,25.5812,751476.0
2016-03-04 09:30:00,36.03,36.15,35.39,35.44,287659.5,25.5741,25.6592,25.1198,25.1553,287659.5
2016-03-04 10:00:00,35.45,35.81,35.37,35.74,182958.0,25.1624,25.4179,25.1056,25.3682,182958.0
2016-03-04 10:30:00,35.75,35.87,35.69,35.77,117841.5,25.3753,25.4605,25.3327,25.3895,117841.5
2016-03-04 11:00:00,35.77,35.81,35.71,35.74,301248.0,25.3895,25.4179,25.3469,25.3682,301248.0
2016-03-04 11:30:00,35.74,35.81,35.71,35.75,234646.5,25.3682,25.4179,25.3469,25.3753,234646.5
2016-03-04 12:00:00,35.75,35.81,35.72,35.78,217038.0,25.3753,25.4179,25.354,25.3966,217038.0
2016-03-04 12:30:00,35.79,35.99,35.79,35.93,133146.0,25.4037,25.5457,25.4037,25.5031,133146.0
2016-03-04 13:00:00,35.94,35.97,35.78,35.89,167106.0,25.5102,25.5315,25.3966,25.4747,167106.0
2016-03-04 13:30:00,35.89,36.01,35.86,35.94,161809.5,25.4747,25.5599,25.4534,25.5102,161809.5
2016-03-04 14:00:00,35.94,35.94,35.6,35.67,287287.5,25.5102,25.5102,25.2689,25.3185,287287.5
2016-03-04 14:30:00,35.66,35.73,35.49,35.63,182959.5,25.3114,25.3611,25.1908,25.2902,182959.5
2016-03-04 15:00:00,35.64,35.66,35.53,35.57,484795.5,25.2973,25.3114,25.2192,25.2476,484795.5
2016-03-04 15:30:00,35.57,35.67,35.51,35.61,669004.5,25.2476,25.3185,25.205,25.276,669004.5
2016-03-07 09:30:00,35.35,35.96,35.34,35.68,211071.0,25.0914,25.5244,25.0843,25.3256,211071.0
2016-03-07 10:00:00,35.67,35.72,35.53,35.56,229480.5,25.3185,25.354,25.2192,25.2405,229480.5
2016-03-07 10:30:00,35.57,35.74,35.51,35.61,211294.5,25.2476,25.3682,25.205,25.276,211294.5
2016-03-07 11:00:00,35.61,35.69,35.52,35.66,138961.5,25.276,25.3327,25.2121,25.3114,138961.5
2016-03-07 11:30:00,35.67,35.72,35.61,35.65,111733.5,25.3185,25.354,25.276,25.3043,111733.5
2016-03-07 12:00:00,35.65,35.77,35.61,35.74,124144.5,25.3043,25.3895,25.276,25.3682,124144.5
2016-03-07 12:30:00,35.74,35.81,35.69,35.75,146452.5,25.3682,25.4179,25.3327,25.3753,146452.5
2016-03-07 13:00:00,35.75,35.77,35.61,35.61,124743.0,25.3753,25.3895,25.276,25.276,124743.0
2016-03-07 13:30:00,35.61,35.66,35.52,35.63,192690.0,25.276,25.3114,25.2121,25.2902,192690.0
2016-03-07 14:00:00,35.63,35.73,35.58,35.6,171531.0,25.2902,25.3611,25.2547,25.2689,171531.0
2016-03-07 14:30:00,35.59,35.63,35.51,35.61,132855.0,25.2618,25.2902,25.205,25.276,132855.0
2016-03-07 15:00:00,35.6,35.69,35.5,35.65,221256.0,25.2689,25.3327,25.1979,25.3043,221256.0
2016-03-07 15:30:00,35.63,35.79,35.63,35.77,639757.5,25.2902,25.4037,25.2902,25.3895,639757.5
2016-03-08 09:30:00,35.43,35.66,34.8,34.82,271333.5,25.1482,25.3114,24.701,24.7152,271333.5
2016-03-08 10:00:00,34.79,35.07,34.77,34.93,211932.0,24.6939,24.8927,24.6797,24.7933,211932.0
2016-03-08 10:30:00,34.93,35.03,34.88,34.94,132450.0,24.7933,24.8643,24.7578,24.8004,132450.0
2016-03-08 11:00:00,34.95,35.19,34.92,35.09,148137.0,24.8075,24.9778,24.7862,24.9069,148137.0
2016-03-08 11:30:00,35.09,35.15,35.03,35.05,216925.5,24.9069,24.9494,24.8643,24.8785,216925.5
2016-03-08 12:00:00,35.05,35.11,34.97,34.97,209008.5,24.8785,24.9211,24.8217,24.8217,209008.5
2016-03-08 12:30:00,34.98,35.05,34.95,35.01,151302.0,24.8288,24.8785,24.8075,24.8501,151302.0
2016-03-08 13:00:00,35.0,35.03,34.91,34.99,255768.0,24.843,24.8643,24.7791,24.8359,255768.0
2016-03-08 13:30:00,34.99,35.05,34.94,35.0,148074.0,24.8359,24.8785,24.8004,24.843,148074.0
2016-03-08 14:00:00,34.99,35.05,34.95,34.96,228247.5,24.8359,24.8785,24.8075,24.8146,228247.5
2016-03-08 14:30:00,34.96,35.0,34.93,34.99,165201.0,24.8146,24.843,24.7933,24.8359,165201.0
2016-03-08 15:00:00,34.98,35.0,34.93,34.95,267895.5,24.8288,24.843,24.7933,24.8075,267895.5
2016-03-08 15:30:00,34.95,34.98,34.83,34.89,752986.5,24.8075,24.8288,24.7223,24.7649,752986.5
2016-03-09 09:30:00,35.09,35.33,35.01,35.17,430938.0,24.9069,25.0772,24.8501,24.9636,430938.0
2016-03-09 10:00:00,35.17,35.19,35.01,35.05,133912.5,24.9636,24.9778,24.8501,24.8785,133912.5
2016-03-09 10:30:00,35.06,35.22,34.93,34.95,169932.0,24.8856,24.9991,24.7933,24.8075,169932.0
2016-03-09 11:00:00,34.95,35.26,34.95,35.19,141229.5,24.8075,25.0275,24.8075,24.9778,141229.5
2016-03-09 11:30:00,35.2,35.25,35.15,35.23,186301.5,24.9849,25.0204,24.9494,25.0062,186301.5
2016-03-09 12:00:00,35.23,35.24,35.09,35.11,137712.0,25.0062,25.0133,24.9069,24.9211,137712.0
2016-03-09 12:30:00,35.11,35.13,34.95,34.96,125760.0,24.9211,24.9353,24.8075,24.8146,125760.0
2016-03-09 13:00:00,34.95,34.95,34.87,34.87,121792.5,24.8075,24.8075,24.7507,24.7507,121792.5
2016-03-09 13:30:00,34.87,35.03,34.87,35.03,90412.5,24.7507,24.8643,24.7507,24.8643,90412.5
2016-03-09 14:00:00,35.04,35.06,34.84,34.85,351073.5,24.8714,24.8856,24.7294,24.7365,351073.5
2016-03-09 14:30:00,34.85,34.86,34.79,34.8,184635.0,24.7365,24.7436,24.6939,24.701,184635.0
2016-03-09 15:00:00,34.81,34.84,34.69,34.72,166584.0,24.7081,24.7294,24.6229,24.6442,166584.0
2016-03-09 15:30:00,34.71,34.81,34.69,34.81,573372.0,24.6371,24.7081,24.6229,24.7081,573372.0
2016-03-10 09:30:00,35.04,35.1,34.75,34.96,164692.5,24.8714,24.914,24.6655,24.8146,164692.5
2016-03-10 10:00:00,34.94,35.12,34.85,34.85,149503.5,24.8004,24.9282,24.7365,24.7365,149503.5
2016-03-10 10:30:00,34.84,34.87,34.57,34.58,122208.0,24.7294,24.7507,24.5378,24.5449,122208.0
2016-03-10 11:00:00,34.6,34.67,34.46,34.5,94087.5,24.5591,24.6087,24.4597,24.4881,94087.5
2016-03-10 11:30:00,34.49,34.59,34.41,34.51,90577.5,24.481,24.552,24.4242,24.4952,90577.5
2016-03-10 12:00:00,34.52,34.57,34.32,34.35,155239.5,24.5023,24.5378,24.3603,24.3816,155239.5
2016-03-10 12:30:00,34.34,34.37,34.17,34.27,109032.0,24.3745,24.3958,24.2538,24.3248,109032.0
2016-03-10 13:00:00,34.27,34.37,34.21,34.37,81901.5,24.3248,24.3958,24.2822,24.3958,81901.5
2016-03-10 13:30:00,34.36,34.43,34.32,34.32,167242.5,24.3887,24.4384,24.3603,24.3603,167242.5
2016-03-10 14:00:00,34.33,34.44,34.19,34.43,240880.5,24.3674,24.4455,24.268,24.4384,240880.5
2016-03-10 14:30:00,34.44,34.65,34.44,34.57,192486.0,24.4455,24.5945,24.4455,24.5378,192486.0
2016-03-10 15:00:00,34.55,34.64,34.47,34.63,268458.0,24.5236,24.5875,24.4668,24.5804,268458.0
2016-03-10 15:30:00,34.63,34.65,34.48,34.51,713544.0,24.5804,24.5945,24.4739,24.4952,713544.0
2016-03-11 09:30:00,34.95,35.2,34.2,35.09,170902.5,24.8075,24.9849,24.2751,24.9069,170902.5
2016-03-11 10:00:00,35.11,35.12,34.9,35.03,243247.5,24.9211,24.9282,24.772,24.8643,243247.5
2016-03-11 10:30:00,35.05,35.15,34.99,35.01,166828.5,24.8785,24.9494,24.8359,24.8501,166828.5
2016-03-11 11:00:00,35.01,35.13,34.95,35.01,185007.0,24.8501,24.9353,24.8075,24.8501,185007.0
2016-03-11 11:30:00,35.02,35.18,35.02,35.16,93982.5,24.8572,24.9707,24.8572,24.9565,93982.5
2016-03-11 12:00:00,35.15,35.22,35.12,35.15,120250.5,24.9494,24.9991,24.9282,24.9494,120250.5
2016-03-11 12:30:00,35.15,35.17,35.09,35.1,147217.5,24.9494,24.9636,24.9069,24.914,147217.5
2016-03-11 13:00:00,35.09,35.1,35.01,35.09,113788.5,24.9069,24.914,24.8501,24.9069,113788.5
2016-03-11 13:30:00,35.09,35.11,34.93,35.02,203284.5,24.9069,24.9211,24.7933,24.8572,203284.5
2016-03-11 14:00:00,35.02,35.08,35.01,35.05,89103.0,24.8572,24.8998,24.8501,24.8785,89103.0
2016-03-11 14:30:00,35.05,35.09,35.03,35.05,123586.5,24.8785,24.9069,24.8643,24.8785,123586.5
2016-03-11 15:00:00,35.05,35.16,35.04,35.14,120681.0,24.8785,24.9565,24.8714,24.9424,120681.0
2016-03-11 15:30:00,35.14,35.21,35.08,35.15,610282.5,24.9424,24.992,24.8998,24.9494,610282.5
2016-03-14 09:30:00,34.99,35.45,34.91,35.38,358995.0,24.8359,25.1624,24.7791,25.1127,358995.0
2016-03-14 10:00:00,35.38,35.47,35.27,35.37,347437.5,25.1127,25.1766,25.0346,25.1056,347437.5
2016-03-14 10:30:00,35.35,35.43,35.27,35.28,220981.5,25.0914,25.1482,25.0346,25.0417,220981.5
2016-03-14 11:00:00,35.28,35.37,35.25,35.28,191944.5,25.0417,25.1056,25.0204,25.0417,191944.5
2016-03-14 11:30:00,35.29,35.36,35.21,35.28,140557.5,25.0488,25.0985,24.992,25.0417,140557.5
2016-03-14 12:00:00,35.27,35.4,35.23,35.39,129307.5,25.0346,25.1269,25.0062,25.1198,129307.5
2016-03-14 12:30:00,35.39,35.49,35.38,35.47,218707.5,25.1198,25.1908,25.1127,25.1766,218707.5
2016-03-14 13:00:00,35.47,35.58,35.43,35.57,223897.5,25.1766,25.2547,25.1482,25.2476,223897.5
2016-03-14 13:30:00,35.56,35.57,35.47,35.51,175003.5,25.2405,25.2476,25.1766,25.205,175003.5
2016-03-14 14:00:00,35.51,35.57,35.42,35.56,199972.5,25.205,25.2476,25.1411,25.2405,199972.5
2016-03-14 14:30:00,35.57,35.7,35.55,35.67,243414.0,25.2476,25.3398,25.2334,25.3185,243414.0
2016-03-14 15:00:00,35.67,35.85,35.64,35.85,337144.5,25.3185,25.4463,25.2973,25.4463,337144.5
2016-03-14 15:30:00,35.85,35.9,35.77,35.81,748725.0,25.4463,25.4818,25.3895,25.4179,748725.0
2016-03-15 09:30:00,35.6,35.6,35.25,35.35,242244.0,25.2689,25.2689,25.0204,25.0914,242244.0
2016-03-15 10:00:00,35.33,35.54,35.27,35.45,154557.0,25.0772,25.2263,25.0346,25.1624,154557.0
2016-03-15 10:30:00,35.45,35.55,35.3,35.37,148141.5,25.1624,25.2334,25.0559,25.1056,148141.5
2016-03-15 11:00:00,35.37,35.43,35.32,35.39,127192.5,25.1056,25.1482,25.0701,25.1198,127192.5
2016-03-15 11:30:00,35.4,35.41,35.32,35.33,74901.0,25.1269,25.134,25.0701,25.0772,74901.0
2016-03-15 12:00:00,35.32,35.35,35.25,35.3,85423.5,25.0701,25.0914,25.0204,25.0559,85423.5
2016-03-15 12:30:00,35.3,35.35,35.27,35.35,65620.5,25.0559,25.0914,25.0346,25.0914,65620.5
2016-03-15 13:00:00,35.34,35.37,35.26,35.36,109488.0,25.0843,25.1056,25.0275,25.0985,109488.0
2016-03-15 13:30:00,35.36,35.51,35.36,35.51,106141.5,25.0985,25.205,25.0985,25.205,106141.5
2016-03-15 14:00:00,35.51,35.55,35.43,35.45,159091.5,25.205,25.2334,25.1482,25.1624,159091.5
2016-03-15 14:30:00,35.45,35.52,35.44,35.48,147714.0,25.1624,25.2121,25.1553,25.1837,147714.0
2016-03-15 15:00:00,35.49,35.59,35.43,35.57,162880.5,25.1908,25.2618,25.1482,25.2476,162880.5
2016-03-15 15:30:00,35.58,35.61,35.5,35.61,377089.5,25.2547,25.276,25.1979,25.276,377089.5
2016-03-16 09:30:00,35.46,35.69,35.33,35.61,96439.5,25.1695,25.3327,25.0772,25.276,96439.5
2016-03-16 10:00:00,35.62,35.79,35.59,35.73,137049.0,25.2831,25.4037,25.2618,25.3611,137049.0
2016-03-16 10:30:00,35.73,35.87,35.67,35.85,97756.5,25.3611,25.4605,25.3185,25.4463,97756.5
2016-03-16 11:00:00,35.86,35.88,35.69,35.73,95032.5,25.4534,25.4676,25.3327,25.3611,95032.5
2016-03-16 11:30:00,35.73,35.79,35.59,35.62,55351.5,25.3611,25.4037,25.2618,25.2831,55351.5
2016-03-16 12:00:00,35.63,35.71,35.58,35.61,64276.5,25.2902,25.3469,25.2547,25.276,64276.5
2016-03-16 12:30:00,35.62,35.63,35.54,35.59,72082.5,25.2831,25.2902,25.2263,25.2618,72082.5
2016-03-16 13:00:00,35.59,35.61,35.51,35.57,95884.5,25.2618,25.276,25.205,25.2476,95884.5
2016-03-16 13:30:00,35.57,35.63,35.49,35.5,101052.0,25.2476,25.2902,25.1908,25.1979,101052.0
2016-03-16 14:00:00,35.51,35.91,35.5,35.89,176974.5,25.205,25.4889,25.1979,25.4747,176974.5
2016-03-16 14:30:00,35.89,36.13,35.83,35.94,287094.0,25.4747,25.6451,25.4321,25.5102,287094.0
2016-03-16 15:00:00,35.95,36.18,35.94,36.17,215646.0,25.5173,25.6805,25.5102,25.6734,215646.0
2016-03-16 15:30:00,36.17,36.17,35.97,36.01,632656.5,25.6734,25.6734,25.5315,25.5599,632656.5
2016-03-17 09:30:00,36.05,36.27,35.97,36.24,180195.0,25.5883,25.7444,25.5315,25.7231,180195.0
2016-03-17 10:00:00,36.26,36.51,36.25,36.47,188313.0,25.7373,25.9148,25.7302,25.8864,188313.0
2016-03-17 10:30:00,36.46,36.78,36.45,36.73,329578.5,25.8793,26.1064,25.8722,26.0709,329578.5
2016-03-17 11:00:00,36.73,36.9,36.68,36.79,226038.0,26.0709,26.1916,26.0354,26.1135,226038.0
2016-03-17 11:30:00,36.79,36.79,36.59,36.59,124936.5,26.1135,26.1135,25.9716,25.9716,124936.5
2016-03-17 12:00:00,36.58,36.65,36.53,36.63,121659.0,25.9645,26.0141,25.929,26.0,121659.0
2016-03-17 12:30:00,36.64,36.67,36.53,36.58,84631.5,26.0071,26.0283,25.929,25.9645,84631.5
2016-03-17 13:00:00,36.59,36.62,36.51,36.59,78217.5,25.9716,25.9929,25.9148,25.9716,78217.5
2016-03-17 13:30:00,36.57,36.73,36.55,36.73,117714.0,25.9574,26.0709,25.9432,26.0709,117714.0
2016-03-17 14:00:00,36.73,36.73,36.58,36.59,148512.0,26.0709,26.0709,25.9645,25.9716,148512.0
2016-03-17 14:30:00,36.59,36.61,36.52,36.53,289638.0,25.9716,25.9858,25.9219,25.929,289638.0
2016-03-17 15:00:00,36.53,36.7,36.51,36.68,279330.0,25.929,26.0496,25.9148,26.0354,279330.0
2016-03-17 15:30:00,36.69,36.71,36.58,36.63,592882.5,26.0425,26.0567,25.9645,26.0,592882.5
2016-03-18 09:30:00,36.5,37.07,36.44,36.82,1027875.0,25.9077,26.3123,25.8651,26.1348,1027875.0
2016-03-18 10:00:00,36.83,36.95,36.57,36.6,163020.0,26.1419,26.2271,25.9574,25.9787,163020.0
2016-03-18 10:30:00,36.6,36.67,36.42,36.5,175987.5,25.9787,26.0283,25.8509,25.9077,175987.5
2016-03-18 11:00:00,36.51,36.61,36.49,36.55,95949.0,25.9148,25.9858,25.9006,25.9432,95949.0
2016-03-18 11:30:00,36.55,36.57,36.32,36.39,157930.5,25.9432,25.9574,25.7799,25.8296,157930.5
2016-03-18 12:00:00,36.4,36.41,36.34,36.36,94365.0,25.8367,25.8438,25.7941,25.8083,94365.0
2016-03-18 12:30:00,36.36,36.46,36.34,36.43,90768.0,25.8083,25.8793,25.7941,25.858,90768.0
2016-03-18 13:00:00,36.44,36.49,36.37,36.43,136048.5,25.8651,25.9006,25.8154,25.858,136048.5
2016-03-18 13:30:00,36.43,36.51,36.32,36.43,170643.0,25.858,25.9148,25.7799,25.858,170643.0
2016-03-18 14:00:00,36.43,36.53,36.41,36.48,115390.5,25.858,25.929,25.8438,25.8935,115390.5
2016-03-18 14:30:00,36.47,36.58,36.47,36.5,151858.5,25.8864,25.9645,25.8864,25.9077,151858.5
2016-03-18 15:00:00,36.5,36.65,36.49,36.64,177672.0,25.9077,26.0141,25.9006,26.0071,177672.0
2016-03-18 15:30:00,36.64,36.82,36.6,36.75,1454220.0,26.0071,26.1348,25.9787,26.0851,1454220.0
2016-03-21 09:30:00,36.61,36.84,36.55,36.61,215581.5,25.9858,26.149,25.9432,25.9858,215581.5
2016-03-21 10:00:00,36.61,36.64,36.26,36.37,158164.5,25.9858,26.0071,25.7373,25.8154,158164.5
2016-03-21 10:30:00,36.36,36.45,36.31,36.31,96337.5,25.8083,25.8722,25.7728,25.7728,96337.5
2016-03-21 11:00:00,36.31,36.49,36.25,36.46,134784.0,25.7728,25.9006,25.7302,25.8793,134784.0
2016-03-21 11:30:00,36.47,36.57,36.38,36.38,117808.5,25.8864,25.9574,25.8225,25.8225,117808.5
2016-03-21 12:00:00,36.37,36.37,36.26,36.31,231054.0,25.8154,25.8154,25.7373,25.7728,231054.0
2016-03-21 12:30:00,36.32,36.43,36.31,36.37,92980.5,25.7799,25.858,25.7728,25.8154,92980.5
2016-03-21 13:00:00,36.37,36.5,36.33,36.49,78624.0,25.8154,25.9077,25.787,25.9006,78624.0
2016-03-21 13:30:00,36.49,36.55,36.47,36.49,130038.0,25.9006,25.9432,25.8864,25.9006,130038.0
2016-03-21 14:00:00,36.49,36.53,36.45,36.47,104773.5,25.9006,25.929,25.8722,25.8864,104773.5
2016-03-21 14:30:00,36.47,36.6,36.46,36.55,132327.0,25.8864,25.9787,25.8793,25.9432,132327.0
2016-03-21 15:00:00,36.55,36.64,36.54,36.61,132853.5,25.9432,26.0071,25.9361,25.9858,132853.5
2016-03-21 15:30:00,36.62,36.64,36.57,36.62,375103.5,25.9929,26.0071,25.9574,25.9929,375103.5
2016-03-22 09:30:00,36.33,36.37,36.11,36.3,275565.0,25.787,25.8154,25.6309,25.7657,275565.0
2016-03-22 10:00:00,36.3,36.42,36.27,36.4,132030.0,25.7657,25.8509,25.7444,25.8367,132030.0
2016-03-22 10:30:00,36.41,36.46,36.37,36.4,54150.0,25.8438,25.8793,25.8154,25.8367,54150.0
2016-03-22 11:00:00,36.39,36.55,36.37,36.51,60828.0,25.8296,25.9432,25.8154,25.9148,60828.0
2016-03-22 11:30:00,36.51,36.54,36.4,36.45,37113.0,25.9148,25.9361,25.8367,25.8722,37113.0
2016-03-22 12:00:00,36.46,36.5,36.4,36.49,54493.5,25.8793,25.9077,25.8367,25.9006,54493.5
2016-03-22 12:30:00,36.49,36.49,36.43,36.49,57321.0,25.9006,25.9006,25.858,25.9006,57321.0
2016-03-22 13:00:00,36.49,36.5,36.37,36.39,61944.0,25.9006,25.9077,25.8154,25.8296,61944.0
2016-03-22 13:30:00,36.39,36.44,36.34,36.4,87381.0,25.8296,25.8651,25.7941,25.8367,87381.0
2016-03-22 14:00:00,36.4,36.45,36.36,36.41,83932.5,25.8367,25.8722,25.8083,25.8438,83932.5
2016-03-22 14:30:00,36.42,36.42,36.32,36.33,80356.5,25.8509,25.8509,25.7799,25.787,80356.5
2016-03-22 15:00:00,36.34,36.37,36.27,36.32,82768.5,25.7941,25.8154,25.7444,25.7799,82768.5
2016-03-22 15:30:00,36.33,36.33,36.24,36.31,334968.0,25.787,25.787,25.7231,25.7728,334968.0
2016-03-23 09:30:00,36.3,36.3,36.01,36.18,114045.0,25.7657,25.7657,25.5599,25.6805,114045.0
2016-03-23 10:00:00,36.17,36.2,36.0,36.07,62905.5,25.6734,25.6947,25.5528,25.6025,62905.5
2016-03-23 10:30:00,36.06,36.13,35.95,36.05,63523.5,25.5954,25.6451,25.5173,25.5883,63523.5
2016-03-23 11:00:00,36.05,36.1,35.89,35.99,222651.0,25.5883,25.6238,25.4747,25.5457,222651.0
2016-03-23 11:30:00,35.98,35.98,35.88,35.93,84946.5,25.5386,25.5386,25.4676,25.5031,84946.5
2016-03-23 12:00:00,35.93,36.03,35.91,36.02,109717.5,25.5031,25.5741,25.4889,25.567,109717.5
2016-03-23 12:30:00,36.02,36.05,35.97,36.04,95026.5,25.567,25.5883,25.5315,25.5812,95026.5
2016-03-23 13:00:00,36.04,36.08,35.98,36.06,57642.0,25.5812,25.6096,25.5386,25.5954,57642.0
2016-03-23 13:30:00,36.07,36.07,35.98,36.0,90412.5,25.6025,25.6025,25.5386,25.5528,90412.5
2016-03-23 14:00:00,36.01,36.11,35.99,36.01,93156.0,25.5599,25.6309,25.5457,25.5599,93156.0
2016-03-23 14:30:00,36.01,36.05,35.85,35.85,91890.0,25.5599,25.5883,25.4463,25.4463,91890.0
2016-03-23 15:00:00,35.86,35.91,35.8,35.81,202329.0,25.4534,25.4889,25.4108,25.4179,202329.0
2016-03-23 15:30:00,35.8,35.83,35.73,35.79,471382.5,25.4108,25.4321,25.3611,25.4037,471382.5
2016-03-24 09:30:00,34.73,35.34,34.62,35.13,400497.0,24.6513,25.0843,24.5733,24.9353,400497.0
2016-03-24 10:00:00,35.11,35.25,35.07,35.09,135378.0,24.9211,25.0204,24.8927,24.9069,135378.0
2016-03-24 10:30:00,35.08,35.37,35.08,35.37,96678.0,24.8998,25.1056,24.8998,25.1056,96678.0
2016-03-24 11:00:00,35.36,35.47,35.27,35.31,56953.5,25.0985,25.1766,25.0346,25.063,56953.5
2016-03-24 11:30:00,35.32,35.35,35.18,35.21,136317.0,25.0701,25.0914,24.9707,24.992,136317.0
2016-03-24 12:00:00,35.22,35.35,35.22,35.28,52791.0,24.9991,25.0914,24.9991,25.0417,52791.0
2016-03-24 12:30:00,35.29,35.37,35.25,35.36,34515.0,25.0488,25.1056,25.0204,25.0985,34515.0
2016-03-24 13:00:00,35.36,35.5,35.31,35.48,70771.5,25.0985,25.1979,25.063,25.1837,70771.5
2016-03-24 13:30:00,35.49,35.53,35.43,35.51,49032.0,25.1908,25.2192,25.1482,25.205,49032.0
2016-03-24 14:00:00,35.51,35.53,35.45,35.52,59004.0,25.205,25.2192,25.1624,25.2121,59004.0
2016-03-24 14:30:00,35.51,35.59,35.5,35.56,89019.0,25.205,25.2618,25.1979,25.2405,89019.0
2016-03-24 15:00:00,35.56,35.6,35.51,35.6,117688.5,25.2405,25.2689,25.205,25.2689,117688.5
2016-03-24 15:30:00,35.6,35.64,35.55,35.63,266758.5,25.2689,25.2973,25.2334,25.2902,266758.5
2016-03-28 09:30:00,35.65,35.88,35.59,35.71,138783.0,25.3043,25.4676,25.2618,25.3469,138783.0
2016-03-28 10:00:00,35.72,35.77,35.6,35.71,115735.5,25.354,25.3895,25.2689,25.3469,115735.5
2016-03-28 10:30:00,35.71,35.75,35.57,35.75,155491.5,25.3469,25.3753,25.2476,25.3753,155491.5
2016-03-28 11:00:00,35.75,35.78,35.65,35.71,150123.0,25.3753,25.3966,25.3043,25.3469,150123.0
2016-03-28 11:30:00,35.72,35.77,35.67,35.73,68745.0,25.354,25.3895,25.3185,25.3611,68745.0
2016-03-28 12:00:00,35.75,35.87,35.71,35.87,68068.5,25.3753,25.4605,25.3469,25.4605,68068.5
2016-03-28 12:30:00,35.87,36.02,35.87,36.01,90960.0,25.4605,25.567,25.4605,25.5599,90960.0
2016-03-28 13:00:00,36.01,36.02,35.93,35.95,76525.5,25.5599,25.567,25.5031,25.5173,76525.5
2016-03-28 13:30:00,35.95,36.03,35.95,35.97,108385.5,25.5173,25.5741,25.5173,25.5315,108385.5
2016-03-28 14:00:00,35.97,36.06,35.97,36.0,135856.5,25.5315,25.5954,25.5315,25.5528,135856.5
2016-03-28 14:30:00,35.99,35.99,35.88,35.91,81169.5,25.5457,25.5457,25.4676,25.4889,81169.5
2016-03-28 15:00:00,35.91,36.01,35.89,35.9,99652.5,25.4889,25.5599,25.4747,25.4818,99652.5
2016-03-28 15:30:00,35.89,35.92,35.79,35.85,423175.5,25.4747,25.496,25.4037,25.4463,423175.5
2016-03-29 09:30:00,35.66,35.66,35.34,35.63,180642.0,25.3114,25.3114,25.0843,25.2902,180642.0
2016-03-29 10:00:00,35.65,35.82,35.65,35.82,85543.5,25.3043,25.425,25.3043,25.425,85543.5
2016-03-29 10:30:00,35.83,35.97,35.74,35.97,126618.0,25.4321,25.5315,25.3682,25.5315,126618.0
2016-03-29 11:00:00,35.97,36.09,35.97,36.07,140367.0,25.5315,25.6167,25.5315,25.6025,140367.0
2016-03-29 11:30:00,36.07,36.14,36.03,36.07,82422.0,25.6025,25.6522,25.5741,25.6025,82422.0
2016-03-29 12:00:00,36.06,36.31,36.05,36.31,142846.5,25.5954,25.7728,25.5883,25.7728,142846.5
2016-03-29 12:30:00,36.31,36.37,36.26,36.27,111624.0,25.7728,25.8154,25.7373,25.7444,111624.0
2016-03-29 13:00:00,36.27,36.27,36.17,36.23,210831.0,25.7444,25.7444,25.6734,25.716,210831.0
2016-03-29 13:30:00,36.23,36.29,36.21,36.23,106791.0,25.716,25.7586,25.7018,25.716,106791.0
2016-03-29 14:00:00,36.23,36.35,36.21,36.35,167049.0,25.716,25.8012,25.7018,25.8012,167049.0
2016-03-29 14:30:00,36.35,36.52,36.34,36.43,221235.0,25.8012,25.9219,25.7941,25.858,221235.0
2016-03-29 15:00:00,36.43,36.51,36.39,36.49,136855.5,25.858,25.9148,25.8296,25.9006,136855.5
2016-03-29 15:30:00,36.49,36.52,36.41,36.51,548286.0,25.9006,25.9219,25.8438,25.9148,548286.0
2016-03-30 09:30:00,36.69,36.83,36.52,36.77,241809.0,26.0425,26.1419,25.9219,26.0993,241809.0
2016-03-30 10:00:00,36.77,36.79,36.48,36.55,153387.0,26.0993,26.1135,25.8935,25.9432,153387.0
2016-03-30 10:30:00,36.55,36.73,36.54,36.57,66325.5,25.9432,26.0709,25.9361,25.9574,66325.5
2016-03-30 11:00:00,36.57,36.61,36.39,36.39,76509.0,25.9574,25.9858,25.8296,25.8296,76509.0
2016-03-30 11:30:00,36.38,36.45,36.34,36.45,92359.5,25.8225,25.8722,25.7941,25.8722,92359.5
2016-03-30 12:00:00,36.45,36.45,36.35,36.37,68595.0,25.8722,25.8722,25.8012,25.8154,68595.0
2016-03-30 12:30:00,36.37,36.42,36.33,36.35,42892.5,25.8154,25.8509,25.787,25.8012,42892.5
2016-03-30 13:00:00,36.36,36.4,36.25,36.25,102624.0,25.8083,25.8367,25.7302,25.7302,102624.0
2016-03-30 13:30:00,36.25,36.33,36.19,36.31,207996.0,25.7302,25.787,25.6876,25.7728,207996.0
2016-03-30 14:00:00,36.3,36.41,36.29,36.35,107500.5,25.7657,25.8438,25.7586,25.8012,107500.5
2016-03-30 14:30:00,36.35,36.36,36.28,36.29,96748.5,25.8012,25.8083,25.7515,25.7586,96748.5
2016-03-30 15:00:00,36.29,36.43,36.29,36.41,117267.0,25.7586,25.858,25.7586,25.8438,117267.0
2016-03-30 15:30:00,36.41,36.41,36.34,36.38,363103.5,25.8438,25.8438,25.7941,25.8225,363103.5
2016-03-31 09:30:00,36.29,36.53,36.26,36.27,81588.0,25.7586,25.929,25.7373,25.7444,81588.0
2016-03-31 10:00:00,36.26,36.29,36.13,36.13,128347.5,25.7373,25.7586,25.6451,25.6451,128347.5
2016-03-31 10:30:00,36.12,36.32,36.09,36.26,80608.5,25.638,25.7799,25.6167,25.7373,80608.5
2016-03-31 11:00:00,36.25,36.35,36.24,36.32,104217.0,25.7302,25.8012,25.7231,25.7799,104217.0
2016-03-31 11:30:00,36.32,36.39,36.25,36.37,92436.0,25.7799,25.8296,25.7302,25.8154,92436.0
2016-03-31 12:00:00,36.36,36.41,36.28,36.41,99198.0,25.8083,25.8438,25.7515,25.8438,99198.0
2016-03-31 12:30:00,36.41,36.41,36.3,36.35,84292.5,25.8438,25.8438,25.7657,25.8012,84292.5
2016-03-31 13:00:00,36.35,36.43,36.35,36.39,74415.0,25.8012,25.858,25.8012,25.8296,74415.0
2016-03-31 13:30:00,36.39,36.39,36.29,36.33,138040.5,25.8296,25.8296,25.7586,25.787,138040.5
2016-03-31 14:00:00,36.34,36.41,36.31,36.36,122086.5,25.7941,25.8438,25.7728,25.8083,122086.5
2016-03-31 14:30:00,36.35,36.4,36.31,36.34,120969.0,25.8012,25.8367,25.7728,25.7941,120969.0
2016-03-31 15:00:00,36.34,36.43,36.33,36.4,109930.5,25.7941,25.858,25.787,25.8367,109930.5
2016-03-31 15:30:00,36.41,36.47,36.38,36.45,745228.5,25.8438,25.8864,25.8225,25.8722,745228.5
2016-04-01 09:30:00,36.27,36.27,35.43,35.51,324534.0,25.7444,25.7444,25.1482,25.205,324534.0
2016-04-01 10:00:00,35.52,35.91,35.42,35.86,277875.0,25.2121,25.4889,25.1411,25.4534,277875.0
2016-04-01 10:30:00,35.87,36.01,35.82,35.93,120946.5,25.4605,25.5599,25.425,25.5031,120946.5
2016-04-01 11:00:00,35.95,36.05,35.89,35.97,124390.5,25.5173,25.5883,25.4747,25.5315,124390.5
2016-04-01 11:30:00,35.97,36.06,35.84,35.87,202776.0,25.5315,25.5954,25.4392,25.4605,202776.0
2016-04-01 12:00:00,35.88,36.01,35.88,36.0,181441.5,25.4676,25.5599,25.4676,25.5528,181441.5
2016-04-01 12:30:00,36.0,36.08,35.97,36.07,100522.5,25.5528,25.6096,25.5315,25.6025,100522.5
2016-04-01 13:00:00,36.07,36.13,36.02,36.08,90142.5,25.6025,25.6451,25.567,25.6096,90142.5
2016-04-01 13:30:00,36.09,36.09,35.98,36.02,143815.5,25.6167,25.6167,25.5386,25.567,143815.5
2016-04-01 14:00:00,36.02,36.13,36.01,36.04,125653.5,25.567,25.6451,25.5599,25.5812,125653.5
2016-04-01 14:30:00,36.05,36.13,36.04,36.09,139536.0,25.5883,25.6451,25.5812,25.6167,139536.0
2016-04-01 15:00:00,36.1,36.14,36.08,36.11,149347.5,25.6238,25.6522,25.6096,25.6309,149347.5
2016-04-01 15:30:00,36.11,36.18,36.09,36.14,459103.5,25.6309,25.6805,25.6167,25.6522,459103.5
2016-04-04 09:30:00,36.07,36.12,35.72,36.07,98364.0,25.6025,25.638,25.354,25.6025,98364.0
2016-04-04 10:00:00,36.07,36.11,35.89,35.98,142368.0,25.6025,25.6309,25.4747,25.5386,142368.0
2016-04-04 10:30:00,35.98,36.14,35.93,35.95,90954.0,25.5386,25.6522,25.5031,25.5173,90954.0
2016-04-04 11:00:00,35.95,35.98,35.85,35.91,135382.5,25.5173,25.5386,25.4463,25.4889,135382.5
2016-04-04 11:30:00,35.91,36.03,35.87,36.03,101455.5,25.4889,25.5741,25.4605,25.5741,101455.5
2016-04-04 12:00:00,36.03,36.14,36.03,36.11,64797.0,25.5741,25.6522,25.5741,25.6309,64797.0
2016-04-04 12:30:00,36.11,36.11,36.01,36.11,66982.5,25.6309,25.6309,25.5599,25.6309,66982.5
2016-04-04 13:00:00,36.1,36.12,36.01,36.05,70155.0,25.6238,25.638,25.5599,25.5883,70155.0
2016-04-04 13:30:00,36.06,36.09,36.0,36.01,90360.0,25.5954,25.6167,25.5528,25.5599,90360.0
2016-04-04 14:00:00,36.01,36.01,35.79,35.81,168108.0,25.5599,25.5599,25.4037,25.4179,168108.0
2016-04-04 14:30:00,35.81,35.89,35.8,35.88,232938.0,25.4179,25.4747,25.4108,25.4676,232938.0
2016-04-04 15:00:00,35.88,35.89,35.73,35.76,333517.5,25.4676,25.4747,25.3611,25.3824,333517.5
2016-04-04 15:30:00,35.76,35.81,35.73,35.78,478027.5,25.3824,25.4179,25.3611,25.3966,478027.5
2016-04-05 09:30:00,35.47,35.47,35.03,35.39,254487.0,25.1766,25.1766,24.8643,25.1198,254487.0
2016-04-05 10:00:00,35.41,35.52,35.35,35.4,337566.0,25.134,25.2121,25.0914,25.1269,337566.0
2016-04-05 10:30:00,35.39,35.52,35.31,35.31,162246.0,25.1198,25.2121,25.063,25.063,162246.0
2016-04-05 11:00:00,35.31,35.45,35.27,35.35,231366.0,25.063,25.1624,25.0346,25.0914,231366.0
2016-04-05 11:30:00,35.35,35.49,35.31,35.43,170154.0,25.0914,25.1908,25.063,25.1482,170154.0
2016-04-05 12:00:00,35.43,35.49,35.29,35.3,158406.0,25.1482,25.1908,25.0488,25.0559,158406.0
2016-04-05 12:30:00,35.31,35.33,35.17,35.19,213079.5,25.063,25.0772,24.9636,24.9778,213079.5
2016-04-05 13:00:00,35.19,35.24,35.1,35.24,185775.0,24.9778,25.0133,24.914,25.0133,185775.0
2016-04-05 13:30:00,35.25,35.31,35.17,35.28,137742.0,25.0204,25.063,24.9636,25.0417,137742.0
2016-04-05 14:00:00,35.28,35.38,35.28,35.37,156598.5,25.0417,25.1127,25.0417,25.1056,156598.5
2016-04-05 14:30:00,35.37,35.45,35.35,35.41,137016.0,25.1056,25.1624,25.0914,25.134,137016.0
2016-04-05 15:00:00,35.41,35.41,35.31,35.34,140797.5,25.134,25.134,25.063,25.0843,140797.5
2016-04-05 15:30:00,35.33,35.34,35.16,35.22,514648.5,25.0772,25.0843,24.9565,24.9991,514648.5
2016-04-06 09:30:00,35.25,35.25,34.66,34.79,220852.5,25.0204,25.0204,24.6016,24.6939,220852.5
2016-04-06 10:00:00,34.77,34.89,34.67,34.79,201333.0,24.6797,24.7649,24.6087,24.6939,201333.0
2016-04-06 10:30:00,34.79,35.05,34.71,35.05,178822.5,24.6939,24.8785,24.6371,24.8785,178822.5
2016-04-06 11:00:00,35.07,35.21,35.05,35.15,175246.5,24.8927,24.992,24.8785,24.9494,175246.5
2016-04-06 11:30:00,35.15,35.31,35.14,35.23,137734.5,24.9494,25.063,24.9424,25.0062,137734.5
2016-04-06 12:00:00,35.22,35.28,35.17,35.28,83700.0,24.9991,25.0417,24.9636,25.0417,83700.0
2016-04-06 12:30:00,35.28,35.36,35.25,35.34,103716.0,25.0417,25.0985,25.0204,25.0843,103716.0
2016-04-06 13:00:00,35.33,35.41,35.32,35.36,111067.5,25.0772,25.134,25.0701,25.0985,111067.5
2016-04-06 13:30:00,35.37,35.45,35.35,35.38,112296.0,25.1056,25.1624,25.0914,25.1127,112296.0
2016-04-06 14:00:00,35.38,35.39,35.19,35.24,180387.0,25.1127,25.1198,24.9778,25.0133,180387.0
2016-04-06 14:30:00,35.24,35.35,35.22,35.35,135183.0,25.0133,25.0914,24.9991,25.0914,135183.0
2016-04-06 15:00:00,35.35,35.45,35.31,35.38,244536.0,25.0914,25.1624,25.063,25.1127,244536.0
2016-04-06 15:30:00,35.37,35.46,35.37,35.42,401361.0,25.1056,25.1695,25.1056,25.1411,401361.0
2016-04-07 09:30:00,35.14,35.33,34.82,35.08,137392.5,24.9424,25.0772,24.7152,24.8998,137392.5
2016-04-07 10:00:00,35.06,35.17,34.87,34.89,88603.5,24.8856,24.9636,24.7507,24.7649,88603.5
2016-04-07 10:30:00,34.87,35.01,34.85,34.99,96466.5,24.7507,24.8501,24.7365,24.8359,96466.5
2016-04-07 11:00:00,34.99,35.04,34.91,34.99,111136.5,24.8359,24.8714,24.7791,24.8359,111136.5
2016-04-07 11:30:00,35.01,35.17,35.0,35.15,99607.5,24.8501,24.9636,24.843,24.9494,99607.5
2016-04-07 12:00:00,35.15,35.17,34.99,35.0,81768.0,24.9494,24.9636,24.8359,24.843,81768.0
2016-04-07 12:30:00,35.0,35.08,34.96,35.03,97008.0,24.843,24.8998,24.8146,24.8643,97008.0
2016-04-07 13:00:00,35.03,35.15,35.03,35.09,94129.5,24.8643,24.9494,24.8643,24.9069,94129.5
2016-04-07 13:30:00,35.09,35.14,34.96,34.96,115738.5,24.9069,24.9424,24.8146,24.8146,115738.5
2016-04-07 14:00:00,34.95,34.96,34.81,34.85,152409.0,24.8075,24.8146,24.7081,24.7365,152409.0
2016-04-07 14:30:00,34.86,34.94,34.81,34.83,146866.5,24.7436,24.8004,24.7081,24.7223,146866.5
2016-04-07 15:00:00,34.83,34.95,34.81,34.92,143628.0,24.7223,24.8075,24.7081,24.7862,143628.0
2016-04-07 15:30:00,34.93,34.99,34.88,34.95,433767.0,24.7933,24.8359,24.7578,24.8075,433767.0
2016-04-08 09:30:00,35.29,35.66,35.25,35.61,103173.0,25.0488,25.3114,25.0204,25.276,103173.0
2016-04-08 10:00:00,35.63,35.77,35.59,35.75,148705.5,25.2902,25.3895,25.2618,25.3753,148705.5
2016-04-08 10:30:00,35.74,35.84,35.71,35.72,91018.5,25.3682,25.4392,25.3469,25.354,91018.5
2016-04-08 11:00:00,35.71,35.8,35.55,35.57,97905.0,25.3469,25.4108,25.2334,25.2476,97905.0
2016-04-08 11:30:00,35.56,35.57,35.33,35.39,95199.0,25.2405,25.2476,25.0772,25.1198,95199.0
2016-04-08 12:00:00,35.4,35.42,35.23,35.25,109639.5,25.1269,25.1411,25.0062,25.0204,109639.5
2016-04-08 12:30:00,35.25,35.34,35.1,35.29,153930.0,25.0204,25.0843,24.914,25.0488,153930.0
2016-04-08 13:00:00,35.29,35.29,35.09,35.09,130179.0,25.0488,25.0488,24.9069,24.9069,130179.0
2016-04-08 13:30:00,35.09,35.2,35.07,35.11,195084.0,24.9069,24.9849,24.8927,24.9211,195084.0
2016-04-08 14:00:00,35.11,35.16,35.07,35.13,171124.5,24.9211,24.9565,24.8927,24.9353,171124.5
2016-04-08 14:30:00,35.14,35.15,35.01,35.03,109632.0,24.9424,24.9494,24.8501,24.8643,109632.0
2016-04-08 15:00:00,35.04,35.06,34.97,35.02,156201.0,24.8714,24.8856,24.8217,24.8572,156201.0
2016-04-08 15:30:00,35.02,35.11,34.97,35.1,299433.0,24.8572,24.9211,24.8217,24.914,299433.0
2016-04-11 09:30:00,34.97,35.56,34.96,35.34,206580.0,24.8217,25.2405,24.8146,25.0843,206580.0
2016-04-11 10:00:00,35.36,35.68,35.35,35.63,246738.0,25.0985,25.3256,25.0914,25.2902,246738.0
2016-04-11 10:30:00,35.63,35.7,35.5,35.5,246061.5,25.2902,25.3398,25.1979,25.1979,246061.5
2016-04-11 11:00:00,35.51,35.57,35.4,35.47,131911.5,25.205,25.2476,25.1269,25.1766,131911.5
2016-04-11 11:30:00,35.47,35.47,35.29,35.47,191130.0,25.1766,25.1766,25.0488,25.1766,191130.0
2016-04-11 12:00:00,35.47,35.53,35.41,35.45,177499.5,25.1766,25.2192,25.134,25.1624,177499.5
2016-04-11 12:30:00,35.45,35.61,35.41,35.59,193390.5,25.1624,25.276,25.134,25.2618,193390.5
2016-04-11 13:00:00,35.59,35.72,35.51,35.51,271776.0,25.2618,25.354,25.205,25.205,271776.0
2016-04-11 13:30:00,35.51,35.61,35.47,35.48,159133.5,25.205,25.276,25.1766,25.1837,159133.5
2016-04-11 14:00:00,35.47,35.51,35.35,35.39,161998.5,25.1766,25.205,25.0914,25.1198,161998.5
2016-04-11 14:30:00,35.39,35.49,35.36,35.48,105196.5,25.1198,25.1908,25.0985,25.1837,105196.5
2016-04-11 15:00:00,35.48,35.49,35.24,35.24,169971.0,25.1837,25.1908,25.0133,25.0133,169971.0
2016-04-11 15:30:00,35.24,35.26,35.12,35.15,515155.5,25.0133,25.0275,24.9282,24.9494,515155.5
2016-04-12 09:30:00,35.37,35.65,35.22,35.51,297084.0,25.1056,25.3043,24.9991,25.205,297084.0
2016-04-12 10:00:00,35.51,35.51,35.11,35.15,106605.0,25.205,25.205,24.9211,24.9494,106605.0
2016-04-12 10:30:00,35.15,35.5,35.15,35.49,101944.5,24.9494,25.1979,24.9494,25.1908,101944.5
2016-04-12 11:00:00,35.48,35.56,35.39,35.54,233056.5,25.1837,25.2405,25.1198,25.2263,233056.5
2016-04-12 11:30:00,35.55,35.61,35.45,35.53,82402.5,25.2334,25.276,25.1624,25.2192,82402.5
2016-04-12 12:00:00,35.53,35.64,35.43,35.62,126432.0,25.2192,25.2973,25.1482,25.2831,126432.0
2016-04-12 12:30:00,35.61,35.65,35.57,35.63,145758.0,25.276,25.3043,25.2476,25.2902,145758.0
2016-04-12 13:00:00,35.63,35.72,35.61,35.67,182580.0,25.2902,25.354,25.276,25.3185,182580.0
2016-04-12 13:30:00,35.67,35.72,35.59,35.64,192246.0,25.3185,25.354,25.2618,25.2973,192246.0
2016-04-12 14:00:00,35.65,35.76,35.62,35.73,126069.0,25.3043,25.3824,25.2831,25.3611,126069.0
2016-04-12 14:30:00,35.73,35.81,35.71,35.81,132553.5,25.3611,25.4179,25.3469,25.4179,132553.5
2016-04-12 15:00:00,35.81,35.88,35.78,35.83,251443.5,25.4179,25.4676,25.3966,25.4321,251443.5
2016-04-12 15:30:00,35.83,35.88,35.71,35.77,605533.5,25.4321,25.4676,25.3469,25.3895,605533.5
2016-04-13 09:30:00,36.07,36.49,35.67,36.48,181546.5,25.6025,25.9006,25.3185,25.8935,181546.5
2016-04-13 10:00:00,36.5,36.65,36.41,36.6,195790.5,25.9077,26.0141,25.8438,25.9787,195790.5
2016-04-13 10:30:00,36.6,36.71,36.43,36.59,163609.5,25.9787,26.0567,25.858,25.9716,163609.5
2016-04-13 11:00:00,36.59,36.84,36.59,36.81,167688.0,25.9716,26.149,25.9716,26.1277,167688.0
2016-04-13 11:30:00,36.83,36.96,36.83,36.88,138310.5,26.1419,26.2342,26.1419,26.1774,138310.5
2016-04-13 12:00:00,36.89,36.91,36.79,36.83,93196.5,26.1845,26.1987,26.1135,26.1419,93196.5
2016-04-13 12:30:00,36.84,36.85,36.76,36.78,68109.0,26.149,26.1561,26.0922,26.1064,68109.0
2016-04-13 13:00:00,36.79,36.84,36.76,36.79,141109.5,26.1135,26.149,26.0922,26.1135,141109.5
2016-04-13 13:30:00,36.79,36.8,36.69,36.79,150948.0,26.1135,26.1206,26.0425,26.1135,150948.0
2016-04-13 14:00:00,36.79,36.85,36.77,36.77,169846.5,26.1135,26.1561,26.0993,26.0993,169846.5
2016-04-13 14:30:00,36.77,36.88,36.77,36.87,131590.5,26.0993,26.1774,26.0993,26.1703,131590.5
2016-04-13 15:00:00,36.87,37.0,36.84,36.98,186331.5,26.1703,26.2626,26.149,26.2484,186331.5
2016-04-13 15:30:00,36.99,37.07,36.96,37.04,545646.0,26.2555,26.3123,26.2342,26.291,545646.0
2016-04-14 09:30:00,37.2,37.24,36.73,36.78,154947.0,26.4045,26.4329,26.0709,26.1064,154947.0
2016-04-14 10:00:00,36.78,37.13,36.75,37.12,175336.5,26.1064,26.3549,26.0851,26.3478,175336.5
2016-04-14 10:30:00,37.13,37.19,37.01,37.15,170731.5,26.3549,26.3974,26.2697,26.369,170731.5
2016-04-14 11:00:00,37.14,37.27,37.13,37.26,146403.0,26.362,26.4542,26.3549,26.4471,146403.0
2016-04-14 11:30:00,37.26,37.35,37.17,37.23,161164.5,26.4471,26.511,26.3832,26.4258,161164.5
2016-04-14 12:00:00,37.23,37.3,37.21,37.23,92742.0,26.4258,26.4755,26.4116,26.4258,92742.0
2016-04-14 12:30:00,37.23,37.28,37.18,37.26,86989.5,26.4258,26.4613,26.3903,26.4471,86989.5
2016-04-14 13:00:00,37.26,37.29,37.19,37.19,122224.5,26.4471,26.4684,26.3974,26.3974,122224.5
2016-04-14 13:30:00,37.19,37.26,37.13,37.23,203025.0,26.3974,26.4471,26.3549,26.4258,203025.0
2016-04-14 14:00:00,37.22,37.34,37.18,37.3,171124.5,26.4187,26.5039,26.3903,26.4755,171124.5
2016-04-14 14:30:00,37.31,37.31,37.21,37.24,151969.5,26.4826,26.4826,26.4116,26.4329,151969.5
2016-04-14 15:00:00,37.23,37.25,37.13,37.14,214180.5,26.4258,26.44,26.3549,26.362,214180.5
2016-04-14 15:30:00,37.14,37.25,37.13,37.21,454350.0,26.362,26.44,26.3549,26.4116,454350.0
2016-04-15 09:30:00,37.34,37.39,37.12,37.19,373608.0,26.5039,26.5394,26.3478,26.3974,373608.0
2016-04-15 10:00:00,37.22,37.29,37.09,37.29,64396.5,26.4187,26.4684,26.3265,26.4684,64396.5
2016-04-15 10:30:00,37.29,37.34,37.23,37.24,87408.0,26.4684,26.5039,26.4258,26.4329,87408.0
2016-04-15 11:00:00,37.24,37.33,37.24,37.31,56989.5,26.4329,26.4968,26.4329,26.4826,56989.5
2016-04-15 11:30:00,37.31,37.35,37.3,37.35,59068.5,26.4826,26.511,26.4755,26.511,59068.5
2016-04-15 12:00:00,37.35,37.36,37.26,37.31,87567.0,26.511,26.5181,26.4471,26.4826,87567.0
2016-04-15 12:30:00,37.31,37.31,37.19,37.21,52096.5,26.4826,26.4826,26.3974,26.4116,52096.5
2016-04-15 13:00:00,37.21,37.25,37.19,37.21,87589.5,26.4116,26.44,26.3974,26.4116,87589.5
2016-04-15 13:30:00,37.21,37.21,37.13,37.15,107035.5,26.4116,26.4116,26.3549,26.369,107035.5
2016-04-15 14:00:00,37.15,37.17,37.13,37.17,70150.5,26.369,26.3832,26.3549,26.3832,70150.5
2016-04-15 14:30:00,37.17,37.17,37.13,37.17,98055.0,26.3832,26.3832,26.3549,26.3832,98055.0
2016-04-15 15:00:00,37.17,37.22,37.16,37.22,131751.0,26.3832,26.4187,26.3761,26.4187,131751.0
2016-04-15 15:30:00,37.22,37.22,37.14,37.19,359146.5,26.4187,26.4187,26.362,26.3974,359146.5
2016-04-18 09:30:00,37.1,37.17,36.96,37.06,107644.5,26.3336,26.3832,26.2342,26.3052,107644.5
2016-04-18 10:00:00,37.06,37.16,37.03,37.13,297399.0,26.3052,26.3761,26.2839,26.3549,297399.0
2016-04-18 10:30:00,37.14,37.39,37.13,37.24,308803.5,26.362,26.5394,26.3549,26.4329,308803.5
2016-04-18 11:00:00,37.23,37.25,37.15,37.19,131833.5,26.4258,26.44,26.369,26.3974,131833.5
2016-04-18 11:30:00,37.19,37.32,37.19,37.29,179158.5,26.3974,26.4897,26.3974,26.4684,179158.5
2016-04-18 12:00:00,37.29,37.38,37.19,37.31,691815.0,26.4684,26.5323,26.3974,26.4826,691815.0
2016-04-18 12:30:00,37.31,37.35,37.24,37.28,221827.5,26.4826,26.511,26.4329,26.4613,221827.5
2016-04-18 13:00:00,37.27,37.29,37.13,37.13,217086.0,26.4542,26.4684,26.3549,26.3549,217086.0
2016-04-18 13:30:00,37.14,37.23,37.11,37.11,113373.0,26.362,26.4258,26.3407,26.3407,113373.0
2016-04-18 14:00:00,37.11,37.12,37.03,37.03,161784.0,26.3407,26.3478,26.2839,26.2839,161784.0
2016-04-18 14:30:00,37.03,37.23,37.03,37.21,214318.5,26.2839,26.4258,26.2839,26.4116,214318.5
2016-04-18 15:00:00,37.2,37.25,37.14,37.23,153628.5,26.4045,26.44,26.362,26.4258,153628.5
2016-04-18 15:30:00,37.23,37.31,37.21,37.28,434389.5,26.4258,26.4826,26.4116,26.4613,434389.5
2016-04-19 09:30:00,37.48,37.71,37.33,37.7,182170.5,26.6033,26.7665,26.4968,26.7594,182170.5
2016-04-19 10:00:00,37.7,37.85,37.67,37.67,389701.5,26.7594,26.8659,26.7381,26.7381,389701.5
2016-04-19 10:30:00,37.67,37.72,37.53,37.58,203641.5,26.7381,26.7736,26.6388,26.6743,203641.5
2016-04-19 11:00:00,37.58,37.66,37.4,37.41,174592.5,26.6743,26.731,26.5465,26.5536,174592.5
2016-04-19 11:30:00,37.42,37.51,37.27,37.28,215569.5,26.5607,26.6246,26.4542,26.4613,215569.5
2016-04-19 12:00:00,37.28,37.3,37.17,37.28,280702.5,26.4613,26.4755,26.3832,26.4613,280702.5
2016-04-19 12:30:00,37.28,37.31,37.15,37.2,220822.5,26.4613,26.4826,26.369,26.4045,220822.5
2016-04-19 13:00:00,37.2,37.39,37.19,37.36,119265.0,26.4045,26.5394,26.3974,26.5181,119265.0
2016-04-19 13:30:00,37.37,37.5,37.32,37.47,134688.0,26.5252,26.6175,26.4897,26.5962,134688.0
2016-04-19 14:00:00,37.47,37.5,37.41,37.43,143550.0,26.5962,26.6175,26.5536,26.5678,143550.0
2016-04-19 14:30:00,37.43,37.45,37.38,37.39,148738.5,26.5678,26.582,26.5323,26.5394,148738.5
2016-04-19 15:00:00,37.38,37.47,37.37,37.45,132997.5,26.5323,26.5962,26.5252,26.582,132997.5
2016-04-19 15:30:00,37.45,37.47,37.37,37.41,533323.5,26.582,26.5962,26.5252,26.5536,533323.5
2016-04-20 09:30:00,37.35,37.77,37.35,37.67,241497.0,26.511,26.8091,26.511,26.7381,241497.0
2016-04-20 10:00:00,37.69,37.72,37.49,37.51,174292.5,26.7523,26.7736,26.6104,26.6246,174292.5
2016-04-20 10:30:00,37.51,37.58,37.34,37.48,146203.5,26.6246,26.6743,26.5039,26.6033,146203.5
2016-04-20 11:00:00,37.49,37.67,37.48,37.65,155281.5,26.6104,26.7381,26.6033,26.7239,155281.5
2016-04-20 11:30:00,37.66,37.67,37.57,37.65,233424.0,26.731,26.7381,26.6672,26.7239,233424.0
2016-04-20 12:00:00,37.67,37.69,37.55,37.68,160635.0,26.7381,26.7523,26.653,26.7452,160635.0
2016-04-20 12:30:00,37.67,37.73,37.64,37.73,117130.5,26.7381,26.7807,26.7168,26.7807,117130.5
2016-04-20 13:00:00,37.73,37.79,37.72,37.74,148864.5,26.7807,26.8233,26.7736,26.7878,148864.5
2016-04-20 13:30:00,37.73,37.85,37.72,37.82,147294.0,26.7807,26.8659,26.7736,26.8446,147294.0
2016-04-20 14:00:00,37.82,38.04,37.81,38.03,468394.5,26.8446,27.0008,26.8375,26.9937,468394.5
2016-04-20 14:30:00,38.03,38.06,37.97,38.03,247633.5,26.9937,27.015,26.9511,26.9937,247633.5
2016-04-20 15:00:00,38.04,38.05,37.85,37.85,331678.5,27.0008,27.0079,26.8659,26.8659,331678.5
2016-04-20 15:30:00,37.85,37.85,37.61,37.62,691320.0,26.8659,26.8659,26.6956,26.7027,691320.0
2016-04-21 09:30:00,37.71,37.81,37.22,37.41,227881.5,26.7665,26.8375,26.4187,26.5536,227881.5
2016-04-21 10:00:00,37.39,37.41,37.26,37.33,163782.0,26.5394,26.5536,26.4471,26.4968,163782.0
2016-04-21 10:30:00,37.33,37.57,37.33,37.53,169111.5,26.4968,26.6672,26.4968,26.6388,169111.5
2016-04-21 11:00:00,37.53,37.65,37.51,37.62,143854.5,26.6388,26.7239,26.6246,26.7027,143854.5
2016-04-21 11:30:00,37.63,37.63,37.39,37.4,111979.5,26.7098,26.7098,26.5394,26.5465,111979.5
2016-04-21 12:00:00,37.4,37.41,37.35,37.39,117894.0,26.5465,26.5536,26.511,26.5394,117894.0
2016-04-21 12:30:00,37.4,37.49,37.39,37.48,67732.5,26.5465,26.6104,26.5394,26.6033,67732.5
2016-04-21 13:00:00,37.49,37.53,37.36,37.37,77245.5,26.6104,26.6388,26.5181,26.5252,77245.5
2016-04-21 13:30:00,37.36,37.41,37.3,37.35,91726.5,26.5181,26.5536,26.4755,26.511,91726.5
2016-04-21 14:00:00,37.35,37.38,37.3,37.32,86509.5,26.511,26.5323,26.4755,26.4897,86509.5
2016-04-21 14:30:00,37.31,37.31,37.23,37.3,73186.5,26.4826,26.4826,26.4258,26.4755,73186.5
2016-04-21 15:00:00,37.29,37.35,37.21,37.21,117148.5,26.4684,26.511,26.4116,26.4116,117148.5
2016-04-21 15:30:00,37.21,37.31,37.21,37.27,322522.5,26.4116,26.4826,26.4116,26.4542,322522.5
2016-04-22 09:30:00,37.33,37.67,37.18,37.6,212560.5,26.4968,26.7381,26.3903,26.6885,212560.5
2016-04-22 10:00:00,37.6,37.85,37.54,37.84,429376.5,26.6885,26.8659,26.6459,26.8588,429376.5
2016-04-22 10:30:00,37.84,37.87,37.51,37.52,299094.0,26.8588,26.8801,26.6246,26.6317,299094.0
2016-04-22 11:00:00,37.55,37.66,37.55,37.63,191800.5,26.653,26.731,26.653,26.7098,191800.5
2016-04-22 11:30:00,37.63,37.67,37.53,37.62,287974.5,26.7098,26.7381,26.6388,26.7027,287974.5
2016-04-22 12:00:00,37.62,37.64,37.56,37.56,100545.0,26.7027,26.7168,26.6601,26.6601,100545.0
2016-04-22 12:30:00,37.57,37.73,37.55,37.72,117364.5,26.6672,26.7807,26.653,26.7736,117364.5
2016-04-22 13:00:00,37.73,37.85,37.64,37.64,127545.0,26.7807,26.8659,26.7168,26.7168,127545.0
2016-04-22 13:30:00,37.65,37.79,37.63,37.72,136900.5,26.7239,26.8233,26.7098,26.7736,136900.5
2016-04-22 14:00:00,37.72,37.77,37.7,37.76,140203.5,26.7736,26.8091,26.7594,26.802,140203.5
2016-04-22 14:30:00,37.76,37.79,37.7,37.73,160599.0,26.802,26.8233,26.7594,26.7807,160599.0
2016-04-22 15:00:00,37.73,37.75,37.56,37.57,180039.0,26.7807,26.7949,26.6601,26.6672,180039.0
2016-04-22 15:30:00,37.57,37.67,37.55,37.67,360835.5,26.6672,26.7381,26.653,26.7381,360835.5
2016-04-25 09:30:00,37.65,37.66,37.37,37.46,150430.5,26.7239,26.731,26.5252,26.5891,150430.5
2016-04-25 10:00:00,37.46,37.53,37.39,37.53,298179.0,26.5891,26.6388,26.5394,26.6388,298179.0
2016-04-25 10:30:00,37.53,37.55,37.32,37.43,219424.5,26.6388,26.653,26.4897,26.5678,219424.5
2016-04-25 11:00:00,37.43,37.48,37.31,37.45,234628.5,26.5678,26.6033,26.4826,26.582,234628.5
2016-04-25 11:30:00,37.45,37.45,37.29,37.29,182886.0,26.582,26.582,26.4684,26.4684,182886.0
2016-04-25 12:00:00,37.29,37.3,37.19,37.25,114208.5,26.4684,26.4755,26.3974,26.44,114208.5
2016-04-25 12:30:00,37.26,37.33,37.18,37.32,162313.5,26.4471,26.4968,26.3903,26.4897,162313.5
2016-04-25 13:00:00,37.31,37.38,37.25,37.35,163117.5,26.4826,26.5323,26.44,26.511,163117.5
2016-04-25 13:30:00,37.35,37.42,37.29,37.41,137413.5,26.511,26.5607,26.4684,26.5536,137413.5
2016-04-25 14:00:00,37.41,37.41,37.23,37.29,182202.0,26.5536,26.5536,26.4258,26.4684,182202.0
2016-04-25 14:30:00,37.29,37.32,37.18,37.25,226227.0,26.4684,26.4897,26.3903,26.44,226227.0
2016-04-25 15:00:00,37.25,37.31,37.23,37.29,243273.0,26.44,26.4826,26.4258,26.4684,243273.0
2016-04-25 15:30:00,37.29,37.4,37.27,37.37,745921.5,26.4684,26.5465,26.4542,26.5252,745921.5
2016-04-26 09:30:00,38.65,39.07,37.55,39.0,1029859.5,27.4337,27.7319,26.653,27.6822,1029859.5
2016-04-26 10:00:00,39.01,39.17,38.24,38.45,762294.0,27.6893,27.8028,27.1427,27.2918,762294.0
2016-04-26 10:30:00,38.45,38.65,37.95,37.99,262969.5,27.2918,27.4337,26.9369,26.9653,262969.5
2016-04-26 11:00:00,37.99,38.73,37.99,38.71,573010.5,26.9653,27.4905,26.9653,27.4763,573010.5
2016-04-26 11:30:00,38.71,39.2,38.63,38.98,516790.5,27.4763,27.8241,27.4196,27.668,516790.5
2016-04-26 12:00:00,39.0,39.0,38.73,38.88,367596.0,27.6822,27.6822,27.4905,27.597,367596.0
2016-04-26 12:30:00,38.88,38.91,38.81,38.88,126519.0,27.597,27.6183,27.5473,27.597,126519.0
2016-04-26 13:00:00,38.88,38.91,38.78,38.86,171811.5,27.597,27.6183,27.526,27.5828,171811.5
2016-04-26 13:30:00,38.86,38.98,38.86,38.94,197278.5,27.5828,27.668,27.5828,27.6396,197278.5
2016-04-26 14:00:00,38.94,39.11,38.93,39.04,253323.0,27.6396,27.7603,27.6325,27.7106,253323.0
2016-04-26 14:30:00,39.04,39.25,38.99,39.23,282768.0,27.7106,27.8596,27.6751,27.8454,282768.0
2016-04-26 15:00:00,39.23,39.29,39.16,39.28,550476.0,27.8454,27.888,27.7957,27.8809,550476.0
2016-04-26 15:30:00,39.28,39.41,39.23,39.29,1284459.0,27.8809,27.9732,27.8454,27.888,1284459.0
2016-04-27 09:30:00,39.86,40.57,39.51,40.41,967207.5,28.2926,28.7966,28.0442,28.683,967207.5
2016-04-27 10:00:00,40.41,40.57,40.21,40.23,754302.0,28.683,28.7966,28.541,28.5552,754302.0
2016-04-27 10:30:00,40.22,40.23,39.83,39.99,469896.0,28.5481,28.5552,28.2713,28.3849,469896.0
2016-04-27 11:00:00,39.99,40.24,39.99,40.19,443263.5,28.3849,28.5623,28.3849,28.5268,443263.5
2016-04-27 11:30:00,40.2,40.25,40.02,40.08,288417.0,28.5339,28.5694,28.4062,28.4488,288417.0
2016-04-27 12:00:00,40.08,40.2,40.05,40.17,533103.0,28.4488,28.5339,28.4275,28.5126,533103.0
2016-04-27 12:30:00,40.18,40.28,40.16,40.24,193540.5,28.5197,28.5907,28.5055,28.5623,193540.5
2016-04-27 13:00:00,40.25,40.29,40.0,40.01,249589.5,28.5694,28.5978,28.392,28.3991,249589.5
2016-04-27 13:30:00,40.01,40.11,39.95,40.03,186012.0,28.3991,28.4701,28.3565,28.4133,186012.0
2016-04-27 14:00:00,40.03,40.14,39.91,40.03,284037.0,28.4133,28.4913,28.3281,28.4133,284037.0
2016-04-27 14:30:00,40.04,40.05,39.92,39.95,177324.0,28.4204,28.4275,28.3352,28.3565,177324.0
2016-04-27 15:00:00,39.95,40.19,39.95,40.15,276154.5,28.3565,28.5268,28.3565,28.4984,276154.5
2016-04-27 15:30:00,40.15,40.28,40.14,40.15,757371.0,28.4984,28.5907,28.4913,28.4984,757371.0
2016-04-28 09:30:00,39.94,40.28,39.6,40.03,377370.0,28.3494,28.5907,28.1081,28.4133,377370.0
2016-04-28 10:00:00,40.01,40.27,39.97,40.19,278235.0,28.3991,28.5836,28.3707,28.5268,278235.0
2016-04-28 10:30:00,40.2,40.31,40.13,40.31,151677.0,28.5339,28.612,28.4843,28.612,151677.0
2016-04-28 11:00:00,40.31,40.43,40.31,40.36,125493.0,28.612,28.6972,28.612,28.6475,125493.0
2016-04-28 11:30:00,40.36,40.37,40.19,40.21,74556.0,28.6475,28.6546,28.5268,28.541,74556.0
2016-04-28 12:00:00,40.21,40.28,40.14,40.23,127636.5,28.541,28.5907,28.4913,28.5552,127636.5
2016-04-28 12:30:00,40.23,40.23,40.16,40.2,84256.5,28.5552,28.5552,28.5055,28.5339,84256.5
2016-04-28 13:00:00,40.2,40.21,40.09,40.1,121380.0,28.5339,28.541,28.4559,28.463,121380.0
2016-04-28 13:30:00,40.1,40.23,40.1,40.19,167931.0,28.463,28.5552,28.463,28.5268,167931.0
2016-04-28 14:00:00,40.19,40.21,40.06,40.1,142294.5,28.5268,28.541,28.4346,28.463,142294.5
2016-04-28 14:30:00,40.09,40.1,39.96,39.97,113974.5,28.4559,28.463,28.3636,28.3707,113974.5
2016-04-28 15:00:00,39.96,39.99,39.56,39.58,284706.0,28.3636,28.3849,28.0797,28.0939,284706.0
2016-04-28 15:30:00,39.59,39.75,39.57,39.72,549070.5,28.101,28.2145,28.0868,28.1932,549070.5
2016-04-29 09:30:00,39.41,40.0,39.35,39.49,305563.5,27.9732,28.392,27.9306,28.03,305563.5
2016-04-29 10:00:00,39.47,39.57,39.37,39.42,266445.0,28.0158,28.0868,27.9448,27.9803,266445.0
2016-04-29 10:30:00,39.42,39.55,39.22,39.35,239712.0,27.9803,28.0726,27.8383,27.9306,239712.0
2016-04-29 11:00:00,39.34,39.52,39.28,39.29,239976.0,27.9235,28.0513,27.8809,27.888,239976.0
2016-04-29 11:30:00,39.29,39.31,39.11,39.21,130234.5,27.888,27.9022,27.7603,27.8312,130234.5
2016-04-29 12:00:00,39.21,39.21,39.08,39.11,116298.0,27.8312,27.8312,27.739,27.7603,116298.0
2016-04-29 12:30:00,39.11,39.26,39.09,39.14,114705.0,27.7603,27.8667,27.7461,27.7815,114705.0
2016-04-29 13:00:00,39.14,39.3,39.11,39.28,84907.5,27.7815,27.8951,27.7603,27.8809,84907.5
2016-04-29 13:30:00,39.28,39.28,39.1,39.13,77187.0,27.8809,27.8809,27.7532,27.7745,77187.0
2016-04-29 14:00:00,39.13,39.23,39.07,39.19,101257.5,27.7745,27.8454,27.7319,27.817,101257.5
2016-04-29 14:30:00,39.18,39.19,39.06,39.1,132448.5,27.8099,27.817,27.7248,27.7532,132448.5
2016-04-29 15:00:00,39.11,39.29,39.11,39.16,257401.5,27.7603,27.888,27.7603,27.7957,257401.5
2016-04-29 15:30:00,39.17,39.34,39.17,39.27,605290.5,27.8028,27.9235,27.8028,27.8738,605290.5
2016-05-02 09:30:00,39.45,39.57,38.93,39.05,146593.5,28.0016,28.0868,27.6325,27.7177,146593.5
2016-05-02 10:00:00,39.05,39.35,38.99,39.27,161371.5,27.7177,27.9306,27.6751,27.8738,161371.5
2016-05-02 10:30:00,39.29,39.29,39.13,39.18,133299.0,27.888,27.888,27.7745,27.8099,133299.0
2016-05-02 11:00:00,39.17,39.3,39.11,39.18,62218.5,27.8028,27.8951,27.7603,27.8099,62218.5
2016-05-02 11:30:00,39.18,39.31,39.05,39.09,61942.5,27.8099,27.9022,27.7177,27.7461,61942.5
2016-05-02 12:00:00,39.07,39.07,38.99,39.02,102043.5,27.7319,27.7319,27.6751,27.6964,102043.5
2016-05-02 12:30:00,39.03,39.08,39.0,39.06,69775.5,27.7035,27.739,27.6822,27.7248,69775.5
2016-05-02 13:00:00,39.07,39.21,39.06,39.18,55665.0,27.7319,27.8312,27.7248,27.8099,55665.0
2016-05-02 13:30:00,39.19,39.22,39.13,39.16,81408.0,27.817,27.8383,27.7745,27.7957,81408.0
2016-05-02 14:00:00,39.16,39.28,39.16,39.21,77482.5,27.7957,27.8809,27.7957,27.8312,77482.5
2016-05-02 14:30:00,39.2,39.21,39.1,39.13,84135.0,27.8241,27.8312,27.7532,27.7745,84135.0
2016-05-02 15:00:00,39.13,39.21,39.13,39.14,114303.0,27.7745,27.8312,27.7745,27.7815,114303.0
2016-05-02 15:30:00,39.13,39.19,39.09,39.12,434308.5,27.7745,27.817,27.7461,27.7674,434308.5
2016-05-03 09:30:00,38.73,38.81,38.53,38.69,257488.5,27.4905,27.5473,27.3486,27.4621,257488.5
2016-05-03 10:00:00,38.68,38.69,38.4,38.47,207079.5,27.455,27.4621,27.2563,27.306,207079.5
2016-05-03 10:30:00,38.47,38.57,38.3,38.44,331825.5,27.306,27.377,27.1853,27.2847,331825.5
2016-05-03 11:00:00,38.44,38.49,38.35,38.41,111409.5,27.2847,27.3202,27.2208,27.2634,111409.5
2016-05-03 11:30:00,38.41,38.59,38.35,38.54,148263.0,27.2634,27.3912,27.2208,27.3557,148263.0
2016-05-03 12:00:00,38.53,38.56,38.36,38.45,124585.5,27.3486,27.3699,27.2279,27.2918,124585.5
2016-05-03 12:30:00,38.45,38.59,38.45,38.57,63843.0,27.2918,27.3912,27.2918,27.377,63843.0
2016-05-03 13:00:00,38.57,38.58,38.49,38.57,97845.0,27.377,27.3841,27.3202,27.377,97845.0
2016-05-03 13:30:00,38.58,38.7,38.57,38.58,102339.0,27.3841,27.4692,27.377,27.3841,102339.0
2016-05-03 14:00:00,38.57,38.61,38.48,38.61,148363.5,27.377,27.4054,27.3131,27.4054,148363.5
2016-05-03 14:30:00,38.61,38.67,38.57,38.65,150087.0,27.4054,27.4479,27.377,27.4337,150087.0
2016-05-03 15:00:00,38.65,38.67,38.56,38.63,152974.5,27.4337,27.4479,27.3699,27.4196,152974.5
2016-05-03 15:30:00,38.63,38.63,38.51,38.57,527049.0,27.4196,27.4196,27.3344,27.377,527049.0
2016-05-04 09:30:00,38.27,38.27,37.61,37.92,510928.5,27.164,27.164,26.6956,26.9156,510928.5
2016-05-04 10:00:00,37.92,38.08,37.8,37.97,171459.0,26.9156,27.0292,26.8304,26.9511,171459.0
2016-05-04 10:30:00,37.96,37.96,37.66,37.7,192229.5,26.944,26.944,26.731,26.7594,192229.5
2016-05-04 11:00:00,37.69,37.76,37.29,37.33,307567.5,26.7523,26.802,26.4684,26.4968,307567.5
2016-05-04 11:30:00,37.34,37.5,37.25,37.31,214296.0,26.5039,26.6175,26.44,26.4826,214296.0
2016-05-04 12:00:00,37.31,37.33,37.21,37.23,209401.5,26.4826,26.4968,26.4116,26.4258,209401.5
2016-05-04 12:30:00,37.23,37.35,37.15,37.16,179971.5,26.4258,26.511,26.369,26.3761,179971.5
2016-05-04 13:00:00,37.15,37.29,37.14,37.22,212749.5,26.369,26.4684,26.362,26.4187,212749.5
2016-05-04 13:30:00,37.23,37.27,37.05,37.05,225606.0,26.4258,26.4542,26.2981,26.2981,225606.0
2016-05-04 14:00:00,37.05,37.13,36.98,37.13,290164.5,26.2981,26.3549,26.2484,26.3549,290164.5
2016-05-04 14:30:00,37.13,37.29,37.12,37.21,512776.5,26.3549,26.4684,26.3478,26.4116,512776.5
2016-05-04 15:00:00,37.2,37.28,37.14,37.21,242218.5,26.4045,26.4613,26.362,26.4116,242218.5
2016-05-04 15:30:00,37.21,37.36,37.2,37.25,678648.0,26.4116,26.5181,26.4045,26.44,678648.0
2016-05-05 09:30:00,37.32,37.62,37.07,37.34,152070.0,26.4897,26.7027,26.3123,26.5039,152070.0
2016-05-05 10:00:00,37.32,37.62,37.23,37.25,128596.5,26.4897,26.7027,26.4258,26.44,128596.5
2016-05-05 10:30:00,37.23,37.34,37.18,37.28,111166.5,26.4258,26.5039,26.3903,26.4613,111166.5
2016-05-05 11:00:00,37.29,37.39,37.13,37.15,85896.0,26.4684,26.5394,26.3549,26.369,85896.0
2016-05-05 11:30:00,37.15,37.3,37.14,37.17,117442.5,26.369,26.4755,26.362,26.3832,117442.5
2016-05-05 12:00:00,37.17,37.22,37.1,37.13,93945.0,26.3832,26.4187,26.3336,26.3549,93945.0
2016-05-05 12:30:00,37.13,37.18,37.07,37.16,101062.5,26.3549,26.3903,26.3123,26.3761,101062.5
2016-05-05 13:00:00,37.15,37.15,36.9,36.91,167218.5,26.369,26.369,26.1916,26.1987,167218.5
2016-05-05 13:30:00,36.92,37.01,36.89,36.96,144174.0,26.2058,26.2697,26.1845,26.2342,144174.0
2016-05-05 14:00:00,36.97,37.07,36.91,37.04,180249.0,26.2413,26.3123,26.1987,26.291,180249.0
2016-05-05 14:30:00,37.04,37.15,37.0,37.05,135195.0,26.291,26.369,26.2626,26.2981,135195.0
2016-05-05 15:00:00,37.05,37.14,37.01,37.12,195169.5,26.2981,26.362,26.2697,26.3478,195169.5
2016-05-05 15:30:00,37.13,37.13,37.03,37.08,609925.5,26.3549,26.3549,26.2839,26.3194,609925.5
2016-05-06 09:30:00,36.75,36.92,36.5,36.74,406224.0,26.0851,26.2058,25.9077,26.078,406224.0
2016-05-06 10:00:00,36.76,37.09,36.75,36.91,257851.5,26.0922,26.3265,26.0851,26.1987,257851.5
2016-05-06 10:30:00,36.91,36.94,36.67,36.78,170254.5,26.1987,26.22,26.0283,26.1064,170254.5
2016-05-06 11:00:00,36.79,37.05,36.79,37.02,103395.0,26.1135,26.2981,26.1135,26.2768,103395.0
2016-05-06 11:30:00,37.01,37.03,36.77,36.79,108367.5,26.2697,26.2839,26.0993,26.1135,108367.5
2016-05-06 12:00:00,36.79,36.87,36.76,36.83,260410.5,26.1135,26.1703,26.0922,26.1419,260410.5
2016-05-06 12:30:00,36.83,36.97,36.79,36.95,72367.5,26.1419,26.2413,26.1135,26.2271,72367.5
2016-05-06 13:00:00,36.97,37.04,36.93,36.95,102469.5,26.2413,26.291,26.2129,26.2271,102469.5
2016-05-06 13:30:00,36.95,37.0,36.88,36.97,201699.0,26.2271,26.2626,26.1774,26.2413,201699.0
2016-05-06 14:00:00,36.97,37.11,36.95,37.06,161985.0,26.2413,26.3407,26.2271,26.3052,161985.0
2016-05-06 14:30:00,37.06,37.14,37.05,37.11,240784.5,26.3052,26.362,26.2981,26.3407,240784.5
2016-05-06 15:00:00,37.11,37.16,37.05,37.05,322141.5,26.3407,26.3761,26.2981,26.2981,322141.5
2016-05-06 15:30:00,37.05,37.05,36.93,37.03,567924.0,26.2981,26.2981,26.2129,26.2839,567924.0
2016-05-09 09:30:00,38.32,38.33,37.16,37.53,624414.0,27.1995,27.2066,26.3761,26.6388,624414.0
2016-05-09 10:00:00,37.53,37.73,37.25,37.37,332245.5,26.6388,26.7807,26.44,26.5252,332245.5
2016-05-09 10:30:00,37.37,37.44,37.25,37.38,177640.5,26.5252,26.5749,26.44,26.5323,177640.5
2016-05-09 11:00:00,37.37,37.45,37.18,37.27,142959.0,26.5252,26.582,26.3903,26.4542,142959.0
2016-05-09 11:30:00,37.28,37.34,37.21,37.21,168843.0,26.4613,26.5039,26.4116,26.4116,168843.0
2016-05-09 12:00:00,37.21,37.33,37.15,37.28,182262.0,26.4116,26.4968,26.369,26.4613,182262.0
2016-05-09 12:30:00,37.27,37.43,37.19,37.41,161751.0,26.4542,26.5678,26.3974,26.5536,161751.0
2016-05-09 13:00:00,37.43,37.44,37.36,37.41,116112.0,26.5678,26.5749,26.5181,26.5536,116112.0
2016-05-09 13:30:00,37.41,37.42,37.31,37.35,175207.5,26.5536,26.5607,26.4826,26.511,175207.5
2016-05-09 14:00:00,37.35,37.37,37.25,37.35,173845.5,26.511,26.5252,26.44,26.511,173845.5
2016-05-09 14:30:00,37.36,37.51,37.33,37.45,168579.0,26.5181,26.6246,26.4968,26.582,168579.0
2016-05-09 15:00:00,37.45,37.49,37.33,37.34,191397.0,26.582,26.6104,26.4968,26.5039,191397.0
2016-05-09 15:30:00,37.33,37.34,37.21,37.23,387912.0,26.4968,26.5039,26.4116,26.4258,387912.0
2016-05-10 09:30:00,37.77,37.89,37.45,37.7,314340.0,26.8091,26.8943,26.582,26.7594,314340.0
2016-05-10 10:00:00,37.7,38.04,37.65,38.0,300333.0,26.7594,27.0008,26.7239,26.9724,300333.0
2016-05-10 10:30:00,38.0,38.18,37.94,38.12,224430.0,26.9724,27.1001,26.9298,27.0576,224430.0
2016-05-10 11:00:00,38.11,38.13,37.98,37.99,195895.5,27.0505,27.0647,26.9582,26.9653,195895.5
2016-05-10 11:30:00,38.0,38.18,37.96,38.15,115798.5,26.9724,27.1001,26.944,27.0788,115798.5
2016-05-10 12:00:00,38.17,38.41,38.15,38.37,155179.5,27.093,27.2634,27.0788,27.235,155179.5
2016-05-10 12:30:00,38.38,38.39,38.26,38.31,120273.0,27.2421,27.2492,27.1569,27.1924,120273.0
2016-05-10 13:00:00,38.32,38.37,38.27,38.3,157141.5,27.1995,27.235,27.164,27.1853,157141.5
2016-05-10 13:30:00,38.3,38.43,38.25,38.39,122622.0,27.1853,27.2776,27.1498,27.2492,122622.0
2016-05-10 14:00:00,38.39,38.4,38.31,38.33,115479.0,27.2492,27.2563,27.1924,27.2066,115479.0
2016-05-10 14:30:00,38.33,38.35,38.25,38.28,142462.5,27.2066,27.2208,27.1498,27.1711,142462.5
2016-05-10 15:00:00,38.27,38.45,38.26,38.43,225297.0,27.164,27.2918,27.1569,27.2776,225297.0
2016-05-10 15:30:00,38.43,38.44,38.35,38.41,399184.5,27.2776,27.2847,27.2208,27.2634,399184.5
2016-05-11 09:30:00,38.34,38.46,38.1,38.2,278872.5,27.2137,27.2989,27.0434,27.1143,278872.5
2016-05-11 10:00:00,38.17,38.24,38.02,38.21,276318.0,27.093,27.1427,26.9866,27.1214,276318.0
2016-05-11 10:30:00,38.21,38.54,38.21,38.47,156579.0,27.1214,27.3557,27.1214,27.306,156579.0
2016-05-11 11:00:00,38.46,38.47,38.32,38.4,176331.0,27.2989,27.306,27.1995,27.2563,176331.0
2016-05-11 11:30:00,38.39,38.47,38.36,38.45,105735.0,27.2492,27.306,27.2279,27.2918,105735.0
2016-05-11 12:00:00,38.45,38.49,38.39,38.4,106095.0,27.2918,27.3202,27.2492,27.2563,106095.0
2016-05-11 12:30:00,38.4,38.43,38.26,38.27,80236.5,27.2563,27.2776,27.1569,27.164,80236.5
2016-05-11 13:00:00,38.27,38.3,38.18,38.19,58624.5,27.164,27.1853,27.1001,27.1072,58624.5
2016-05-11 13:30:00,38.19,38.23,38.12,38.13,78885.0,27.1072,27.1356,27.0576,27.0647,78885.0
2016-05-11 14:00:00,38.13,38.13,38.02,38.11,134713.5,27.0647,27.0647,26.9866,27.0505,134713.5
2016-05-11 14:30:00,38.11,38.13,38.01,38.03,105303.0,27.0505,27.0647,26.9795,26.9937,105303.0
2016-05-11 15:00:00,38.03,38.08,37.99,38.03,124555.5,26.9937,27.0292,26.9653,26.9937,124555.5
2016-05-11 15:30:00,38.04,38.06,37.93,37.97,542808.0,27.0008,27.015,26.9227,26.9511,542808.0
2016-05-12 09:30:00,38.13,38.51,38.06,38.09,111588.0,27.0647,27.3344,27.015,27.0363,111588.0
2016-05-12 10:00:00,38.06,38.15,37.93,38.03,104371.5,27.015,27.0788,26.9227,26.9937,104371.5
2016-05-12 10:30:00,38.01,38.01,37.87,37.97,228966.0,26.9795,26.9795,26.8801,26.9511,228966.0
2016-05-12 11:00:00,37.96,37.97,37.65,37.75,156766.5,26.944,26.9511,26.7239,26.7949,156766.5
2016-05-12 11:30:00,37.74,37.89,37.74,37.84,177900.0,26.7878,26.8943,26.7878,26.8588,177900.0
2016-05-12 12:00:00,37.84,37.95,37.76,37.94,154509.0,26.8588,26.9369,26.802,26.9298,154509.0
2016-05-12 12:30:00,37.94,37.99,37.87,37.98,80208.0,26.9298,26.9653,26.8801,26.9582,80208.0
2016-05-12 13:00:00,37.99,38.01,37.87,37.96,92023.5,26.9653,26.9795,26.8801,26.944,92023.5
2016-05-12 13:30:00,37.96,37.99,37.87,37.97,85536.0,26.944,26.9653,26.8801,26.9511,85536.0
2016-05-12 14:00:00,37.98,38.17,37.98,38.1,72397.5,26.9582,27.093,26.9582,27.0434,72397.5
2016-05-12 14:30:00,38.09,38.17,38.04,38.09,143379.0,27.0363,27.093,27.0008,27.0363,143379.0
2016-05-12 15:00:00,38.09,38.15,38.05,38.07,150592.5,27.0363,27.0788,27.0079,27.0221,150592.5
2016-05-12 15:30:00,38.07,38.09,37.91,37.95,438475.5,27.0221,27.0363,26.9085,26.9369,438475.5
2016-05-13 09:30:00,37.81,38.19,37.72,37.81,81516.0,26.8375,27.1072,26.7736,26.8375,81516.0
2016-05-13 10:00:00,37.81,37.93,37.71,37.73,77008.5,26.8375,26.9227,26.7665,26.7807,77008.5
2016-05-13 10:30:00,37.71,37.74,37.57,37.73,168840.0,26.7665,26.7878,26.6672,26.7807,168840.0
2016-05-13 11:00:00,37.71,37.92,37.71,37.92,148486.5,26.7665,26.9156,26.7665,26.9156,148486.5
2016-05-13 11:30:00,37.92,37.93,37.73,37.79,84750.0,26.9156,26.9227,26.7807,26.8233,84750.0
2016-05-13 12:00:00,37.79,37.87,37.75,37.85,59061.0,26.8233,26.8801,26.7949,26.8659,59061.0
2016-05-13 12:30:00,37.85,37.86,37.62,37.63,48435.0,26.8659,26.873,26.7027,26.7098,48435.0
2016-05-13 13:00:00,37.62,37.67,37.54,37.55,86965.5,26.7027,26.7381,26.6459,26.653,86965.5
2016-05-13 13:30:00,37.55,37.57,37.41,37.43,107713.5,26.653,26.6672,26.5536,26.5678,107713.5
2016-05-13 14:00:00,37.43,37.5,37.32,37.36,86230.5,26.5678,26.6175,26.4897,26.5181,86230.5
2016-05-13 14:30:00,37.35,37.39,37.23,37.31,107217.0,26.511,26.5394,26.4258,26.4826,107217.0
2016-05-13 15:00:00,37.3,37.35,37.25,37.29,129166.5,26.4755,26.511,26.44,26.4684,129166.5
2016-05-13 15:30:00,37.29,37.43,37.27,37.35,319176.0,26.4684,26.5678,26.4542,26.511,319176.0
2016-05-16 09:30:00,37.42,37.87,37.42,37.57,112539.0,26.5607,26.8801,26.5607,26.6672,112539.0
2016-05-16 10:00:00,37.6,37.91,37.6,37.89,142759.5,26.6885,26.9085,26.6885,26.8943,142759.5
2016-05-16 10:30:00,37.9,38.0,37.84,37.97,163798.5,26.9014,26.9724,26.8588,26.9511,163798.5
2016-05-16 11:00:00,37.99,38.06,37.81,37.86,537637.5,26.9653,27.015,26.8375,26.873,537637.5
2016-05-16 11:30:00,37.85,37.94,37.81,37.9,244120.5,26.8659,26.9298,26.8375,26.9014,244120.5
2016-05-16 12:00:00,37.9,37.91,37.74,37.75,136926.0,26.9014,26.9085,26.7878,26.7949,136926.0
2016-05-16 12:30:00,37.75,37.87,37.74,37.87,78277.5,26.7949,26.8801,26.7878,26.8801,78277.5
2016-05-16 13:00:00,37.87,37.91,37.83,37.89,90826.5,26.8801,26.9085,26.8517,26.8943,90826.5
2016-05-16 13:30:00,37.9,37.95,37.87,37.92,117609.0,26.9014,26.9369,26.8801,26.9156,117609.0
2016-05-16 14:00:00,37.93,38.07,37.91,38.05,110214.0,26.9227,27.0221,26.9085,27.0079,110214.0
2016-05-16 14:30:00,38.05,38.15,38.04,38.15,158926.5,27.0079,27.0788,27.0008,27.0788,158926.5
2016-05-16 15:00:00,38.14,38.15,38.03,38.03,195310.5,27.0717,27.0788,26.9937,26.9937,195310.5
2016-05-16 15:30:00,38.04,38.05,37.97,38.01,362220.0,27.0008,27.0079,26.9511,26.9795,362220.0
2016-05-17 09:30:00,37.8,38.09,37.69,38.07,207831.0,26.9446,27.1513,26.8662,27.1371,207831.0
2016-05-17 10:00:00,38.07,38.11,37.78,37.93,77481.0,27.1371,27.1656,26.9303,27.0373,77481.0
2016-05-17 10:30:00,37.93,38.18,37.83,38.16,60405.0,27.0373,27.2155,26.966,27.2012,60405.0
2016-05-17 11:00:00,38.17,38.24,38.06,38.07,65586.0,27.2083,27.2582,27.1299,27.1371,65586.0
2016-05-17 11:30:00,38.07,38.21,38.07,38.12,61620.0,27.1371,27.2368,27.1371,27.1727,61620.0
2016-05-17 12:00:00,38.12,38.14,37.97,37.97,65365.5,27.1727,27.1869,27.0658,27.0658,65365.5
2016-05-17 12:30:00,37.97,38.0,37.89,37.91,73855.5,27.0658,27.0872,27.0087,27.023,73855.5
2016-05-17 13:00:00,37.91,37.99,37.86,37.97,65520.0,27.023,27.08,26.9874,27.0658,65520.0
2016-05-17 13:30:00,37.96,38.02,37.75,37.75,41976.0,27.0586,27.1014,26.9089,26.9089,41976.0
2016-05-17 14:00:00,37.76,37.77,37.48,37.56,97030.5,26.9161,26.9232,26.7165,26.7735,97030.5
2016-05-17 14:30:00,37.57,37.63,37.52,37.61,100042.5,26.7806,26.8234,26.745,26.8092,100042.5
2016-05-17 15:00:00,37.61,37.69,37.49,37.53,92113.5,26.8092,26.8662,26.7236,26.7521,92113.5
2016-05-17 15:30:00,37.53,37.65,37.53,37.6,352573.5,26.7521,26.8377,26.7521,26.802,352573.5
2016-05-18 09:30:00,37.4,37.49,36.93,37.33,153456.0,26.6595,26.7236,26.3244,26.6096,153456.0
2016-05-18 10:00:00,37.35,37.59,37.31,37.53,96382.5,26.6238,26.7949,26.5953,26.7521,96382.5
2016-05-18 10:30:00,37.53,37.57,37.24,37.26,103149.0,26.7521,26.7806,26.5454,26.5597,103149.0
2016-05-18 11:00:00,37.29,37.37,37.15,37.29,107950.5,26.5811,26.6381,26.4813,26.5811,107950.5
2016-05-18 11:30:00,37.29,37.34,37.12,37.13,74505.0,26.5811,26.6167,26.4599,26.467,74505.0
2016-05-18 12:00:00,37.13,37.15,37.01,37.02,105252.0,26.467,26.4813,26.3815,26.3886,105252.0
2016-05-18 12:30:00,37.03,37.13,37.03,37.13,68878.5,26.3957,26.467,26.3957,26.467,68878.5
2016-05-18 13:00:00,37.14,37.23,37.11,37.19,60115.5,26.4741,26.5383,26.4527,26.5098,60115.5
2016-05-18 13:30:00,37.19,37.35,37.19,37.3,144828.0,26.5098,26.6238,26.5098,26.5882,144828.0
2016-05-18 14:00:00,37.3,37.3,36.73,36.74,357022.5,26.5882,26.5882,26.1819,26.189,357022.5
2016-05-18 14:30:00,36.73,36.86,36.65,36.81,384711.0,26.1819,26.2745,26.1248,26.2389,384711.0
2016-05-18 15:00:00,36.81,36.91,36.63,36.63,484024.5,26.2389,26.3102,26.1106,26.1106,484024.5
2016-05-18 15:30:00,36.64,36.82,36.62,36.82,534522.0,26.1177,26.246,26.1035,26.246,534522.0
2016-05-19 09:30:00,36.53,36.61,36.08,36.14,200116.5,26.0393,26.0963,25.7185,25.7613,200116.5
2016-05-19 10:00:00,36.14,36.21,36.0,36.2,121111.5,25.7613,25.8112,25.6615,25.8041,121111.5
2016-05-19 10:30:00,36.18,36.29,36.07,36.09,114174.0,25.7898,25.8682,25.7114,25.7257,114174.0
2016-05-19 11:00:00,36.09,36.26,36.07,36.17,153261.0,25.7257,25.8468,25.7114,25.7827,153261.0
2016-05-19 11:30:00,36.18,36.18,36.07,36.15,79914.0,25.7898,25.7898,25.7114,25.7684,79914.0
2016-05-19 12:00:00,36.16,36.27,36.15,36.22,87793.5,25.7756,25.854,25.7684,25.8183,87793.5
2016-05-19 12:30:00,36.21,36.22,35.34,35.4,1387288.5,25.8112,25.8183,25.1911,25.2338,1387288.5
2016-05-19 13:00:00,35.39,35.81,35.32,35.44,801759.0,25.2267,25.5261,25.1768,25.2623,801759.0
2016-05-19 13:30:00,35.44,35.58,35.39,35.51,488454.0,25.2623,25.3621,25.2267,25.3122,488454.0
2016-05-19 14:00:00,35.51,35.75,35.5,35.66,405792.0,25.3122,25.4833,25.3051,25.4192,405792.0
2016-05-19 14:30:00,35.66,35.67,35.51,35.52,390256.5,25.4192,25.4263,25.3122,25.3194,390256.5
2016-05-19 15:00:00,35.52,35.69,35.52,35.63,558358.5,25.3194,25.4405,25.3194,25.3978,558358.5
2016-05-19 15:30:00,35.63,35.65,35.54,35.56,1044388.5,25.3978,25.412,25.3336,25.3479,1044388.5
2016-05-20 09:30:00,35.68,35.99,35.56,35.76,451891.5,25.4334,25.6544,25.3479,25.4904,451891.5
2016-05-20 10:00:00,35.77,35.88,35.64,35.65,252352.5,25.4976,25.576,25.4049,25.412,252352.5
2016-05-20 10:30:00,35.65,35.67,35.51,35.57,172326.0,25.412,25.4263,25.3122,25.355,172326.0
2016-05-20 11:00:00,35.57,35.64,35.52,35.58,297901.5,25.355,25.4049,25.3194,25.3621,297901.5
2016-05-20 11:30:00,35.59,35.85,35.59,35.83,127836.0,25.3693,25.5546,25.3693,25.5403,127836.0
2016-05-20 12:00:00,35.83,35.86,35.78,35.79,96318.0,25.5403,25.5617,25.5047,25.5118,96318.0
2016-05-20 12:30:00,35.78,35.83,35.77,35.79,74563.5,25.5047,25.5403,25.4976,25.5118,74563.5
2016-05-20 13:00:00,35.79,35.81,35.73,35.74,98569.5,25.5118,25.5261,25.4691,25.4762,98569.5
2016-05-20 13:30:00,35.73,35.73,35.62,35.65,87148.5,25.4691,25.4691,25.3906,25.412,87148.5
2016-05-20 14:00:00,35.65,35.83,35.64,35.83,173484.0,25.412,25.5403,25.4049,25.5403,173484.0
2016-05-20 14:30:00,35.82,35.83,35.76,35.79,105460.5,25.5332,25.5403,25.4904,25.5118,105460.5
2016-05-20 15:00:00,35.8,35.81,35.63,35.64,154218.0,25.5189,25.5261,25.3978,25.4049,154218.0
2016-05-20 15:30:00,35.64,35.67,35.57,35.59,721833.0,25.4049,25.4263,25.355,25.3693,721833.0
2016-05-23 09:30:00,35.64,35.65,35.33,35.52,109920.0,25.4049,25.412,25.1839,25.3194,109920.0
2016-05-23 10:00:00,35.53,35.7,35.53,35.61,105544.5,25.3265,25.4477,25.3265,25.3835,105544.5
2016-05-23 10:30:00,35.62,35.65,35.57,35.65,101676.0,25.3906,25.412,25.355,25.412,101676.0
2016-05-23 11:00:00,35.65,35.77,35.64,35.69,68631.0,25.412,25.4976,25.4049,25.4405,68631.0
2016-05-23 11:30:00,35.69,35.69,35.51,35.57,106930.5,25.4405,25.4405,25.3122,25.355,106930.5
2016-05-23 12:00:00,35.57,35.64,35.55,35.58,101509.5,25.355,25.4049,25.3407,25.3621,101509.5
2016-05-23 12:30:00,35.58,35.67,35.57,35.63,74140.5,25.3621,25.4263,25.355,25.3978,74140.5
2016-05-23 13:00:00,35.63,35.72,35.63,35.65,70972.5,25.3978,25.4619,25.3978,25.412,70972.5
2016-05-23 13:30:00,35.65,35.65,35.58,35.62,58048.5,25.412,25.412,25.3621,25.3906,58048.5
2016-05-23 14:00:00,35.63,35.66,35.59,35.65,87007.5,25.3978,25.4192,25.3693,25.412,87007.5
2016-05-23 14:30:00,35.65,35.68,35.59,35.6,78603.0,25.412,25.4334,25.3693,25.3764,78603.0
2016-05-23 15:00:00,35.59,35.61,35.5,35.51,127720.5,25.3693,25.3835,25.3051,25.3122,127720.5
2016-05-23 15:30:00,35.51,35.56,35.43,35.46,369835.5,25.3122,25.3479,25.2552,25.2766,369835.5
2016-05-24 09:30:00,35.69,35.94,35.63,35.83,255279.0,25.4405,25.6187,25.3978,25.5403,255279.0
2016-05-24 10:00:00,35.85,36.09,35.85,36.02,180729.0,25.5546,25.7257,25.5546,25.6758,180729.0
2016-05-24 10:30:00,36.02,36.06,35.91,35.93,147157.5,25.6758,25.7043,25.5974,25.6116,147157.5
2016-05-24 11:00:00,35.93,36.02,35.93,35.97,158431.5,25.6116,25.6758,25.6116,25.6401,158431.5
2016-05-24 11:30:00,35.97,36.11,35.97,36.08,104619.0,25.6401,25.7399,25.6401,25.7185,104619.0
2016-05-24 12:00:00,36.07,36.11,36.02,36.09,79354.5,25.7114,25.7399,25.6758,25.7257,79354.5
2016-05-24 12:30:00,36.09,36.16,36.03,36.15,97003.5,25.7257,25.7756,25.6829,25.7684,97003.5
2016-05-24 13:00:00,36.16,36.2,36.1,36.19,110490.0,25.7756,25.8041,25.7328,25.7969,110490.0
2016-05-24 13:30:00,36.19,36.19,36.13,36.17,155427.0,25.7969,25.7969,25.7542,25.7827,155427.0
2016-05-24 14:00:00,36.16,36.18,36.07,36.09,200892.0,25.7756,25.7898,25.7114,25.7257,200892.0
2016-05-24 14:30:00,36.09,36.15,36.05,36.14,89518.5,25.7257,25.7684,25.6972,25.7613,89518.5
2016-05-24 15:00:00,36.14,36.25,36.13,36.23,161700.0,25.7613,25.8397,25.7542,25.8255,161700.0
2016-05-24 15:30:00,36.23,36.24,36.11,36.11,343372.5,25.8255,25.8326,25.7399,25.7399,343372.5
2016-05-25 09:30:00,36.39,37.05,36.33,37.05,417120.0,25.9395,26.41,25.8967,26.41,417120.0
2016-05-25 10:00:00,37.05,37.07,36.84,36.89,232894.5,26.41,26.4242,26.2603,26.2959,232894.5
2016-05-25 10:30:00,36.9,36.97,36.85,36.87,165912.0,26.3031,26.3529,26.2674,26.2817,165912.0
2016-05-25 11:00:00,36.87,37.0,36.87,36.97,143290.5,26.2817,26.3743,26.2817,26.3529,143290.5
2016-05-25 11:30:00,36.97,37.02,36.91,37.01,121686.0,26.3529,26.3886,26.3102,26.3815,121686.0
2016-05-25 12:00:00,37.01,37.03,36.97,37.0,81400.5,26.3815,26.3957,26.3529,26.3743,81400.5
2016-05-25 12:30:00,37.0,37.04,36.95,36.99,98031.0,26.3743,26.4028,26.3387,26.3672,98031.0
2016-05-25 13:00:00,36.99,37.11,36.97,36.98,106101.0,26.3672,26.4527,26.3529,26.3601,106101.0
2016-05-25 13:30:00,36.98,37.03,36.95,37.03,138637.5,26.3601,26.3957,26.3387,26.3957,138637.5
2016-05-25 14:00:00,37.02,37.03,36.93,36.95,217618.5,26.3886,26.3957,26.3244,26.3387,217618.5
2016-05-25 14:30:00,36.95,37.04,36.92,36.96,108459.0,26.3387,26.4028,26.3173,26.3458,108459.0
2016-05-25 15:00:00,36.97,37.06,36.91,37.06,142480.5,26.3529,26.4171,26.3102,26.4171,142480.5
2016-05-25 15:30:00,37.07,37.07,36.97,36.99,392505.0,26.4242,26.4242,26.3529,26.3672,392505.0
2016-05-26 09:30:00,36.95,37.21,36.83,36.91,164058.0,26.3387,26.524,26.2532,26.3102,164058.0
2016-05-26 10:00:00,36.94,37.23,36.93,37.13,109504.5,26.3316,26.5383,26.3244,26.467,109504.5
2016-05-26 10:30:00,37.13,37.16,37.01,37.07,156780.0,26.467,26.4884,26.3815,26.4242,156780.0
2016-05-26 11:00:00,37.07,37.17,37.05,37.17,138954.0,26.4242,26.4955,26.41,26.4955,138954.0
2016-05-26 11:30:00,37.17,37.22,37.09,37.19,101269.5,26.4955,26.5312,26.4385,26.5098,101269.5
2016-05-26 12:00:00,37.19,37.23,37.09,37.1,98380.5,26.5098,26.5383,26.4385,26.4456,98380.5
2016-05-26 12:30:00,37.11,37.13,37.07,37.09,77272.5,26.4527,26.467,26.4242,26.4385,77272.5
2016-05-26 13:00:00,37.09,37.12,37.05,37.08,90807.0,26.4385,26.4599,26.41,26.4314,90807.0
2016-05-26 13:30:00,37.09,37.14,37.07,37.14,89715.0,26.4385,26.4741,26.4242,26.4741,89715.0
2016-05-26 14:00:00,37.13,37.17,37.09,37.09,109383.0,26.467,26.4955,26.4385,26.4385,109383.0
2016-05-26 14:30:00,37.09,37.15,37.06,37.12,126217.5,26.4385,26.4813,26.4171,26.4599,126217.5
2016-05-26 15:00:00,37.13,37.13,37.07,37.11,119160.0,26.467,26.467,26.4242,26.4527,119160.0
2016-05-26 15:30:00,37.11,37.11,36.97,36.99,541090.5,26.4527,26.4527,26.3529,26.3672,541090.5
2016-05-27 09:30:00,37.06,37.26,36.83,37.06,128779.5,26.4171,26.5597,26.2532,26.4171,128779.5
2016-05-27 10:00:00,37.08,37.21,36.96,37.13,105096.0,26.4314,26.524,26.3458,26.467,105096.0
2016-05-27 10:30:00,37.13,37.21,37.08,37.11,55044.0,26.467,26.524,26.4314,26.4527,55044.0
2016-05-27 11:00:00,37.09,37.13,36.99,37.04,56328.0,26.4385,26.467,26.3672,26.4028,56328.0
2016-05-27 11:30:00,37.06,37.09,36.98,37.01,80497.5,26.4171,26.4385,26.3601,26.3815,80497.5
2016-05-27 12:00:00,37.01,37.05,36.99,36.99,44505.0,26.3815,26.41,26.3672,26.3672,44505.0
2016-05-27 12:30:00,37.0,37.02,36.97,37.01,40623.0,26.3743,26.3886,26.3529,26.3815,40623.0
2016-05-27 13:00:00,37.0,37.01,36.92,36.97,55102.5,26.3743,26.3815,26.3173,26.3529,55102.5
2016-05-27 13:30:00,36.97,37.0,36.87,36.87,74905.5,26.3529,26.3743,26.2817,26.2817,74905.5
2016-05-27 14:00:00,36.87,36.99,36.85,36.95,44283.0,26.2817,26.3672,26.2674,26.3387,44283.0
2016-05-27 14:30:00,36.95,36.99,36.93,36.98,44440.5,26.3387,26.3672,26.3244,26.3601,44440.5
2016-05-27 15:00:00,36.98,37.08,36.97,37.08,101623.5,26.3601,26.4314,26.3529,26.4314,101623.5
2016-05-27 15:30:00,37.08,37.12,37.07,37.09,262731.0,26.4314,26.4599,26.4242,26.4385,262731.0
2016-05-31 09:30:00,37.03,37.44,36.97,37.25,164730.0,26.3957,26.688,26.3529,26.5525,164730.0
2016-05-31 10:00:00,37.26,37.39,37.21,37.24,77668.5,26.5597,26.6523,26.524,26.5454,77668.5
2016-05-31 10:30:00,37.24,37.26,37.14,37.19,66277.5,26.5454,26.5597,26.4741,26.5098,66277.5
2016-05-31 11:00:00,37.19,37.23,37.1,37.12,81688.5,26.5098,26.5383,26.4456,26.4599,81688.5
2016-05-31 11:30:00,37.12,37.15,37.06,37.06,45129.0,26.4599,26.4813,26.4171,26.4171,45129.0
2016-05-31 12:00:00,37.06,37.13,37.05,37.11,31288.5,26.4171,26.467,26.41,26.4527,31288.5
2016-05-31 12:30:00,37.11,37.12,37.07,37.09,58104.0,26.4527,26.4599,26.4242,26.4385,58104.0
2016-05-31 13:00:00,37.07,37.09,37.03,37.09,42792.0,26.4242,26.4385,26.3957,26.4385,42792.0
2016-05-31 13:30:00,37.09,37.1,37.05,37.05,28455.0,26.4385,26.4456,26.41,26.41,28455.0
2016-05-31 14:00:00,37.04,37.04,36.86,36.93,173605.5,26.4028,26.4028,26.2745,26.3244,173605.5
2016-05-31 14:30:00,36.93,36.95,36.85,36.85,78391.5,26.3244,26.3387,26.2674,26.2674,78391.5
2016-05-31 15:00:00,36.86,37.01,36.84,37.01,108084.0,26.2745,26.3815,26.2603,26.3815,108084.0
2016-05-31 15:30:00,37.01,37.25,37.01,37.16,728983.5,26.3815,26.5525,26.3815,26.4884,728983.5
2016-06-01 09:30:00,37.01,37.07,36.58,36.76,244429.5,26.3815,26.4242,26.0749,26.2033,244429.5
2016-06-01 10:00:00,36.78,37.05,36.76,36.99,229648.5,26.2175,26.41,26.2033,26.3672,229648.5
2016-06-01 10:30:00,36.98,37.05,36.86,36.99,116047.5,26.3601,26.41,26.2745,26.3672,116047.5
2016-06-01 11:00:00,36.99,37.17,36.97,37.13,90265.5,26.3672,26.4955,26.3529,26.467,90265.5
2016-06-01 11:30:00,37.13,37.15,37.06,37.11,150630.0,26.467,26.4813,26.4171,26.4527,150630.0
2016-06-01 12:00:00,37.12,37.18,37.07,37.14,107836.5,26.4599,26.5026,26.4242,26.4741,107836.5
2016-06-01 12:30:00,37.13,37.16,37.09,37.15,70615.5,26.467,26.4884,26.4385,26.4813,70615.5
2016-06-01 13:00:00,37.15,37.18,37.07,37.09,73434.0,26.4813,26.5026,26.4242,26.4385,73434.0
2016-06-01 13:30:00,37.08,37.12,37.01,37.09,77350.5,26.4314,26.4599,26.3815,26.4385,77350.5
2016-06-01 14:00:00,37.09,37.19,37.06,37.13,84354.0,26.4385,26.5098,26.4171,26.467,84354.0
2016-06-01 14:30:00,37.13,37.15,37.09,37.14,118239.0,26.467,26.4813,26.4385,26.4741,118239.0
2016-06-01 15:00:00,37.15,37.2,37.11,37.17,131905.5,26.4813,26.5169,26.4527,26.4955,131905.5
2016-06-01 15:30:00,37.17,37.17,37.07,37.11,466339.5,26.4955,26.4955,26.4242,26.4527,466339.5
2016-06-02 09:30:00,36.96,37.18,36.68,37.01,155902.5,26.3458,26.5026,26.1462,26.3815,155902.5
2016-06-02 10:00:00,37.03,37.14,36.99,37.01,89904.0,26.3957,26.4741,26.3672,26.3815,89904.0
2016-06-02 10:30:00,37.0,37.13,36.97,37.12,109297.5,26.3743,26.467,26.3529,26.4599,109297.5
2016-06-02 11:00:00,37.13,37.26,37.13,37.13,97936.5,26.467,26.5597,26.467,26.467,97936.5
2016-06-02 11:30:00,37.13,37.25,37.09,37.24,87222.0,26.467,26.5525,26.4385,26.5454,87222.0
2016-06-02 12:00:00,37.25,37.26,37.12,37.12,84759.0,26.5525,26.5597,26.4599,26.4599,84759.0
2016-06-02 12:30:00,37.12,37.23,37.11,37.23,86278.5,26.4599,26.5383,26.4527,26.5383,86278.5
2016-06-02 13:00:00,37.23,37.26,37.2,37.23,64150.5,26.5383,26.5597,26.5169,26.5383,64150.5
2016-06-02 13:30:00,37.23,37.3,37.19,37.29,74944.5,26.5383,26.5882,26.5098,26.5811,74944.5
2016-06-02 14:00:00,37.3,37.36,37.3,37.33,77196.0,26.5882,26.6309,26.5882,26.6096,77196.0
2016-06-02 14:30:00,37.34,37.36,37.31,37.36,68107.5,26.6167,26.6309,26.5953,26.6309,68107.5
2016-06-02 15:00:00,37.36,37.37,37.32,37.35,82662.0,26.6309,26.6381,26.6024,26.6238,82662.0
2016-06-02 15:30:00,37.35,37.51,37.35,37.5,658717.5,26.6238,26.7379,26.6238,26.7307,658717.5
2016-06-03 09:30:00,36.93,37.09,36.4,36.59,605763.0,26.3244,26.4385,25.9466,26.0821,605763.0
2016-06-03 10:00:00,36.58,36.58,36.35,36.41,286012.5,26.0749,26.0749,25.911,25.9538,286012.5
2016-06-03 10:30:00,36.41,36.72,36.39,36.69,248457.0,25.9538,26.1747,25.9395,26.1534,248457.0
2016-06-03 11:00:00,36.69,36.75,36.63,36.67,165942.0,26.1534,26.1961,26.1106,26.1391,165942.0
2016-06-03 11:30:00,36.67,36.89,36.66,36.88,170628.0,26.1391,26.2959,26.132,26.2888,170628.0
2016-06-03 12:00:00,36.87,36.89,36.71,36.72,263415.0,26.2817,26.2959,26.1676,26.1747,263415.0
2016-06-03 12:30:00,36.72,36.74,36.6,36.61,171991.5,26.1747,26.189,26.0892,26.0963,171991.5
2016-06-03 13:00:00,36.61,36.65,36.52,36.53,204786.0,26.0963,26.1248,26.0322,26.0393,204786.0
2016-06-03 13:30:00,36.53,36.54,36.39,36.5,360964.5,26.0393,26.0464,25.9395,26.0179,360964.5
2016-06-03 14:00:00,36.5,36.5,36.41,36.49,161008.5,26.0179,26.0179,25.9538,26.0108,161008.5
2016-06-03 14:30:00,36.49,36.65,36.48,36.57,173502.0,26.0108,26.1248,26.0037,26.0678,173502.0
2016-06-03 15:00:00,36.57,36.61,36.55,36.57,214378.5,26.0678,26.0963,26.0536,26.0678,214378.5
2016-06-03 15:30:00,36.57,36.62,36.53,36.59,620128.5,26.0678,26.1035,26.0393,26.0821,620128.5
2016-06-06 09:30:00,36.67,37.02,36.57,36.96,159597.0,26.1391,26.3886,26.0678,26.3458,159597.0
2016-06-06 10:00:00,36.97,37.05,36.91,37.02,270142.5,26.3529,26.41,26.3102,26.3886,270142.5
2016-06-06 10:30:00,37.01,37.07,36.95,37.05,190918.5,26.3815,26.4242,26.3387,26.41,190918.5
2016-06-06 11:00:00,37.05,37.12,36.97,37.09,156130.5,26.41,26.4599,26.3529,26.4385,156130.5
2016-06-06 11:30:00,37.09,37.15,37.05,37.05,104988.0,26.4385,26.4813,26.41,26.41,104988.0
2016-06-06 12:00:00,37.06,37.11,37.03,37.05,67554.0,26.4171,26.4527,26.3957,26.41,67554.0
2016-06-06 12:30:00,37.03,37.11,36.93,37.03,73098.0,26.3957,26.4527,26.3244,26.3957,73098.0
2016-06-06 13:00:00,37.02,37.17,36.98,37.14,135535.5,26.3886,26.4955,26.3601,26.4741,135535.5
2016-06-06 13:30:00,37.13,37.2,37.1,37.18,108693.0,26.467,26.5169,26.4456,26.5026,108693.0
2016-06-06 14:00:00,37.19,37.22,37.11,37.19,206776.5,26.5098,26.5312,26.4527,26.5098,206776.5
2016-06-06 14:30:00,37.19,37.25,37.16,37.25,112546.5,26.5098,26.5525,26.4884,26.5525,112546.5
2016-06-06 15:00:00,37.25,37.27,37.21,37.23,153519.0,26.5525,26.5668,26.524,26.5383,153519.0
2016-06-06 15:30:00,37.23,37.26,37.17,37.17,422809.5,26.5383,26.5597,26.4955,26.4955,422809.5
2016-06-07 09:30:00,37.21,37.65,37.21,37.65,205429.5,26.524,26.8377,26.524,26.8377,205429.5
2016-06-07 10:00:00,37.66,37.8,37.61,37.74,150306.0,26.8448,26.9446,26.8092,26.9018,150306.0
2016-06-07 10:30:00,37.74,37.79,37.61,37.62,189313.5,26.9018,26.9375,26.8092,26.8163,189313.5
2016-06-07 11:00:00,37.61,37.71,37.59,37.63,125188.5,26.8092,26.8804,26.7949,26.8234,125188.5
2016-06-07 11:30:00,37.63,37.69,37.6,37.63,141558.0,26.8234,26.8662,26.802,26.8234,141558.0
2016-06-07 12:00:00,37.62,37.67,37.52,37.53,160587.0,26.8163,26.8519,26.745,26.7521,160587.0
2016-06-07 12:30:00,37.53,37.61,37.53,37.59,56890.5,26.7521,26.8092,26.7521,26.7949,56890.5
2016-06-07 13:00:00,37.6,37.64,37.58,37.62,59976.0,26.802,26.8305,26.7878,26.8163,59976.0
2016-06-07 13:30:00,37.62,37.63,37.55,37.55,98145.0,26.8163,26.8234,26.7664,26.7664,98145.0
2016-06-07 14:00:00,37.55,37.59,37.51,37.51,82741.5,26.7664,26.7949,26.7379,26.7379,82741.5
2016-06-07 14:30:00,37.51,37.55,37.45,37.45,94059.0,26.7379,26.7664,26.6951,26.6951,94059.0
2016-06-07 15:00:00,37.45,37.5,37.4,37.44,148078.5,26.6951,26.7307,26.6595,26.688,148078.5
2016-06-07 15:30:00,37.45,37.46,37.35,37.46,666735.0,26.6951,26.7022,26.6238,26.7022,666735.0
2016-06-08 09:30:00,37.61,38.23,37.55,38.21,275058.0,26.8092,27.2511,26.7664,27.2368,275058.0
2016-06-08 10:00:00,38.18,38.3,38.11,38.18,250888.5,27.2155,27.301,27.1656,27.2155,250888.5
2016-06-08 10:30:00,38.17,38.25,38.04,38.07,181105.5,27.2083,27.2654,27.1157,27.1371,181105.5
2016-06-08 11:00:00,38.07,38.07,37.89,37.93,117997.5,27.1371,27.1371,27.0087,27.0373,117997.5
2016-06-08 11:30:00,37.94,38.01,37.88,37.89,88399.5,27.0444,27.0943,27.0016,27.0087,88399.5
2016-06-08 12:00:00,37.89,37.96,37.87,37.89,77083.5,27.0087,27.0586,26.9945,27.0087,77083.5
2016-06-08 12:30:00,37.89,37.93,37.86,37.92,101146.5,27.0087,27.0373,26.9874,27.0301,101146.5
2016-06-08 13:00:00,37.91,37.98,37.91,37.93,89674.5,27.023,27.0729,27.023,27.0373,89674.5
2016-06-08 13:30:00,37.93,37.93,37.83,37.87,60223.5,27.0373,27.0373,26.966,26.9945,60223.5
2016-06-08 14:00:00,37.87,37.88,37.81,37.87,97999.5,26.9945,27.0016,26.9517,26.9945,97999.5
2016-06-08 14:30:00,37.87,37.97,37.86,37.92,101806.5,26.9945,27.0658,26.9874,27.0301,101806.5
2016-06-08 15:00:00,37.92,37.93,37.89,37.9,106185.0,27.0301,27.0373,27.0087,27.0159,106185.0
2016-06-08 15:30:00,37.91,37.95,37.86,37.93,263079.0,27.023,27.0515,26.9874,27.0373,263079.0
2016-06-09 09:30:00,37.65,37.65,37.36,37.52,113455.5,26.8377,26.8377,26.6309,26.745,113455.5
2016-06-09 10:00:00,37.49,37.49,37.3,37.34,91167.0,26.7236,26.7236,26.5882,26.6167,91167.0
2016-06-09 10:30:00,37.34,37.39,37.26,37.3,67321.5,26.6167,26.6523,26.5597,26.5882,67321.5
2016-06-09 11:00:00,37.31,37.38,37.28,37.31,64759.5,26.5953,26.6452,26.5739,26.5953,64759.5
2016-06-09 11:30:00,37.3,37.3,37.21,37.25,58368.0,26.5882,26.5882,26.524,26.5525,58368.0
2016-06-09 12:00:00,37.24,37.28,37.18,37.23,50604.0,26.5454,26.5739,26.5026,26.5383,50604.0
2016-06-09 12:30:00,37.23,37.28,37.21,37.25,36928.5,26.5383,26.5739,26.524,26.5525,36928.5
2016-06-09 13:00:00,37.25,37.36,37.24,37.33,39850.5,26.5525,26.6309,26.5454,26.6096,39850.5
2016-06-09 13:30:00,37.33,37.34,37.2,37.23,86068.5,26.6096,26.6167,26.5169,26.5383,86068.5
2016-06-09 14:00:00,37.24,37.28,37.19,37.23,49708.5,26.5454,26.5739,26.5098,26.5383,49708.5
2016-06-09 14:30:00,37.24,37.36,37.24,37.31,49488.0,26.5454,26.6309,26.5454,26.5953,49488.0
2016-06-09 15:00:00,37.31,37.37,37.28,37.31,71695.5,26.5953,26.6381,26.5739,26.5953,71695.5
2016-06-09 15:30:00,37.31,37.38,37.29,37.35,269331.0,26.5953,26.6452,26.5811,26.6238,269331.0
2016-06-10 09:30:00,36.91,37.09,36.57,36.73,151806.0,26.3102,26.4385,26.0678,26.1819,151806.0
2016-06-10 10:00:00,36.74,36.83,36.63,36.82,114235.5,26.189,26.2532,26.1106,26.246,114235.5
2016-06-10 10:30:00,36.83,36.89,36.72,36.75,103047.0,26.2532,26.2959,26.1747,26.1961,103047.0
2016-06-10 11:00:00,36.75,36.85,36.71,36.71,60255.0,26.1961,26.2674,26.1676,26.1676,60255.0
2016-06-10 11:30:00,36.71,36.72,36.56,36.57,79242.0,26.1676,26.1747,26.0607,26.0678,79242.0
2016-06-10 12:00:00,36.57,36.61,36.53,36.57,92124.0,26.0678,26.0963,26.0393,26.0678,92124.0
2016-06-10 12:30:00,36.57,36.58,36.48,36.49,86949.0,26.0678,26.0749,26.0037,26.0108,86949.0
2016-06-10 13:00:00,36.5,36.52,36.47,36.48,62659.5,26.0179,26.0322,25.9965,26.0037,62659.5
2016-06-10 13:30:00,36.48,36.48,36.35,36.35,137401.5,26.0037,26.0037,25.911,25.911,137401.5
2016-06-10 14:00:00,36.35,36.35,36.26,36.34,161092.5,25.911,25.911,25.8468,25.9039,161092.5
2016-06-10 14:30:00,36.34,36.44,36.31,36.41,141576.0,25.9039,25.9752,25.8825,25.9538,141576.0
2016-06-10 15:00:00,36.41,36.46,36.36,36.45,117370.5,25.9538,25.9894,25.9181,25.9823,117370.5
2016-06-10 15:30:00,36.45,36.6,36.45,36.59,633795.0,25.9823,26.0892,25.9823,26.0821,633795.0
2016-06-13 09:30:00,36.53,36.73,36.26,36.57,166033.5,26.0393,26.1819,25.8468,26.0678,166033.5
2016-06-13 10:00:00,36.58,36.9,36.57,36.89,166653.0,26.0749,26.3031,26.0678,26.2959,166653.0
2016-06-13 10:30:00,36.9,36.93,36.79,36.85,121087.5,26.3031,26.3244,26.2246,26.2674,121087.5
2016-06-13 11:00:00,36.86,36.86,36.75,36.82,91242.0,26.2745,26.2745,26.1961,26.246,91242.0
2016-06-13 11:30:00,36.81,36.83,36.61,36.61,88617.0,26.2389,26.2532,26.0963,26.0963,88617.0
2016-06-13 12:00:00,36.61,36.8,36.6,36.77,93973.5,26.0963,26.2318,26.0892,26.2104,93973.5
2016-06-13 12:30:00,36.77,36.81,36.71,36.79,56479.5,26.2104,26.2389,26.1676,26.2246,56479.5
2016-06-13 13:00:00,36.78,36.8,36.68,36.7,58114.5,26.2175,26.2318,26.1462,26.1605,58114.5
2016-06-13 13:30:00,36.71,36.73,36.53,36.53,92761.5,26.1676,26.1819,26.0393,26.0393,92761.5
2016-06-13 14:00:00,36.54,36.6,36.46,36.48,284433.0,26.0464,26.0892,25.9894,26.0037,284433.0
2016-06-13 14:30:00,36.47,36.62,36.46,36.53,232057.5,25.9965,26.1035,25.9894,26.0393,232057.5
2016-06-13 15:00:00,36.52,36.54,36.43,36.47,100098.0,26.0322,26.0464,25.968,25.9965,100098.0
2016-06-13 15:30:00,36.47,36.51,36.37,36.37,336331.5,25.9965,26.0251,25.9253,25.9253,336331.5
2016-06-14 09:30:00,36.19,36.28,36.05,36.15,290290.5,25.7969,25.8611,25.6972,25.7684,290290.5
2016-06-14 10:00:00,36.15,36.17,35.93,35.97,124812.0,25.7684,25.7827,25.6116,25.6401,124812.0
2016-06-14 10:30:00,35.95,36.03,35.82,35.83,138054.0,25.6259,25.6829,25.5332,25.5403,138054.0
2016-06-14 11:00:00,35.84,35.91,35.73,35.76,204018.0,25.5475,25.5974,25.4691,25.4904,204018.0
2016-06-14 11:30:00,35.76,35.89,35.75,35.79,183822.0,25.4904,25.5831,25.4833,25.5118,183822.0
2016-06-14 12:00:00,35.79,36.08,35.79,36.07,252267.0,25.5118,25.7185,25.5118,25.7114,252267.0
2016-06-14 12:30:00,36.07,36.07,35.99,36.05,165226.5,25.7114,25.7114,25.6544,25.6972,165226.5
2016-06-14 13:00:00,36.05,36.07,35.96,35.99,115798.5,25.6972,25.7114,25.633,25.6544,115798.5
2016-06-14 13:30:00,36.0,36.09,35.96,35.97,142620.0,25.6615,25.7257,25.633,25.6401,142620.0
2016-06-14 14:00:00,35.97,36.11,35.94,36.11,87150.0,25.6401,25.7399,25.6187,25.7399,87150.0
2016-06-14 14:30:00,36.11,36.11,35.93,35.94,67135.5,25.7399,25.7399,25.6116,25.6187,67135.5
2016-06-14 15:00:00,35.95,36.12,35.91,36.12,118714.5,25.6259,25.7471,25.5974,25.7471,118714.5
2016-06-14 15:30:00,36.11,36.14,36.03,36.07,327394.5,25.7399,25.7613,25.6829,25.7114,327394.5
2016-06-15 09:30:00,36.09,36.19,35.99,35.99,103797.0,25.7257,25.7969,25.6544,25.6544,103797.0
2016-06-15 10:00:00,36.01,36.24,36.01,36.09,202318.5,25.6686,25.8326,25.6686,25.7257,202318.5
2016-06-15 10:30:00,36.09,36.27,36.08,36.25,224761.5,25.7257,25.854,25.7185,25.8397,224761.5
2016-06-15 11:00:00,36.25,36.4,36.22,36.27,157009.5,25.8397,25.9466,25.8183,25.854,157009.5
2016-06-15 11:30:00,36.27,36.3,36.19,36.27,56931.0,25.854,25.8754,25.7969,25.854,56931.0
2016-06-15 12:00:00,36.25,36.27,36.15,36.21,74305.5,25.8397,25.854,25.7684,25.8112,74305.5
2016-06-15 12:30:00,36.21,36.24,36.17,36.19,93112.5,25.8112,25.8326,25.7827,25.7969,93112.5
2016-06-15 13:00:00,36.19,36.26,36.19,36.25,76723.5,25.7969,25.8468,25.7969,25.8397,76723.5
2016-06-15 13:30:00,36.25,36.32,36.24,36.31,89136.0,25.8397,25.8896,25.8326,25.8825,89136.0
2016-06-15 14:00:00,36.34,36.39,36.07,36.07,135204.0,25.9039,25.9395,25.7114,25.7114,135204.0
2016-06-15 14:30:00,36.07,36.12,36.01,36.12,191872.5,25.7114,25.7471,25.6686,25.7471,191872.5
2016-06-15 15:00:00,36.11,36.19,36.1,36.15,87234.0,25.7399,25.7969,25.7328,25.7684,87234.0
2016-06-15 15:30:00,36.16,36.19,35.85,35.91,441501.0,25.7756,25.7969,25.5546,25.5974,441501.0
2016-06-16 09:30:00,35.66,35.8,35.31,35.32,113577.0,25.4192,25.5189,25.1697,25.1768,113577.0
2016-06-16 10:00:00,35.34,35.49,35.28,35.47,294475.5,25.1911,25.298,25.1483,25.2837,294475.5
2016-06-16 10:30:00,35.48,35.52,35.37,35.51,116287.5,25.2908,25.3194,25.2124,25.3122,116287.5
2016-06-16 11:00:00,35.51,35.73,35.5,35.67,69246.0,25.3122,25.4691,25.3051,25.4263,69246.0
2016-06-16 11:30:00,35.66,35.73,35.55,35.56,95527.5,25.4192,25.4691,25.3407,25.3479,95527.5
2016-06-16 12:00:00,35.56,35.84,35.53,35.81,98436.0,25.3479,25.5475,25.3265,25.5261,98436.0
2016-06-16 12:30:00,35.81,35.95,35.76,35.89,108964.5,25.5261,25.6259,25.4904,25.5831,108964.5
2016-06-16 13:00:00,35.9,36.01,35.89,35.93,122280.0,25.5902,25.6686,25.5831,25.6116,122280.0
2016-06-16 13:30:00,35.94,35.96,35.83,35.85,76992.0,25.6187,25.633,25.5403,25.5546,76992.0
2016-06-16 14:00:00,35.84,36.07,35.83,35.98,101230.5,25.5475,25.7114,25.5403,25.6473,101230.5
2016-06-16 14:30:00,35.99,36.14,35.97,36.06,68698.5,25.6544,25.7613,25.6401,25.7043,68698.5
2016-06-16 15:00:00,36.06,36.22,36.06,36.21,136183.5,25.7043,25.8183,25.7043,25.8112,136183.5
2016-06-16 15:30:00,36.21,36.26,36.1,36.14,451459.5,25.8112,25.8468,25.7328,25.7613,451459.5
2016-06-17 09:30:00,36.19,36.61,36.06,36.51,775215.0,25.7969,26.0963,25.7043,26.0251,775215.0
2016-06-17 10:00:00,36.52,36.71,36.46,36.54,488706.0,26.0322,26.1676,25.9894,26.0464,488706.0
2016-06-17 10:30:00,36.53,36.54,36.41,36.46,261678.0,26.0393,26.0464,25.9538,25.9894,261678.0
2016-06-17 11:00:00,36.47,36.47,36.21,36.21,274911.0,25.9965,25.9965,25.8112,25.8112,274911.0
2016-06-17 11:30:00,36.21,36.24,36.15,36.16,129403.5,25.8112,25.8326,25.7684,25.7756,129403.5
2016-06-17 12:00:00,36.17,36.36,36.17,36.34,224430.0,25.7827,25.9181,25.7827,25.9039,224430.0
2016-06-17 12:30:00,36.34,36.35,36.25,36.28,79633.5,25.9039,25.911,25.8397,25.8611,79633.5
2016-06-17 13:00:00,36.29,36.39,36.23,36.35,144544.5,25.8682,25.9395,25.8255,25.911,144544.5
2016-06-17 13:30:00,36.36,36.51,36.33,36.45,261727.5,25.9181,26.0251,25.8967,25.9823,261727.5
2016-06-17 14:00:00,36.45,36.51,36.39,36.49,135109.5,25.9823,26.0251,25.9395,26.0108,135109.5
2016-06-17 14:30:00,36.49,36.55,36.43,36.44,121695.0,26.0108,26.0536,25.968,25.9752,121695.0
2016-06-17 15:00:00,36.44,36.46,36.3,36.32,176862.0,25.9752,25.9894,25.8754,25.8896,176862.0
2016-06-17 15:30:00,36.31,36.33,36.25,36.25,695995.5,25.8825,25.8967,25.8397,25.8397,695995.5
2016-06-20 09:30:00,36.74,37.09,36.73,36.95,205662.0,26.189,26.4385,26.1819,26.3387,205662.0
2016-06-20 10:00:00,36.94,37.19,36.92,37.09,180756.0,26.3316,26.5098,26.3173,26.4385,180756.0
2016-06-20 10:30:00,37.09,37.13,37.01,37.07,109969.5,26.4385,26.467,26.3815,26.4242,109969.5
2016-06-20 11:00:00,37.05,37.11,37.0,37.01,99742.5,26.41,26.4527,26.3743,26.3815,99742.5
2016-06-20 11:30:00,37.0,37.01,36.87,36.94,96339.0,26.3743,26.3815,26.2817,26.3316,96339.0
2016-06-20 12:00:00,36.95,37.01,36.89,36.93,137281.5,26.3387,26.3815,26.2959,26.3244,137281.5
2016-06-20 12:30:00,36.93,36.96,36.86,36.92,84028.5,26.3244,26.3458,26.2745,26.3173,84028.5
2016-06-20 13:00:00,36.92,36.94,36.78,36.81,111546.0,26.3173,26.3316,26.2175,26.2389,111546.0
2016-06-20 13:30:00,36.81,36.87,36.78,36.83,65730.0,26.2389,26.2817,26.2175,26.2532,65730.0
2016-06-20 14:00:00,36.82,36.82,36.69,36.72,114847.5,26.246,26.246,26.1534,26.1747,114847.5
2016-06-20 14:30:00,36.71,36.8,36.7,36.79,97753.5,26.1676,26.2318,26.1605,26.2246,97753.5
2016-06-20 15:00:00,36.79,36.8,36.65,36.65,96204.0,26.2246,26.2318,26.1248,26.1248,96204.0
2016-06-20 15:30:00,36.64,36.75,36.61,36.62,406566.0,26.1177,26.1961,26.0963,26.1035,406566.0
2016-06-21 09:30:00,36.32,36.44,35.96,36.21,500937.0,25.8896,25.9752,25.633,25.8112,500937.0
2016-06-21 10:00:00,36.2,36.29,36.03,36.07,131751.0,25.8041,25.8682,25.6829,25.7114,131751.0
2016-06-21 10:30:00,36.07,36.09,35.96,35.97,99577.5,25.7114,25.7257,25.633,25.6401,99577.5
2016-06-21 11:00:00,35.97,36.26,35.97,36.21,110277.0,25.6401,25.8468,25.6401,25.8112,110277.0
2016-06-21 11:30:00,36.19,36.19,35.99,36.07,103737.0,25.7969,25.7969,25.6544,25.7114,103737.0
2016-06-21 12:00:00,36.07,36.13,36.05,36.11,92191.5,25.7114,25.7542,25.6972,25.7399,92191.5
2016-06-21 12:30:00,36.12,36.15,36.08,36.08,55789.5,25.7471,25.7684,25.7185,25.7185,55789.5
2016-06-21 13:00:00,36.08,36.11,36.03,36.03,78175.5,25.7185,25.7399,25.6829,25.6829,78175.5
2016-06-21 13:30:00,36.03,36.15,36.02,36.15,121807.5,25.6829,25.7684,25.6758,25.7684,121807.5
2016-06-21 14:00:00,36.15,36.24,36.11,36.21,84697.5,25.7684,25.8326,25.7399,25.8112,84697.5
2016-06-21 14:30:00,36.22,36.33,36.21,36.3,145603.5,25.8183,25.8967,25.8112,25.8754,145603.5
2016-06-21 15:00:00,36.3,36.42,36.26,36.41,244273.5,25.8754,25.9609,25.8468,25.9538,244273.5
2016-06-21 15:30:00,36.41,36.44,36.35,36.39,561478.5,25.9538,25.9752,25.911,25.9395,561478.5
2016-06-22 09:30:00,36.41,36.67,36.25,36.6,90492.0,25.9538,26.1391,25.8397,26.0892,90492.0
2016-06-22 10:00:00,36.6,36.69,36.56,36.66,107181.0,26.0892,26.1534,26.0607,26.132,107181.0
2016-06-22 10:30:00,36.66,36.81,36.61,36.75,147267.0,26.132,26.2389,26.0963,26.1961,147267.0
2016-06-22 11:00:00,36.75,36.85,36.73,36.85,79818.0,26.1961,26.2674,26.1819,26.2674,79818.0
2016-06-22 11:30:00,36.85,36.85,36.69,36.73,116230.5,26.2674,26.2674,26.1534,26.1819,116230.5
2016-06-22 12:00:00,36.73,36.74,36.57,36.61,73227.0,26.1819,26.189,26.0678,26.0963,73227.0
2016-06-22 12:30:00,36.61,36.63,36.51,36.57,91800.0,26.0963,26.1106,26.0251,26.0678,91800.0
2016-06-22 13:00:00,36.57,36.57,36.39,36.45,82473.0,26.0678,26.0678,25.9395,25.9823,82473.0
2016-06-22 13:30:00,36.45,36.53,36.44,36.5,60901.5,25.9823,26.0393,25.9752,26.0179,60901.5
2016-06-22 14:00:00,36.49,36.53,36.43,36.46,89784.0,26.0108,26.0393,25.968,25.9894,89784.0
2016-06-22 14:30:00,36.47,36.47,36.35,36.45,105931.5,25.9965,25.9965,25.911,25.9823,105931.5
2016-06-22 15:00:00,36.46,36.55,36.46,36.55,332263.5,25.9894,26.0536,25.9894,26.0536,332263.5
2016-06-22 15:30:00,36.55,36.63,36.52,36.57,466170.0,26.0536,26.1106,26.0322,26.0678,466170.0
2016-06-23 09:30:00,37.03,37.05,36.74,36.9,156799.5,26.3957,26.41,26.189,26.3031,156799.5
2016-06-23 10:00:00,36.91,37.03,36.87,37.0,107650.5,26.3102,26.3957,26.2817,26.3743,107650.5
2016-06-23 10:30:00,36.99,36.99,36.88,36.99,48324.0,26.3672,26.3672,26.2888,26.3672,48324.0
2016-06-23 11:00:00,36.99,37.15,36.97,37.14,89869.5,26.3672,26.4813,26.3529,26.4741,89869.5
2016-06-23 11:30:00,37.13,37.29,37.13,37.27,128151.0,26.467,26.5811,26.467,26.5668,128151.0
2016-06-23 12:00:00,37.27,37.29,37.22,37.24,60862.5,26.5668,26.5811,26.5312,26.5454,60862.5
2016-06-23 12:30:00,37.23,37.28,37.21,37.25,46198.5,26.5383,26.5739,26.524,26.5525,46198.5
2016-06-23 13:00:00,37.25,37.28,37.22,37.27,67348.5,26.5525,26.5739,26.5312,26.5668,67348.5
2016-06-23 13:30:00,37.27,37.27,37.21,37.25,92235.0,26.5668,26.5668,26.524,26.5525,92235.0
2016-06-23 14:00:00,37.25,37.35,37.22,37.35,172785.0,26.5525,26.6238,26.5312,26.6238,172785.0
2016-06-23 14:30:00,37.35,37.45,37.31,37.44,110958.0,26.6238,26.6951,26.5953,26.688,110958.0
2016-06-23 15:00:00,37.44,37.47,37.43,37.45,197326.5,26.688,26.7094,26.6808,26.6951,197326.5
2016-06-23 15:30:00,37.46,37.58,37.43,37.57,466330.5,26.7022,26.7878,26.6808,26.7806,466330.5
2016-06-24 09:30:00,35.29,35.85,35.29,35.75,609501.0,25.1554,25.5546,25.1554,25.4833,609501.0
2016-06-24 10:00:00,35.75,35.91,35.58,35.65,396468.0,25.4833,25.5974,25.3621,25.412,396468.0
2016-06-24 10:30:00,35.66,35.71,35.26,35.26,318019.5,25.4192,25.4548,25.134,25.134,318019.5
2016-06-24 11:00:00,35.28,35.3,34.93,35.03,237076.5,25.1483,25.1625,24.8988,24.9701,237076.5
2016-06-24 11:30:00,35.03,35.21,35.02,35.19,461136.0,24.9701,25.0984,24.963,25.0841,461136.0
2016-06-24 12:00:00,35.19,35.19,35.03,35.07,240963.0,25.0841,25.0841,24.9701,24.9986,240963.0
2016-06-24 12:30:00,35.07,35.07,34.81,34.84,155151.0,24.9986,24.9986,24.8133,24.8346,155151.0
2016-06-24 13:00:00,34.83,34.87,34.75,34.79,192867.0,24.8275,24.856,24.7705,24.799,192867.0
2016-06-24 13:30:00,34.79,34.89,34.69,34.75,188332.5,24.799,24.8703,24.7277,24.7705,188332.5
2016-06-24 14:00:00,34.75,34.81,34.57,34.58,286225.5,24.7705,24.8133,24.6422,24.6493,286225.5
2016-06-24 14:30:00,34.58,34.71,34.53,34.64,352968.0,24.6493,24.742,24.6137,24.6921,352968.0
2016-06-24 15:00:00,34.63,34.69,34.54,34.61,673950.0,24.685,24.7277,24.6208,24.6707,673950.0
2016-06-24 15:30:00,34.6,34.85,34.57,34.65,1431343.5,24.6636,24.8418,24.6422,24.6992,1431343.5
2016-06-27 09:30:00,33.96,34.19,32.94,32.96,711582.0,24.2074,24.3713,23.4803,23.4945,711582.0
2016-06-27 10:00:00,32.94,33.13,32.47,32.55,727594.5,23.4803,23.6157,23.1453,23.2023,727594.5
2016-06-27 10:30:00,32.55,32.69,32.15,32.19,852187.5,23.2023,23.3021,22.9172,22.9457,852187.5
2016-06-27 11:00:00,32.19,32.8,32.11,32.77,1208086.5,22.9457,23.3805,22.8886,23.3591,1208086.5
2016-06-27 11:30:00,32.76,33.04,32.75,32.87,862534.5,23.352,23.5516,23.3448,23.4304,862534.5
2016-06-27 12:00:00,32.87,33.04,32.83,32.95,388006.5,23.4304,23.5516,23.4019,23.4874,388006.5
2016-06-27 12:30:00,32.96,32.97,32.74,32.9,319587.0,23.4945,23.5017,23.3377,23.4518,319587.0
2016-06-27 13:00:00,32.9,32.93,32.75,32.81,320212.5,23.4518,23.4732,23.3448,23.3876,320212.5
2016-06-27 13:30:00,32.81,32.84,32.51,32.61,426339.0,23.3876,23.409,23.1738,23.2451,426339.0
2016-06-27 14:00:00,32.61,32.63,32.46,32.58,259063.5,23.2451,23.2593,23.1381,23.2237,259063.5
2016-06-27 14:30:00,32.59,32.61,32.36,32.47,294637.5,23.2308,23.2451,23.0668,23.1453,294637.5
2016-06-27 15:00:00,32.47,32.58,32.39,32.48,388632.0,23.1453,23.2237,23.0882,23.1524,388632.0
2016-06-27 15:30:00,32.47,32.64,32.46,32.59,1291513.5,23.1453,23.2664,23.1381,23.2308,1291513.5
2016-06-28 09:30:00,32.67,33.09,32.59,32.97,481536.0,23.2878,23.5872,23.2308,23.5017,481536.0
2016-06-28 10:00:00,32.96,33.13,32.91,32.98,561414.0,23.4945,23.6157,23.4589,23.5088,561414.0
2016-06-28 10:30:00,32.98,33.03,32.64,32.65,323049.0,23.5088,23.5444,23.2664,23.2736,323049.0
2016-06-28 11:00:00,32.65,32.76,32.49,32.51,275436.0,23.2736,23.352,23.1595,23.1738,275436.0
2016-06-28 11:30:00,32.51,32.75,32.49,32.7,229917.0,23.1738,23.3448,23.1595,23.3092,229917.0
2016-06-28 12:00:00,32.7,32.8,32.67,32.73,202092.0,23.3092,23.3805,23.2878,23.3306,202092.0
2016-06-28 12:30:00,32.74,32.87,32.73,32.77,181282.5,23.3377,23.4304,23.3306,23.3591,181282.5
2016-06-28 13:00:00,32.77,32.77,32.65,32.68,322609.5,23.3591,23.3591,23.2736,23.295,322609.5
2016-06-28 13:30:00,32.68,32.85,32.67,32.81,161704.5,23.295,23.4161,23.2878,23.3876,161704.5
2016-06-28 14:00:00,32.81,32.89,32.78,32.85,196326.0,23.3876,23.4446,23.3662,23.4161,196326.0
2016-06-28 14:30:00,32.85,33.21,32.83,33.13,366993.0,23.4161,23.6727,23.4019,23.6157,366993.0
2016-06-28 15:00:00,33.13,33.23,33.0,33.07,405028.5,23.6157,23.687,23.5231,23.573,405028.5
2016-06-28 15:30:00,33.07,33.23,33.04,33.22,628402.5,23.573,23.687,23.5516,23.6799,628402.5
2016-06-29 09:30:00,33.55,33.76,33.34,33.61,296052.0,23.9151,24.0648,23.7654,23.9579,296052.0
2016-06-29 10:00:00,33.59,33.76,33.58,33.61,340251.0,23.9436,24.0648,23.9365,23.9579,340251.0
2016-06-29 10:30:00,33.61,33.71,33.6,33.66,377625.0,23.9579,24.0292,23.9507,23.9935,377625.0
2016-06-29 11:00:00,33.67,33.82,33.65,33.77,206541.0,24.0006,24.1076,23.9864,24.0719,206541.0
2016-06-29 11:30:00,33.77,33.99,33.74,33.97,220126.5,24.0719,24.2287,24.0505,24.2145,220126.5
2016-06-29 12:00:00,33.97,33.99,33.88,33.97,115510.5,24.2145,24.2287,24.1503,24.2145,115510.5
2016-06-29 12:30:00,33.98,33.98,33.82,33.83,125514.0,24.2216,24.2216,24.1076,24.1147,125514.0
2016-06-29 13:00:00,33.83,33.87,33.75,33.79,106636.5,24.1147,24.1432,24.0577,24.0862,106636.5
2016-06-29 13:30:00,33.79,33.84,33.7,33.79,167958.0,24.0862,24.1218,24.022,24.0862,167958.0
2016-06-29 14:00:00,33.79,33.85,33.75,33.79,84165.0,24.0862,24.129,24.0577,24.0862,84165.0
2016-06-29 14:30:00,33.8,33.85,33.75,33.81,139332.0,24.0933,24.129,24.0577,24.1004,139332.0
2016-06-29 15:00:00,33.82,33.88,33.79,33.79,149814.0,24.1076,24.1503,24.0862,24.0862,149814.0
2016-06-29 15:30:00,33.79,33.81,33.71,33.75,366222.0,24.0862,24.1004,24.0292,24.0577,366222.0
2016-06-30 09:30:00,33.97,33.97,33.61,33.69,176146.5,24.2145,24.2145,23.9579,24.0149,176146.5
2016-06-30 10:00:00,33.69,33.77,33.6,33.69,127710.0,24.0149,24.0719,23.9507,24.0149,127710.0
2016-06-30 10:30:00,33.69,33.91,33.6,33.85,111820.5,24.0149,24.1717,23.9507,24.129,111820.5
2016-06-30 11:00:00,33.86,34.09,33.82,34.07,212995.5,24.1361,24.3,24.1076,24.2858,212995.5
2016-06-30 11:30:00,34.07,34.14,33.98,34.05,163707.0,24.2858,24.3357,24.2216,24.2715,163707.0
2016-06-30 12:00:00,34.05,34.23,34.03,34.22,138388.5,24.2715,24.3998,24.2573,24.3927,138388.5
2016-06-30 12:30:00,34.22,34.31,34.14,34.25,159228.0,24.3927,24.4568,24.3357,24.4141,159228.0
2016-06-30 13:00:00,34.25,34.31,34.21,34.23,69069.0,24.4141,24.4568,24.3856,24.3998,69069.0
2016-06-30 13:30:00,34.23,34.33,34.22,34.32,121492.5,24.3998,24.4711,24.3927,24.464,121492.5
2016-06-30 14:00:00,34.33,34.48,34.29,34.37,221721.0,24.4711,24.578,24.4426,24.4996,221721.0
2016-06-30 14:30:00,34.38,34.45,34.34,34.41,183661.5,24.5067,24.5566,24.4782,24.5281,183661.5
2016-06-30 15:00:00,34.41,34.42,34.26,34.39,277863.0,24.5281,24.5353,24.4212,24.5139,277863.0
2016-06-30 15:30:00,34.4,34.57,34.36,34.57,1372095.0,24.521,24.6422,24.4925,24.6422,1372095.0
2016-07-01 09:30:00,34.59,34.97,34.5,34.78,182388.0,24.6564,24.9273,24.5923,24.7919,182388.0
2016-07-01 10:00:00,34.81,34.85,34.72,34.82,107220.0,24.8133,24.8418,24.7491,24.8204,107220.0
2016-07-01 10:30:00,34.82,34.93,34.72,34.89,106560.0,24.8204,24.8988,24.7491,24.8703,106560.0
2016-07-01 11:00:00,34.89,34.95,34.59,34.61,196279.5,24.8703,24.9131,24.6564,24.6707,196279.5
2016-07-01 11:30:00,34.6,34.63,34.54,34.61,162207.0,24.6636,24.685,24.6208,24.6707,162207.0
2016-07-01 12:00:00,34.62,34.67,34.48,34.48,103518.0,24.6778,24.7135,24.578,24.578,103518.0
2016-07-01 12:30:00,34.48,34.57,34.45,34.57,117811.5,24.578,24.6422,24.5566,24.6422,117811.5
2016-07-01 13:00:00,34.57,34.59,34.41,34.41,106921.5,24.6422,24.6564,24.5281,24.5281,106921.5
2016-07-01 13:30:00,34.4,34.51,34.4,34.49,113568.0,24.521,24.5994,24.521,24.5852,113568.0
2016-07-01 14:00:00,34.49,34.51,34.41,34.41,140355.0,24.5852,24.5994,24.5281,24.5281,140355.0
2016-07-01 14:30:00,34.41,34.43,34.32,34.4,130380.0,24.5281,24.5424,24.464,24.521,130380.0
2016-07-01 15:00:00,34.41,34.61,34.4,34.6,126993.0,24.5281,24.6707,24.521,24.6636,126993.0
2016-07-01 15:30:00,34.6,34.65,34.53,34.56,388066.5,24.6636,24.6992,24.6137,24.6351,388066.5
2016-07-05 09:30:00,34.44,34.44,33.8,33.81,156904.5,24.5495,24.5495,24.0933,24.1004,156904.5
2016-07-05 10:00:00,33.81,33.81,33.48,33.62,190077.0,24.1004,24.1004,23.8652,23.965,190077.0
2016-07-05 10:30:00,33.61,33.75,33.51,33.52,91530.0,23.9579,24.0577,23.8866,23.8937,91530.0
2016-07-05 11:00:00,33.53,33.61,33.39,33.55,116997.0,23.9008,23.9579,23.8011,23.9151,116997.0
2016-07-05 11:30:00,33.55,33.58,33.42,33.42,109036.5,23.9151,23.9365,23.8224,23.8224,109036.5
2016-07-05 12:00:00,33.43,33.57,33.4,33.55,110988.0,23.8296,23.9294,23.8082,23.9151,110988.0
2016-07-05 12:30:00,33.55,33.59,33.49,33.55,82912.5,23.9151,23.9436,23.8723,23.9151,82912.5
2016-07-05 13:00:00,33.55,33.55,33.4,33.4,60865.5,23.9151,23.9151,23.8082,23.8082,60865.5
2016-07-05 13:30:00,33.39,33.41,33.31,33.39,76938.0,23.8011,23.8153,23.744,23.8011,76938.0
2016-07-05 14:00:00,33.39,33.64,33.39,33.55,103572.0,23.8011,23.9793,23.8011,23.9151,103572.0
2016-07-05 14:30:00,33.55,33.57,33.47,33.56,70963.5,23.9151,23.9294,23.8581,23.9222,70963.5
2016-07-05 15:00:00,33.55,33.63,33.53,33.6,122061.0,23.9151,23.9721,23.9008,23.9507,122061.0
2016-07-05 15:30:00,33.59,33.79,33.59,33.65,393940.5,23.9436,24.0862,23.9436,23.9864,393940.5
2016-07-06 09:30:00,33.44,33.45,32.89,33.32,332496.0,23.8367,23.8438,23.4446,23.7512,332496.0
2016-07-06 10:00:00,33.33,33.45,33.05,33.17,450049.5,23.7583,23.8438,23.5587,23.6442,450049.5
2016-07-06 10:30:00,33.17,33.51,33.11,33.49,433726.5,23.6442,23.8866,23.6015,23.8723,433726.5
2016-07-06 11:00:00,33.51,33.74,33.49,33.59,196159.5,23.8866,24.0505,23.8723,23.9436,196159.5
2016-07-06 11:30:00,33.58,33.71,33.55,33.69,189379.5,23.9365,24.0292,23.9151,24.0149,189379.5
2016-07-06 12:00:00,33.68,33.85,33.67,33.76,93256.5,24.0078,24.129,24.0006,24.0648,93256.5
2016-07-06 12:30:00,33.77,33.81,33.67,33.76,91902.0,24.0719,24.1004,24.0006,24.0648,91902.0
2016-07-06 13:00:00,33.75,33.85,33.74,33.77,82146.0,24.0577,24.129,24.0505,24.0719,82146.0
2016-07-06 13:30:00,33.77,33.78,33.69,33.75,148752.0,24.0719,24.0791,24.0149,24.0577,148752.0
2016-07-06 14:00:00,33.75,33.77,33.65,33.71,167020.5,24.0577,24.0719,23.9864,24.0292,167020.5
2016-07-06 14:30:00,33.71,33.85,33.69,33.84,105273.0,24.0292,24.129,24.0149,24.1218,105273.0
2016-07-06 15:00:00,33.84,33.85,33.72,33.75,133278.0,24.1218,24.129,24.0363,24.0577,133278.0
2016-07-06 15:30:00,33.75,33.89,33.75,33.86,441010.5,24.0577,24.1575,24.0577,24.1361,441010.5
2016-07-07 09:30:00,33.87,34.13,33.7,34.07,140964.0,24.1432,24.3285,24.022,24.2858,140964.0
2016-07-07 10:00:00,34.08,34.09,33.87,33.98,145317.0,24.2929,24.3,24.1432,24.2216,145317.0
2016-07-07 10:30:00,33.98,34.03,33.77,33.79,113619.0,24.2216,24.2573,24.0719,24.0862,113619.0
2016-07-07 11:00:00,33.78,33.84,33.63,33.75,153144.0,24.0791,24.1218,23.9721,24.0577,153144.0
2016-07-07 11:30:00,33.74,33.74,33.52,33.64,177864.0,24.0505,24.0505,23.8937,23.9793,177864.0
2016-07-07 12:00:00,33.65,33.74,33.62,33.69,114727.5,23.9864,24.0505,23.965,24.0149,114727.5
2016-07-07 12:30:00,33.7,33.75,33.6,33.62,82191.0,24.022,24.0577,23.9507,23.965,82191.0
2016-07-07 13:00:00,33.63,33.71,33.56,33.65,92161.5,23.9721,24.0292,23.9222,23.9864,92161.5
2016-07-07 13:30:00,33.65,33.69,33.54,33.6,109555.5,23.9864,24.0149,23.908,23.9507,109555.5
2016-07-07 14:00:00,33.59,33.61,33.46,33.59,190354.5,23.9436,23.9579,23.851,23.9436,190354.5
2016-07-07 14:30:00,33.59,33.63,33.53,33.59,127752.0,23.9436,23.9721,23.9008,23.9436,127752.0
2016-07-07 15:00:00,33.59,33.76,33.57,33.73,228712.5,23.9436,24.0648,23.9294,24.0434,228712.5
2016-07-07 15:30:00,33.73,33.87,33.73,33.84,1074391.5,24.0434,24.1432,24.0434,24.1218,1074391.5
2016-07-08 09:30:00,34.29,34.55,33.96,34.38,515599.5,24.4426,24.6279,24.2074,24.5067,515599.5
2016-07-08 10:00:00,34.38,34.51,34.17,34.25,284155.5,24.5067,24.5994,24.3571,24.4141,284155.5
2016-07-08 10:30:00,34.25,34.35,34.17,34.32,325681.5,24.4141,24.4854,24.3571,24.464,325681.5
2016-07-08 11:00:00,34.33,34.53,34.3,34.47,195934.5,24.4711,24.6137,24.4497,24.5709,195934.5
2016-07-08 11:30:00,34.47,34.51,34.38,34.43,275667.0,24.5709,24.5994,24.5067,24.5424,275667.0
2016-07-08 12:00:00,34.44,34.53,34.4,34.5,125367.0,24.5495,24.6137,24.521,24.5923,125367.0
2016-07-08 12:30:00,34.51,34.65,34.48,34.63,192505.5,24.5994,24.6992,24.578,24.685,192505.5
2016-07-08 13:00:00,34.63,34.66,34.58,34.63,165102.0,24.685,24.7063,24.6493,24.685,165102.0
2016-07-08 13:30:00,34.63,34.73,34.63,34.73,131655.0,24.685,24.7562,24.685,24.7562,131655.0
2016-07-08 14:00:00,34.73,34.75,34.64,34.75,180199.5,24.7562,24.7705,24.6921,24.7705,180199.5
2016-07-08 14:30:00,34.75,34.87,34.73,34.82,209239.5,24.7705,24.856,24.7562,24.8204,209239.5
2016-07-08 15:00:00,34.82,34.85,34.78,34.78,208798.5,24.8204,24.8418,24.7919,24.7919,208798.5
2016-07-08 15:30:00,34.78,34.83,34.71,34.74,487537.5,24.7919,24.8275,24.742,24.7634,487537.5
2016-07-11 09:30:00,34.77,35.31,34.76,35.05,228489.0,24.7847,25.1697,24.7776,24.9843,228489.0
2016-07-11 10:00:00,35.06,35.24,34.94,34.99,166969.5,24.9915,25.1198,24.9059,24.9416,166969.5
2016-07-11 10:30:00,34.99,35.23,34.97,35.21,188913.0,24.9416,25.1126,24.9273,25.0984,188913.0
2016-07-11 11:00:00,35.21,35.28,35.15,35.24,132094.5,25.0984,25.1483,25.0556,25.1198,132094.5
2016-07-11 11:30:00,35.25,35.32,35.23,35.24,215892.0,25.1269,25.1768,25.1126,25.1198,215892.0
2016-07-11 12:00:00,35.23,35.24,35.15,35.18,78036.0,25.1126,25.1198,25.0556,25.077,78036.0
2016-07-11 12:30:00,35.18,35.31,35.18,35.25,87241.5,25.077,25.1697,25.077,25.1269,87241.5
2016-07-11 13:00:00,35.25,35.25,35.13,35.15,103828.5,25.1269,25.1269,25.0414,25.0556,103828.5
2016-07-11 13:30:00,35.15,35.17,35.1,35.1,155925.0,25.0556,25.0699,25.02,25.02,155925.0
2016-07-11 14:00:00,35.1,35.29,35.09,35.25,263448.0,25.02,25.1554,25.0128,25.1269,263448.0
2016-07-11 14:30:00,35.25,35.35,35.24,35.35,138097.5,25.1269,25.1982,25.1198,25.1982,138097.5
2016-07-11 15:00:00,35.35,35.42,35.34,35.35,233151.0,25.1982,25.2481,25.1911,25.1982,233151.0
2016-07-11 15:30:00,35.35,35.4,35.31,35.33,495619.5,25.1982,25.2338,25.1697,25.1839,495619.5
2016-07-12 09:30:00,35.71,35.96,35.39,35.86,317298.0,25.4548,25.633,25.2267,25.5617,317298.0
2016-07-12 10:00:00,35.87,35.9,35.63,35.73,242965.5,25.5688,25.5902,25.3978,25.4691,242965.5
2016-07-12 10:30:00,35.73,35.85,35.73,35.76,252892.5,25.4691,25.5546,25.4691,25.4904,252892.5
2016-07-12 11:00:00,35.75,35.94,35.75,35.89,183042.0,25.4833,25.6187,25.4833,25.5831,183042.0
2016-07-12 11:30:00,35.9,35.93,35.83,35.86,126985.5,25.5902,25.6116,25.5403,25.5617,126985.5
2016-07-12 12:00:00,35.85,36.0,35.85,35.98,130126.5,25.5546,25.6615,25.5546,25.6473,130126.5
2016-07-12 12:30:00,35.99,36.01,35.89,35.9,111180.0,25.6544,25.6686,25.5831,25.5902,111180.0
2016-07-12 13:00:00,35.91,35.95,35.87,35.94,115111.5,25.5974,25.6259,25.5688,25.6187,115111.5
2016-07-12 13:30:00,35.95,35.97,35.76,35.77,373216.5,25.6259,25.6401,25.4904,25.4976,373216.5
2016-07-12 14:00:00,35.78,35.97,35.77,35.96,173494.5,25.5047,25.6401,25.4976,25.633,173494.5
2016-07-12 14:30:00,35.95,36.03,35.92,36.01,129355.5,25.6259,25.6829,25.6045,25.6686,129355.5
2016-07-12 15:00:00,36.01,36.16,35.97,36.15,365002.5,25.6686,25.7756,25.6401,25.7684,365002.5
2016-07-12 15:30:00,36.15,36.17,36.07,36.09,622179.0,25.7684,25.7827,25.7114,25.7257,622179.0
2016-07-13 09:30:00,36.31,36.32,35.9,36.07,202254.0,25.8825,25.8896,25.5902,25.7114,202254.0
2016-07-13 10:00:00,36.05,36.19,36.02,36.06,119602.5,25.6972,25.7969,25.6758,25.7043,119602.5
2016-07-13 10:30:00,36.09,36.21,36.03,36.11,104278.5,25.7257,25.8112,25.6829,25.7399,104278.5
2016-07-13 11:00:00,36.09,36.12,35.85,35.87,139932.0,25.7257,25.7471,25.5546,25.5688,139932.0
2016-07-13 11:30:00,35.87,35.91,35.77,35.9,93639.0,25.5688,25.5974,25.4976,25.5902,93639.0
2016-07-13 12:00:00,35.91,35.96,35.84,35.88,190332.0,25.5974,25.633,25.5475,25.576,190332.0
2016-07-13 12:30:00,35.88,35.91,35.81,35.85,129991.5,25.576,25.5974,25.5261,25.5546,129991.5
2016-07-13 13:00:00,35.85,35.97,35.84,35.88,93825.0,25.5546,25.6401,25.5475,25.576,93825.0
2016-07-13 13:30:00,35.88,36.01,35.87,35.94,114898.5,25.576,25.6686,25.5688,25.6187,114898.5
2016-07-13 14:00:00,35.94,36.02,35.9,35.99,112296.0,25.6187,25.6758,25.5902,25.6544,112296.0
2016-07-13 14:30:00,35.99,36.0,35.88,35.92,117211.5,25.6544,25.6615,25.576,25.6045,117211.5
2016-07-13 15:00:00,35.92,36.0,35.91,35.97,168390.0,25.6045,25.6615,25.5974,25.6401,168390.0
2016-07-13 15:30:00,35.96,36.01,35.93,35.93,445362.0,25.633,25.6686,25.6116,25.6116,445362.0
2016-07-14 09:30:00,36.41,36.67,36.15,36.35,362580.0,25.9538,26.1391,25.7684,25.911,362580.0
2016-07-14 10:00:00,36.36,36.47,36.25,36.31,195903.0,25.9181,25.9965,25.8397,25.8825,195903.0
2016-07-14 10:30:00,36.32,36.39,36.26,36.3,106953.0,25.8896,25.9395,25.8468,25.8754,106953.0
2016-07-14 11:00:00,36.3,36.39,36.22,36.25,161835.0,25.8754,25.9395,25.8183,25.8397,161835.0
2016-07-14 11:30:00,36.24,36.31,36.19,36.29,187884.0,25.8326,25.8825,25.7969,25.8682,187884.0
2016-07-14 12:00:00,36.29,36.35,36.19,36.25,78109.5,25.8682,25.911,25.7969,25.8397,78109.5
2016-07-14 12:30:00,36.24,36.28,36.21,36.23,47743.5,25.8326,25.8611,25.8112,25.8255,47743.5
2016-07-14 13:00:00,36.23,36.25,36.14,36.15,62022.0,25.8255,25.8397,25.7613,25.7684,62022.0
2016-07-14 13:30:00,36.15,36.23,36.13,36.19,214438.5,25.7684,25.8255,25.7542,25.7969,214438.5
2016-07-14 14:00:00,36.19,36.19,36.07,36.1,211761.0,25.7969,25.7969,25.7114,25.7328,211761.0
2016-07-14 14:30:00,36.1,36.15,36.07,36.09,112335.0,25.7328,25.7684,25.7114,25.7257,112335.0
2016-07-14 15:00:00,36.09,36.21,36.09,36.13,137086.5,25.7257,25.8112,25.7257,25.7542,137086.5
2016-07-14 15:30:00,36.13,36.14,36.05,36.05,364782.0,25.7542,25.7613,25.6972,25.6972,364782.0
2016-07-15 09:30:00,36.27,36.28,35.89,36.09,342147.0,25.854,25.8611,25.5831,25.7257,342147.0
2016-07-15 10:00:00,36.09,36.14,35.96,36.05,172891.5,25.7257,25.7613,25.633,25.6972,172891.5
2016-07-15 10:30:00,36.05,36.1,35.98,36.01,119587.5,25.6972,25.7328,25.6473,25.6686,119587.5
2016-07-15 11:00:00,36.01,36.03,35.89,35.97,98245.5,25.6686,25.6829,25.5831,25.6401,98245.5
2016-07-15 11:30:00,35.96,35.99,35.89,35.91,183544.5,25.633,25.6544,25.5831,25.5974,183544.5
2016-07-15 12:00:00,35.92,35.96,35.89,35.91,63378.0,25.6045,25.633,25.5831,25.5974,63378.0
2016-07-15 12:30:00,35.91,35.91,35.8,35.82,88069.5,25.5974,25.5974,25.5189,25.5332,88069.5
2016-07-15 13:00:00,35.82,35.9,35.82,35.86,105961.5,25.5332,25.5902,25.5332,25.5617,105961.5
2016-07-15 13:30:00,35.87,35.93,35.84,35.93,148728.0,25.5688,25.6116,25.5475,25.6116,148728.0
2016-07-15 14:00:00,35.93,35.96,35.83,35.83,94132.5,25.6116,25.633,25.5403,25.5403,94132.5
2016-07-15 14:30:00,35.84,35.93,35.84,35.9,94554.0,25.5475,25.6116,25.5475,25.5902,94554.0
2016-07-15 15:00:00,35.9,35.93,35.85,35.9,106209.0,25.5902,25.6116,25.5546,25.5902,106209.0
2016-07-15 15:30:00,35.89,35.95,35.87,35.88,642904.5,25.5831,25.6259,25.5688,25.576,642904.5
2016-07-18 09:30:00,35.85,35.98,35.62,35.97,161715.0,25.5546,25.6473,25.3906,25.6401,161715.0
2016-07-18 10:00:00,35.96,36.14,35.95,36.09,205134.0,25.633,25.7613,25.6259,25.7257,205134.0
2016-07-18 10:30:00,36.09,36.25,36.06,36.23,174568.5,25.7257,25.8397,25.7043,25.8255,174568.5
2016-07-18 11:00:00,36.23,36.29,36.21,36.24,137833.5,25.8255,25.8682,25.8112,25.8326,137833.5
2016-07-18 11:30:00,36.24,36.33,36.2,36.26,128223.0,25.8326,25.8967,25.8041,25.8468,128223.0
2016-07-18 12:00:00,36.26,36.36,36.24,36.32,185485.5,25.8468,25.9181,25.8326,25.8896,185485.5
2016-07-18 12:30:00,36.31,36.35,36.19,36.23,319821.0,25.8825,25.911,25.7969,25.8255,319821.0
2016-07-18 13:00:00,36.23,36.49,36.23,36.45,416625.0,25.8255,26.0108,25.8255,25.9823,416625.0
2016-07-18 13:30:00,36.45,36.46,36.4,36.41,104958.0,25.9823,25.9894,25.9466,25.9538,104958.0
2016-07-18 14:00:00,36.41,36.49,36.36,36.49,230845.5,25.9538,26.0108,25.9181,26.0108,230845.5
2016-07-18 14:30:00,36.48,36.48,36.43,36.43,114106.5,26.0037,26.0037,25.968,25.968,114106.5
2016-07-18 15:00:00,36.43,36.46,36.38,36.41,193924.5,25.968,25.9894,25.9324,25.9538,193924.5
2016-07-18 15:30:00,36.41,36.46,36.36,36.37,643512.0,25.9538,25.9894,25.9181,25.9253,643512.0
2016-07-19 09:30:00,35.53,36.33,35.47,35.73,437835.0,25.3265,25.8967,25.2837,25.4691,437835.0
2016-07-19 10:00:00,35.72,35.89,35.61,35.8,245488.5,25.4619,25.5831,25.3835,25.5189,245488.5
2016-07-19 10:30:00,35.81,35.87,35.76,35.81,222682.5,25.5261,25.5688,25.4904,25.5261,222682.5
2016-07-19 11:00:00,35.81,35.88,35.7,35.74,148227.0,25.5261,25.576,25.4477,25.4762,148227.0
2016-07-19 11:30:00,35.74,35.83,35.72,35.79,178416.0,25.4762,25.5403,25.4619,25.5118,178416.0
2016-07-19 12:00:00,35.79,35.83,35.77,35.81,101728.5,25.5118,25.5403,25.4976,25.5261,101728.5
2016-07-19 12:30:00,35.81,35.87,35.79,35.87,87273.0,25.5261,25.5688,25.5118,25.5688,87273.0
2016-07-19 13:00:00,35.86,35.87,35.8,35.81,112123.5,25.5617,25.5688,25.5189,25.5261,112123.5
2016-07-19 13:30:00,35.81,35.95,35.8,35.84,298621.5,25.5261,25.6259,25.5189,25.5475,298621.5
2016-07-19 14:00:00,35.83,35.88,35.78,35.81,262986.0,25.5403,25.576,25.5047,25.5261,262986.0
2016-07-19 14:30:00,35.81,35.84,35.75,35.77,144162.0,25.5261,25.5475,25.4833,25.4976,144162.0
2016-07-19 15:00:00,35.77,35.79,35.72,35.73,171007.5,25.4976,25.5118,25.4619,25.4691,171007.5
2016-07-19 15:30:00,35.73,35.79,35.73,35.77,574951.5,25.4691,25.5118,25.4691,25.4976,574951.5
2016-07-20 09:30:00,35.89,36.16,35.83,36.08,500926.5,25.5831,25.7756,25.5403,25.7185,500926.5
2016-07-20 10:00:00,36.07,36.51,36.05,36.47,448842.0,25.7114,26.0251,25.6972,25.9965,448842.0
2016-07-20 10:30:00,36.48,36.63,36.47,36.63,290077.5,26.0037,26.1106,25.9965,26.1106,290077.5
2016-07-20 11:00:00,36.62,36.74,36.59,36.73,348562.5,26.1035,26.189,26.0821,26.1819,348562.5
2016-07-20 11:30:00,36.73,36.84,36.69,36.8,356871.0,26.1819,26.2603,26.1534,26.2318,356871.0
2016-07-20 12:00:00,36.8,36.81,36.64,36.71,203217.0,26.2318,26.2389,26.1177,26.1676,203217.0
2016-07-20 12:30:00,36.71,36.71,36.63,36.7,89749.5,26.1676,26.1676,26.1106,26.1605,89749.5
2016-07-20 13:00:00,36.7,36.78,36.69,36.78,143875.5,26.1605,26.2175,26.1534,26.2175,143875.5
2016-07-20 13:30:00,36.78,36.8,36.71,36.77,168567.0,26.2175,26.2318,26.1676,26.2104,168567.0
2016-07-20 14:00:00,36.77,36.83,36.74,36.75,201439.5,26.2104,26.2532,26.189,26.1961,201439.5
2016-07-20 14:30:00,36.75,36.79,36.74,36.76,178489.5,26.1961,26.2246,26.189,26.2033,178489.5
2016-07-20 15:00:00,36.76,36.76,36.66,36.67,261085.5,26.2033,26.2033,26.132,26.1391,261085.5
2016-07-20 15:30:00,36.67,36.72,36.63,36.64,487944.0,26.1391,26.1747,26.1106,26.1177,487944.0
2016-07-21 09:30:00,36.54,36.83,36.0,36.61,335878.5,26.0464,26.2532,25.6615,26.0963,335878.5
2016-07-21 10:00:00,36.61,36.93,36.61,36.79,319803.0,26.0963,26.3244,26.0963,26.2246,319803.0
2016-07-21 10:30:00,36.79,37.02,36.79,36.9,435891.0,26.2246,26.3886,26.2246,26.3031,435891.0
2016-07-21 11:00:00,36.9,36.9,36.76,36.79,120540.0,26.3031,26.3031,26.2033,26.2246,120540.0
2016-07-21 11:30:00,36.78,36.78,36.61,36.67,178852.5,26.2175,26.2175,26.0963,26.1391,178852.5
2016-07-21 12:00:00,36.67,36.75,36.65,36.73,237942.0,26.1391,26.1961,26.1248,26.1819,237942.0
2016-07-21 12:30:00,36.73,36.73,36.57,36.57,148468.5,26.1819,26.1819,26.0678,26.0678,148468.5
2016-07-21 13:00:00,36.57,36.63,36.55,36.55,167271.0,26.0678,26.1106,26.0536,26.0536,167271.0
2016-07-21 13:30:00,36.55,36.58,36.41,36.44,136776.0,26.0536,26.0749,25.9538,25.9752,136776.0
2016-07-21 14:00:00,36.45,36.52,36.43,36.51,95886.0,25.9823,26.0322,25.968,26.0251,95886.0
2016-07-21 14:30:00,36.51,36.56,36.49,36.49,131257.5,26.0251,26.0607,26.0108,26.0108,131257.5
2016-07-21 15:00:00,36.5,36.52,36.39,36.49,170521.5,26.0179,26.0322,25.9395,26.0108,170521.5
2016-07-21 15:30:00,36.49,36.52,36.44,36.47,396823.5,26.0108,26.0322,25.9752,25.9965,396823.5
2016-07-22 09:30:00,36.65,36.65,36.06,36.09,246943.5,26.1248,26.1248,25.7043,25.7257,246943.5
2016-07-22 10:00:00,36.12,36.35,36.12,36.19,101862.0,25.7471,25.911,25.7471,25.7969,101862.0
2016-07-22 10:30:00,36.19,36.33,36.16,36.27,131773.5,25.7969,25.8967,25.7756,25.854,131773.5
2016-07-22 11:00:00,36.27,36.31,36.12,36.13,118455.0,25.854,25.8825,25.7471,25.7542,118455.0
2016-07-22 11:30:00,36.13,36.34,36.12,36.31,120528.0,25.7542,25.9039,25.7471,25.8825,120528.0
2016-07-22 12:00:00,36.31,36.53,36.31,36.52,167955.0,25.8825,26.0393,25.8825,26.0322,167955.0
2016-07-22 12:30:00,36.51,36.51,36.41,36.41,88392.0,26.0251,26.0251,25.9538,25.9538,88392.0
2016-07-22 13:00:00,36.41,36.45,36.37,36.43,57400.5,25.9538,25.9823,25.9253,25.968,57400.5
2016-07-22 13:30:00,36.42,36.53,36.4,36.51,106074.0,25.9609,26.0393,25.9466,26.0251,106074.0
2016-07-22 14:00:00,36.51,36.55,36.47,36.52,129892.5,26.0251,26.0536,25.9965,26.0322,129892.5
2016-07-22 14:30:00,36.51,36.57,36.5,36.56,83386.5,26.0251,26.0678,26.0179,26.0607,83386.5
2016-07-22 15:00:00,36.57,36.65,36.53,36.63,143821.5,26.0678,26.1248,26.0393,26.1106,143821.5
2016-07-22 15:30:00,36.62,36.7,36.62,36.67,443359.5,26.1035,26.1605,26.1035,26.1391,443359.5
2016-07-25 09:30:00,36.57,36.78,36.45,36.78,284761.5,26.0678,26.2175,25.9823,26.2175,284761.5
2016-07-25 10:00:00,36.77,36.79,36.44,36.59,260355.0,26.2104,26.2246,25.9752,26.0821,260355.0
2016-07-25 10:30:00,36.59,36.71,36.59,36.63,321766.5,26.0821,26.1676,26.0821,26.1106,321766.5
2016-07-25 11:00:00,36.63,36.72,36.56,36.67,319662.0,26.1106,26.1747,26.0607,26.1391,319662.0
2016-07-25 11:30:00,36.66,36.77,36.58,36.75,314929.5,26.132,26.2104,26.0749,26.1961,314929.5
2016-07-25 12:00:00,36.75,36.8,36.71,36.75,197139.0,26.1961,26.2318,26.1676,26.1961,197139.0
2016-07-25 12:30:00,36.75,36.87,36.7,36.81,210859.5,26.1961,26.2817,26.1605,26.2389,210859.5
2016-07-25 13:00:00,36.81,36.94,36.71,36.93,205768.5,26.2389,26.3316,26.1676,26.3244,205768.5
2016-07-25 13:30:00,36.92,36.97,36.81,36.97,337879.5,26.3173,26.3529,26.2389,26.3529,337879.5
2016-07-25 14:00:00,36.97,37.03,36.85,36.98,454603.5,26.3529,26.3957,26.2674,26.3601,454603.5
2016-07-25 14:30:00,36.97,37.14,36.97,37.11,352408.5,26.3529,26.4741,26.3529,26.4527,352408.5
2016-07-25 15:00:00,37.1,37.25,37.08,37.25,499554.0,26.4456,26.5525,26.4314,26.5525,499554.0
2016-07-25 15:30:00,37.25,37.27,37.16,37.27,1209513.0,26.5525,26.5668,26.4884,26.5668,1209513.0
2016-07-26 09:30:00,37.47,38.67,37.43,38.01,1388874.0,26.7094,27.5647,26.6808,27.0943,1388874.0
2016-07-26 10:00:00,38.0,38.05,37.67,37.73,488236.5,27.0872,27.1228,26.8519,26.8947,488236.5
2016-07-26 10:30:00,37.71,37.97,37.68,37.69,277021.5,26.8804,27.0658,26.8591,26.8662,277021.5
2016-07-26 11:00:00,37.69,37.79,37.59,37.62,264339.0,26.8662,26.9375,26.7949,26.8163,264339.0
2016-07-26 11:30:00,37.63,38.17,37.63,38.16,535093.5,26.8234,27.2083,26.8234,27.2012,535093.5
2016-07-26 12:00:00,38.15,38.65,38.03,38.65,528946.5,27.1941,27.5505,27.1085,27.5505,528946.5
2016-07-26 12:30:00,38.64,38.88,38.44,38.63,441901.5,27.5434,27.7144,27.4008,27.5362,441901.5
2016-07-26 13:00:00,38.63,38.91,38.57,38.77,377683.5,27.5362,27.7358,27.4935,27.636,377683.5
2016-07-26 13:30:00,38.77,38.81,38.65,38.76,315781.5,27.636,27.6645,27.5505,27.6289,315781.5
2016-07-26 14:00:00,38.75,38.97,38.66,38.89,344670.0,27.6218,27.7786,27.5576,27.7216,344670.0
2016-07-26 14:30:00,38.88,39.02,38.86,38.92,312037.5,27.7144,27.8142,27.7002,27.7429,312037.5
2016-07-26 15:00:00,38.91,38.91,38.81,38.85,285651.0,27.7358,27.7358,27.6645,27.6931,285651.0
2016-07-26 15:30:00,38.85,38.95,38.77,38.91,1049112.0,27.6931,27.7643,27.636,27.7358,1049112.0
2016-07-27 09:30:00,39.14,39.73,38.91,39.46,355428.0,27.8998,28.3203,27.7358,28.1279,355428.0
2016-07-27 10:00:00,39.46,39.69,39.37,39.37,375466.5,28.1279,28.2918,28.0637,28.0637,375466.5
2016-07-27 10:30:00,39.37,39.44,39.23,39.33,405993.0,28.0637,28.1136,27.9639,28.0352,405993.0
2016-07-27 11:00:00,39.34,39.49,39.27,39.31,258486.0,28.0423,28.1493,27.9924,28.0209,258486.0
2016-07-27 11:30:00,39.31,39.4,39.17,39.17,187893.0,28.0209,28.0851,27.9212,27.9212,187893.0
2016-07-27 12:00:00,39.17,39.23,39.13,39.17,163662.0,27.9212,27.9639,27.8926,27.9212,163662.0
2016-07-27 12:30:00,39.17,39.31,39.17,39.29,145471.5,27.9212,28.0209,27.9212,28.0067,145471.5
2016-07-27 13:00:00,39.28,39.36,39.23,39.24,160821.0,27.9996,28.0566,27.9639,27.9711,160821.0
2016-07-27 13:30:00,39.24,39.37,39.24,39.37,145171.5,27.9711,28.0637,27.9711,28.0637,145171.5
2016-07-27 14:00:00,39.37,39.42,39.18,39.25,427564.5,28.0637,28.0994,27.9283,27.9782,427564.5
2016-07-27 14:30:00,39.25,39.33,39.16,39.31,264742.5,27.9782,28.0352,27.914,28.0209,264742.5
2016-07-27 15:00:00,39.3,39.45,39.3,39.36,300111.0,28.0138,28.1207,28.0138,28.0566,300111.0
2016-07-27 15:30:00,39.36,39.41,39.29,39.39,880531.5,28.0566,28.0922,28.0067,28.078,880531.5
2016-07-28 09:30:00,39.27,39.35,38.87,39.23,276652.5,27.9924,28.0495,27.7073,27.9639,276652.5
2016-07-28 10:00:00,39.25,39.32,38.89,38.93,241876.5,27.9782,28.0281,27.7216,27.7501,241876.5
2016-07-28 10:30:00,38.94,39.05,38.77,38.8,221700.0,27.7572,27.8356,27.636,27.6574,221700.0
2016-07-28 11:00:00,38.8,38.85,38.69,38.75,343579.5,27.6574,27.6931,27.579,27.6218,343579.5
2016-07-28 11:30:00,38.75,38.82,38.67,38.71,290106.0,27.6218,27.6717,27.5647,27.5933,290106.0
2016-07-28 12:00:00,38.71,38.75,38.59,38.62,229794.0,27.5933,27.6218,27.5077,27.5291,229794.0
2016-07-28 12:30:00,38.61,38.7,38.57,38.69,225645.0,27.522,27.5861,27.4935,27.579,225645.0
2016-07-28 13:00:00,38.69,38.83,38.69,38.82,138486.0,27.579,27.6788,27.579,27.6717,138486.0
2016-07-28 13:30:00,38.82,38.89,38.73,38.89,185809.5,27.6717,27.7216,27.6075,27.7216,185809.5
2016-07-28 14:00:00,38.9,39.01,38.86,38.95,183655.5,27.7287,27.8071,27.7002,27.7643,183655.5
2016-07-28 14:30:00,38.95,39.05,38.94,38.95,173067.0,27.7643,27.8356,27.7572,27.7643,173067.0
2016-07-28 15:00:00,38.95,39.01,38.93,38.98,187578.0,27.7643,27.8071,27.7501,27.7857,187578.0
2016-07-28 15:30:00,38.98,39.11,38.97,39.02,674554.5,27.7857,27.8784,27.7786,27.8142,674554.5
2016-07-29 09:30:00,39.05,39.11,38.27,39.07,247725.0,27.8356,27.8784,27.2796,27.8499,247725.0
2016-07-29 10:00:00,39.05,39.05,38.85,38.98,146679.0,27.8356,27.8356,27.6931,27.7857,146679.0
2016-07-29 10:30:00,38.98,39.17,38.97,39.1,140427.0,27.7857,27.9212,27.7786,27.8713,140427.0
2016-07-29 11:00:00,39.1,39.26,39.09,39.21,123463.5,27.8713,27.9853,27.8641,27.9497,123463.5
2016-07-29 11:30:00,39.2,39.37,39.2,39.35,219364.5,27.9425,28.0637,27.9425,28.0495,219364.5
2016-07-29 12:00:00,39.35,39.43,39.35,39.39,132453.0,28.0495,28.1065,28.0495,28.078,132453.0
2016-07-29 12:30:00,39.39,39.41,39.28,39.33,118086.0,28.078,28.0922,27.9996,28.0352,118086.0
2016-07-29 13:00:00,39.33,39.45,39.31,39.43,174076.5,28.0352,28.1207,28.0209,28.1065,174076.5
2016-07-29 13:30:00,39.43,39.45,39.32,39.32,137430.0,28.1065,28.1207,28.0281,28.0281,137430.0
2016-07-29 14:00:00,39.32,39.33,39.25,39.28,109062.0,28.0281,28.0352,27.9782,27.9996,109062.0
2016-07-29 14:30:00,39.28,39.35,39.21,39.35,121873.5,27.9996,28.0495,27.9497,28.0495,121873.5
2016-07-29 15:00:00,39.35,39.35,39.25,39.27,136797.0,28.0495,28.0495,27.9782,27.9924,136797.0
2016-07-29 15:30:00,39.27,39.37,39.24,39.31,514521.0,27.9924,28.0637,27.9711,28.0209,514521.0
2016-08-01 09:30:00,39.23,39.4,38.75,38.97,303090.0,27.9639,28.0851,27.6218,27.7786,303090.0
2016-08-01 10:00:00,38.97,39.21,38.87,39.09,144486.0,27.7786,27.9497,27.7073,27.8641,144486.0
2016-08-01 10:30:00,39.11,39.23,38.97,39.23,122673.0,27.8784,27.9639,27.7786,27.9639,122673.0
2016-08-01 11:00:00,39.23,39.3,39.11,39.11,154558.5,27.9639,28.0138,27.8784,27.8784,154558.5
2016-08-01 11:30:00,39.13,39.18,39.01,39.03,121060.5,27.8926,27.9283,27.8071,27.8214,121060.5
2016-08-01 12:00:00,39.03,39.09,38.83,38.86,69972.0,27.8214,27.8641,27.6788,27.7002,69972.0
2016-08-01 12:30:00,38.86,38.91,38.8,38.81,95172.0,27.7002,27.7358,27.6574,27.6645,95172.0
2016-08-01 13:00:00,38.82,38.97,38.82,38.93,79339.5,27.6717,27.7786,27.6717,27.7501,79339.5
2016-08-01 13:30:00,38.94,39.01,38.87,39.01,83251.5,27.7572,27.8071,27.7073,27.8071,83251.5
2016-08-01 14:00:00,39.01,39.02,38.91,38.97,137950.5,27.8071,27.8142,27.7358,27.7786,137950.5
2016-08-01 14:30:00,38.96,38.99,38.91,38.97,85726.5,27.7715,27.7928,27.7358,27.7786,85726.5
2016-08-01 15:00:00,38.96,39.01,38.87,38.9,142414.5,27.7715,27.8071,27.7073,27.7287,142414.5
2016-08-01 15:30:00,38.9,39.04,38.9,39.03,431251.5,27.7287,27.8285,27.7287,27.8214,431251.5
2016-08-02 09:30:00,38.95,39.07,38.73,38.9,137578.5,27.7643,27.8499,27.6075,27.7287,137578.5
2016-08-02 10:00:00,38.91,38.95,38.77,38.95,163234.5,27.7358,27.7643,27.636,27.7643,163234.5
2016-08-02 10:30:00,38.95,38.95,38.59,38.61,199969.5,27.7643,27.7643,27.5077,27.522,199969.5
2016-08-02 11:00:00,38.63,38.79,38.61,38.71,213759.0,27.5362,27.6503,27.522,27.5933,213759.0
2016-08-02 11:30:00,38.71,38.72,38.58,38.62,345487.5,27.5933,27.6004,27.5006,27.5291,345487.5
2016-08-02 12:00:00,38.62,38.71,38.55,38.71,200625.0,27.5291,27.5933,27.4792,27.5933,200625.0
2016-08-02 12:30:00,38.71,38.72,38.51,38.54,134379.0,27.5933,27.6004,27.4507,27.4721,134379.0
2016-08-02 13:00:00,38.54,38.57,38.47,38.54,151314.0,27.4721,27.4935,27.4222,27.4721,151314.0
2016-08-02 13:30:00,38.55,38.64,38.5,38.53,161242.5,27.4792,27.5434,27.4436,27.4649,161242.5
2016-08-02 14:00:00,38.54,38.61,38.52,38.54,397860.0,27.4721,27.522,27.4578,27.4721,397860.0
2016-08-02 14:30:00,38.53,38.61,38.5,38.53,224781.0,27.4649,27.522,27.4436,27.4649,224781.0
2016-08-02 15:00:00,38.53,38.6,38.52,38.56,218976.0,27.4649,27.5148,27.4578,27.4863,218976.0
2016-08-02 15:30:00,38.56,38.62,38.53,38.55,671725.5,27.4863,27.5291,27.4649,27.4792,671725.5
2016-08-03 09:30:00,38.31,38.51,38.02,38.3,422257.5,27.3081,27.4507,27.1014,27.301,422257.5
2016-08-03 10:00:00,38.31,38.45,38.23,38.32,340455.0,27.3081,27.4079,27.2511,27.3153,340455.0
2016-08-03 10:30:00,38.31,38.43,38.2,38.32,339136.5,27.3081,27.3937,27.2297,27.3153,339136.5
2016-08-03 11:00:00,38.32,38.49,38.29,38.49,210607.5,27.3153,27.4364,27.2939,27.4364,210607.5
2016-08-03 11:30:00,38.48,38.55,38.43,38.53,138556.5,27.4293,27.4792,27.3937,27.4649,138556.5
2016-08-03 12:00:00,38.53,38.64,38.52,38.6,87702.0,27.4649,27.5434,27.4578,27.5148,87702.0
2016-08-03 12:30:00,38.61,38.69,38.59,38.67,80743.5,27.522,27.579,27.5077,27.5647,80743.5
2016-08-03 13:00:00,38.67,38.67,38.6,38.62,99744.0,27.5647,27.5647,27.5148,27.5291,99744.0
2016-08-03 13:30:00,38.62,38.65,38.49,38.54,146110.5,27.5291,27.5505,27.4364,27.4721,146110.5
2016-08-03 14:00:00,38.54,38.56,38.39,38.4,189133.5,27.4721,27.4863,27.3652,27.3723,189133.5
2016-08-03 14:30:00,38.4,38.44,38.35,38.39,166125.0,27.3723,27.4008,27.3366,27.3652,166125.0
2016-08-03 15:00:00,38.39,38.45,38.35,38.43,190945.5,27.3652,27.4079,27.3366,27.3937,190945.5
2016-08-03 15:30:00,38.43,38.5,38.41,38.49,482502.0,27.3937,27.4436,27.3794,27.4364,482502.0
2016-08-04 09:30:00,38.52,38.69,38.17,38.21,241893.0,27.4578,27.579,27.2083,27.2368,241893.0
2016-08-04 10:00:00,38.21,38.3,38.08,38.24,339082.5,27.2368,27.301,27.1442,27.2582,339082.5
2016-08-04 10:30:00,38.24,38.33,38.17,38.27,264136.5,27.2582,27.3224,27.2083,27.2796,264136.5
2016-08-04 11:00:00,38.27,38.34,38.19,38.22,192003.0,27.2796,27.3295,27.2226,27.244,192003.0
2016-08-04 11:30:00,38.23,38.32,38.17,38.32,195121.5,27.2511,27.3153,27.2083,27.3153,195121.5
2016-08-04 12:00:00,38.33,38.38,38.25,38.25,124356.0,27.3224,27.358,27.2654,27.2654,124356.0
2016-08-04 12:30:00,38.25,38.27,38.18,38.19,182923.5,27.2654,27.2796,27.2155,27.2226,182923.5
2016-08-04 13:00:00,38.19,38.21,38.11,38.15,209481.0,27.2226,27.2368,27.1656,27.1941,209481.0
2016-08-04 13:30:00,38.15,38.22,38.14,38.21,132423.0,27.1941,27.244,27.1869,27.2368,132423.0
2016-08-04 14:00:00,38.22,38.26,38.13,38.17,132780.0,27.244,27.2725,27.1798,27.2083,132780.0
2016-08-04 14:30:00,38.17,38.21,38.17,38.19,140860.5,27.2083,27.2368,27.2083,27.2226,140860.5
2016-08-04 15:00:00,38.19,38.22,38.14,38.17,154405.5,27.2226,27.244,27.1869,27.2083,154405.5
2016-08-04 15:30:00,38.17,38.25,38.16,38.23,511741.5,27.2083,27.2654,27.2012,27.2511,511741.5
2016-08-05 09:30:00,38.37,38.7,38.35,38.61,163626.0,27.3509,27.5861,27.3366,27.522,163626.0
2016-08-05 10:00:00,38.63,38.68,38.5,38.57,175615.5,27.5362,27.5719,27.4436,27.4935,175615.5
2016-08-05 10:30:00,38.57,38.69,38.51,38.67,103662.0,27.4935,27.579,27.4507,27.5647,103662.0
2016-08-05 11:00:00,38.66,38.67,38.55,38.63,109021.5,27.5576,27.5647,27.4792,27.5362,109021.5
2016-08-05 11:30:00,38.63,38.72,38.57,38.57,110001.0,27.5362,27.6004,27.4935,27.4935,110001.0
2016-08-05 12:00:00,38.57,38.59,38.51,38.52,79990.5,27.4935,27.5077,27.4507,27.4578,79990.5
2016-08-05 12:30:00,38.52,38.61,38.51,38.55,64798.5,27.4578,27.522,27.4507,27.4792,64798.5
2016-08-05 13:00:00,38.55,38.58,38.51,38.53,78994.5,27.4792,27.5006,27.4507,27.4649,78994.5
2016-08-05 13:30:00,38.53,38.61,38.52,38.59,121729.5,27.4649,27.522,27.4578,27.5077,121729.5
2016-08-05 14:00:00,38.59,38.65,38.57,38.64,244888.5,27.5077,27.5505,27.4935,27.5434,244888.5
2016-08-05 14:30:00,38.64,38.71,38.61,38.64,227923.5,27.5434,27.5933,27.522,27.5434,227923.5
2016-08-05 15:00:00,38.64,38.69,38.61,38.68,153480.0,27.5434,27.579,27.522,27.5719,153480.0
2016-08-05 15:30:00,38.67,38.7,38.62,38.64,319518.0,27.5647,27.5861,27.5291,27.5434,319518.0
2016-08-08 09:30:00,38.79,39.03,38.65,38.79,152746.5,27.6503,27.8214,27.5505,27.6503,152746.5
2016-08-08 10:00:00,38.79,38.87,38.71,38.77,75135.0,27.6503,27.7073,27.5933,27.636,75135.0
2016-08-08 10:30:00,38.77,38.86,38.73,38.81,94599.0,27.636,27.7002,27.6075,27.6645,94599.0
2016-08-08 11:00:00,38.8,38.86,38.76,38.79,75868.5,27.6574,27.7002,27.6289,27.6503,75868.5
2016-08-08 11:30:00,38.77,38.79,38.73,38.75,49629.0,27.636,27.6503,27.6075,27.6218,49629.0
2016-08-08 12:00:00,38.76,38.79,38.73,38.76,69117.0,27.6289,27.6503,27.6075,27.6289,69117.0
2016-08-08 12:30:00,38.75,38.77,38.68,38.71,46950.0,27.6218,27.636,27.5719,27.5933,46950.0
2016-08-08 13:00:00,38.72,38.76,38.69,38.75,67438.5,27.6004,27.6289,27.579,27.6218,67438.5
2016-08-08 13:30:00,38.75,38.75,38.69,38.72,89506.5,27.6218,27.6218,27.579,27.6004,89506.5
2016-08-08 14:00:00,38.72,38.76,38.7,38.73,107865.0,27.6004,27.6289,27.5861,27.6075,107865.0
2016-08-08 14:30:00,38.72,38.73,38.67,38.67,46585.5,27.6004,27.6075,27.5647,27.5647,46585.5
2016-08-08 15:00:00,38.67,38.68,38.65,38.65,55549.5,27.5647,27.5719,27.5505,27.5505,55549.5
2016-08-08 15:30:00,38.65,38.75,38.65,38.75,254398.5,27.5505,27.6218,27.5505,27.6218,254398.5
2016-08-09 09:30:00,38.79,39.06,38.73,38.75,103725.0,27.6503,27.8427,27.6075,27.6218,103725.0
2016-08-09 10:00:00,38.75,38.75,38.58,38.61,121026.0,27.6218,27.6218,27.5006,27.522,121026.0
2016-08-09 10:30:00,38.62,38.71,38.62,38.69,81435.0,27.5291,27.5933,27.5291,27.579,81435.0
2016-08-09 11:00:00,38.69,38.77,38.59,38.61,131647.5,27.579,27.636,27.5077,27.522,131647.5
2016-08-09 11:30:00,38.61,38.62,38.53,38.55,103207.5,27.522,27.5291,27.4649,27.4792,103207.5
2016-08-09 12:00:00,38.55,38.61,38.5,38.51,84313.5,27.4792,27.522,27.4436,27.4507,84313.5
2016-08-09 12:30:00,38.51,38.58,38.5,38.56,67870.5,27.4507,27.5006,27.4436,27.4863,67870.5
2016-08-09 13:00:00,38.55,38.58,38.49,38.51,59341.5,27.4792,27.5006,27.4364,27.4507,59341.5
2016-08-09 13:30:00,38.52,38.54,38.47,38.5,106737.0,27.4578,27.4721,27.4222,27.4436,106737.0
2016-08-09 14:00:00,38.51,38.52,38.47,38.48,74727.0,27.4507,27.4578,27.4222,27.4293,74727.0
2016-08-09 14:30:00,38.48,38.52,38.43,38.51,120150.0,27.4293,27.4578,27.3937,27.4507,120150.0
2016-08-09 15:00:00,38.52,38.57,38.51,38.56,100383.0,27.4578,27.4935,27.4507,27.4863,100383.0
2016-08-09 15:30:00,38.57,38.65,38.56,38.63,358918.5,27.4935,27.5505,27.4863,27.5362,358918.5
2016-08-10 09:30:00,38.63,38.79,38.5,38.52,145239.0,27.6507,27.7653,27.5577,27.572,145239.0
2016-08-10 10:00:00,38.53,38.61,38.5,38.55,83139.0,27.5791,27.6364,27.5577,27.5935,83139.0
2016-08-10 10:30:00,38.54,38.59,38.49,38.49,88383.0,27.5863,27.6221,27.5505,27.5505,88383.0
2016-08-10 11:00:00,38.5,38.55,38.34,38.39,150633.0,27.5577,27.5935,27.4431,27.4789,150633.0
2016-08-10 11:30:00,38.38,38.45,38.36,38.41,88725.0,27.4718,27.5219,27.4575,27.4933,88725.0
2016-08-10 12:00:00,38.42,38.55,38.39,38.53,182380.5,27.5004,27.5935,27.4789,27.5791,182380.5
2016-08-10 12:30:00,38.53,38.57,38.51,38.55,54018.0,27.5791,27.6078,27.5648,27.5935,54018.0
2016-08-10 13:00:00,38.55,38.58,38.5,38.55,68286.0,27.5935,27.6149,27.5577,27.5935,68286.0
2016-08-10 13:30:00,38.54,38.56,38.49,38.52,56581.5,27.5863,27.6006,27.5505,27.572,56581.5
2016-08-10 14:00:00,38.51,38.57,38.44,38.45,69115.5,27.5648,27.6078,27.5147,27.5219,69115.5
2016-08-10 14:30:00,38.45,38.47,38.42,38.43,64761.0,27.5219,27.5362,27.5004,27.5076,64761.0
2016-08-10 15:00:00,38.43,38.46,38.38,38.45,230259.0,27.5076,27.529,27.4718,27.5219,230259.0
2016-08-10 15:30:00,38.45,38.48,38.4,38.48,348387.0,27.5219,27.5434,27.4861,27.5434,348387.0
2016-08-11 09:30:00,38.67,38.79,38.2,38.69,122526.0,27.6794,27.7653,27.3429,27.6937,122526.0
2016-08-11 10:00:00,38.69,38.75,38.64,38.69,46990.5,27.6937,27.7366,27.6579,27.6937,46990.5
2016-08-11 10:30:00,38.69,38.72,38.61,38.64,38406.0,27.6937,27.7151,27.6364,27.6579,38406.0
2016-08-11 11:00:00,38.64,38.67,38.57,38.6,50581.5,27.6579,27.6794,27.6078,27.6293,50581.5
2016-08-11 11:30:00,38.6,38.66,38.57,38.65,45436.5,27.6293,27.6722,27.6078,27.665,45436.5
2016-08-11 12:00:00,38.65,38.67,38.59,38.61,46014.0,27.665,27.6794,27.6221,27.6364,46014.0
2016-08-11 12:30:00,38.62,38.68,38.61,38.68,49299.0,27.6436,27.6865,27.6364,27.6865,49299.0
2016-08-11 13:00:00,38.68,38.71,38.63,38.65,46263.0,27.6865,27.708,27.6507,27.665,46263.0
2016-08-11 13:30:00,38.65,38.7,38.62,38.66,57504.0,27.665,27.7008,27.6436,27.6722,57504.0
2016-08-11 14:00:00,38.67,38.77,38.66,38.74,86922.0,27.6794,27.7509,27.6722,27.7295,86922.0
2016-08-11 14:30:00,38.73,38.74,38.65,38.67,61866.0,27.7223,27.7295,27.665,27.6794,61866.0
2016-08-11 15:00:00,38.67,38.69,38.62,38.63,73585.5,27.6794,27.6937,27.6436,27.6507,73585.5
2016-08-11 15:30:00,38.63,38.65,38.6,38.61,321798.0,27.6507,27.665,27.6293,27.6364,321798.0
2016-08-12 09:30:00,38.45,38.6,38.38,38.57,318498.0,27.5219,27.6293,27.4718,27.6078,318498.0
2016-08-12 10:00:00,38.56,38.71,38.55,38.61,93385.5,27.6006,27.708,27.5935,27.6364,93385.5
2016-08-12 10:30:00,38.6,38.65,38.57,38.57,49077.0,27.6293,27.665,27.6078,27.6078,49077.0
2016-08-12 11:00:00,38.58,38.67,38.57,38.65,157104.0,27.6149,27.6794,27.6078,27.665,157104.0
2016-08-12 11:30:00,38.65,38.65,38.54,38.55,93912.0,27.665,27.665,27.5863,27.5935,93912.0
2016-08-12 12:00:00,38.55,38.55,38.48,38.53,64195.5,27.5935,27.5935,27.5434,27.5791,64195.5
2016-08-12 12:30:00,38.53,38.55,38.5,38.52,56376.0,27.5791,27.5935,27.5577,27.572,56376.0
2016-08-12 13:00:00,38.51,38.53,38.47,38.52,55150.5,27.5648,27.5791,27.5362,27.572,55150.5
2016-08-12 13:30:00,38.52,38.52,38.41,38.43,60163.5,27.572,27.572,27.4933,27.5076,60163.5
2016-08-12 14:00:00,38.42,38.52,38.41,38.51,76068.0,27.5004,27.572,27.4933,27.5648,76068.0
2016-08-12 14:30:00,38.5,38.5,38.43,38.43,72396.0,27.5577,27.5577,27.5076,27.5076,72396.0
2016-08-12 15:00:00,38.43,38.46,38.41,38.45,68583.0,27.5076,27.529,27.4933,27.5219,68583.0
2016-08-12 15:30:00,38.45,38.49,38.43,38.47,215353.5,27.5219,27.5505,27.5076,27.5362,215353.5
2016-08-15 09:30:00,38.43,38.79,38.43,38.76,133890.0,27.5076,27.7653,27.5076,27.7438,133890.0
2016-08-15 10:00:00,38.77,38.91,38.7,38.87,77793.0,27.7509,27.8511,27.7008,27.8225,77793.0
2016-08-15 10:30:00,38.89,38.96,38.87,38.87,76962.0,27.8368,27.8869,27.8225,27.8225,76962.0
2016-08-15 11:00:00,38.89,38.97,38.83,38.94,179247.0,27.8368,27.8941,27.7939,27.8726,179247.0
2016-08-15 11:30:00,38.94,39.03,38.92,39.0,189123.0,27.8726,27.937,27.8583,27.9156,189123.0
2016-08-15 12:00:00,39.0,39.11,38.98,39.11,260026.5,27.9156,27.9943,27.9013,27.9943,260026.5
2016-08-15 12:30:00,39.11,39.13,39.03,39.05,60999.0,27.9943,28.0086,27.937,27.9514,60999.0
2016-08-15 13:00:00,39.05,39.07,39.03,39.05,111354.0,27.9514,27.9657,27.937,27.9514,111354.0
2016-08-15 13:30:00,39.05,39.12,39.03,39.12,118312.5,27.9514,28.0015,27.937,28.0015,118312.5
2016-08-15 14:00:00,39.13,39.19,39.1,39.19,444933.0,28.0086,28.0516,27.9871,28.0516,444933.0
2016-08-15 14:30:00,39.19,39.26,39.17,39.24,165021.0,28.0516,28.1017,28.0372,28.0874,165021.0
2016-08-15 15:00:00,39.24,39.29,39.21,39.25,354837.0,28.0874,28.1231,28.0659,28.0945,354837.0
2016-08-15 15:30:00,39.25,39.29,39.19,39.22,667911.0,28.0945,28.1231,28.0516,28.073,667911.0
2016-08-16 09:30:00,39.07,39.27,38.95,39.26,255967.5,27.9657,28.1088,27.8798,28.1017,255967.5
2016-08-16 10:00:00,39.23,39.35,39.21,39.29,394620.0,28.0802,28.1661,28.0659,28.1231,394620.0
2016-08-16 10:30:00,39.29,39.41,39.29,39.31,122542.5,28.1231,28.209,28.1231,28.1375,122542.5
2016-08-16 11:00:00,39.3,39.41,39.3,39.35,97116.0,28.1303,28.209,28.1303,28.1661,97116.0
2016-08-16 11:30:00,39.36,39.41,39.33,39.37,157843.5,28.1732,28.209,28.1518,28.1804,157843.5
2016-08-16 12:00:00,39.37,39.45,39.19,39.43,404737.5,28.1804,28.2377,28.0516,28.2234,404737.5
2016-08-16 12:30:00,39.43,39.43,39.34,39.37,148216.5,28.2234,28.2234,28.1589,28.1804,148216.5
2016-08-16 13:00:00,39.37,39.41,39.35,39.35,77017.5,28.1804,28.209,28.1661,28.1661,77017.5
2016-08-16 13:30:00,39.35,39.39,39.3,39.35,334288.5,28.1661,28.1947,28.1303,28.1661,334288.5
2016-08-16 14:00:00,39.36,39.37,39.29,39.33,124671.0,28.1732,28.1804,28.1231,28.1518,124671.0
2016-08-16 14:30:00,39.33,39.41,39.31,39.37,116460.0,28.1518,28.209,28.1375,28.1804,116460.0
2016-08-16 15:00:00,39.36,39.37,39.33,39.36,339004.5,28.1732,28.1804,28.1518,28.1732,339004.5
2016-08-16 15:30:00,39.37,39.37,39.26,39.26,474253.5,28.1804,28.1804,28.1017,28.1017,474253.5
2016-08-17 09:30:00,39.28,39.36,38.53,39.33,132288.0,28.116,28.1732,27.5791,28.1518,132288.0
2016-08-17 10:00:00,39.34,39.41,39.25,39.38,167532.0,28.1589,28.209,28.0945,28.1876,167532.0
2016-08-17 10:30:00,39.38,39.42,39.27,39.35,267334.5,28.1876,28.2162,28.1088,28.1661,267334.5
2016-08-17 11:00:00,39.35,39.39,39.21,39.25,71670.0,28.1661,28.1947,28.0659,28.0945,71670.0
2016-08-17 11:30:00,39.24,39.28,39.17,39.21,191610.0,28.0874,28.116,28.0372,28.0659,191610.0
2016-08-17 12:00:00,39.22,39.3,39.19,39.29,57249.0,28.073,28.1303,28.0516,28.1231,57249.0
2016-08-17 12:30:00,39.3,39.4,39.25,39.35,60555.0,28.1303,28.2019,28.0945,28.1661,60555.0
2016-08-17 13:00:00,39.35,39.38,39.27,39.28,50292.0,28.1661,28.1876,28.1088,28.116,50292.0
2016-08-17 13:30:00,39.29,39.39,39.27,39.27,85066.5,28.1231,28.1947,28.1088,28.1088,85066.5
2016-08-17 14:00:00,39.27,39.41,39.21,39.35,105556.5,28.1088,28.209,28.0659,28.1661,105556.5
2016-08-17 14:30:00,39.35,39.36,39.29,39.34,74863.5,28.1661,28.1732,28.1231,28.1589,74863.5
2016-08-17 15:00:00,39.35,39.37,39.28,39.37,180643.5,28.1661,28.1804,28.116,28.1804,180643.5
2016-08-17 15:30:00,39.35,39.41,39.33,39.39,279430.5,28.1661,28.209,28.1518,28.1947,279430.5
2016-08-18 09:30:00,39.49,39.49,39.33,39.43,162730.5,28.2663,28.2663,28.1518,28.2234,162730.5
2016-08-18 10:00:00,39.44,39.6,39.42,39.57,73303.5,28.2305,28.345,28.2162,28.3236,73303.5
2016-08-18 10:30:00,39.57,39.63,39.54,39.58,105874.5,28.3236,28.3665,28.3021,28.3307,105874.5
2016-08-18 11:00:00,39.58,39.58,39.47,39.49,76722.0,28.3307,28.3307,28.252,28.2663,76722.0
2016-08-18 11:30:00,39.49,39.49,39.45,39.49,54283.5,28.2663,28.2663,28.2377,28.2663,54283.5
2016-08-18 12:00:00,39.48,39.53,39.47,39.47,99205.5,28.2591,28.2949,28.252,28.252,99205.5
2016-08-18 12:30:00,39.47,39.53,39.43,39.52,58944.0,28.252,28.2949,28.2234,28.2878,58944.0
2016-08-18 13:00:00,39.52,39.57,39.5,39.53,187264.5,28.2878,28.3236,28.2735,28.2949,187264.5
2016-08-18 13:30:00,39.53,39.62,39.52,39.59,84529.5,28.2949,28.3594,28.2878,28.3379,84529.5
2016-08-18 14:00:00,39.59,39.64,39.57,39.59,132361.5,28.3379,28.3737,28.3236,28.3379,132361.5
2016-08-18 14:30:00,39.59,39.63,39.54,39.61,122973.0,28.3379,28.3665,28.3021,28.3522,122973.0
2016-08-18 15:00:00,39.61,39.65,39.6,39.61,126421.5,28.3522,28.3808,28.345,28.3522,126421.5
2016-08-18 15:30:00,39.61,39.69,39.59,39.69,557355.0,28.3522,28.4095,28.3379,28.4095,557355.0
2016-08-19 09:30:00,39.63,39.69,39.53,39.63,410184.0,28.3665,28.4095,28.2949,28.3665,410184.0
2016-08-19 10:00:00,39.64,39.81,39.61,39.81,128826.0,28.3737,28.4954,28.3522,28.4954,128826.0
2016-08-19 10:30:00,39.81,39.86,39.75,39.81,111882.0,28.4954,28.5311,28.4524,28.4954,111882.0
2016-08-19 11:00:00,39.82,39.97,39.79,39.95,98797.5,28.5025,28.6099,28.481,28.5956,98797.5
2016-08-19 11:30:00,39.95,39.97,39.85,39.91,59811.0,28.5956,28.6099,28.524,28.5669,59811.0
2016-08-19 12:00:00,39.92,39.96,39.87,39.89,114474.0,28.5741,28.6027,28.5383,28.5526,114474.0
2016-08-19 12:30:00,39.89,39.9,39.69,39.74,137320.5,28.5526,28.5598,28.4095,28.4452,137320.5
2016-08-19 13:00:00,39.74,39.76,39.71,39.74,103225.5,28.4452,28.4596,28.4238,28.4452,103225.5
2016-08-19 13:30:00,39.75,39.81,39.72,39.75,113022.0,28.4524,28.4954,28.4309,28.4524,113022.0
2016-08-19 14:00:00,39.76,39.78,39.73,39.75,90175.5,28.4596,28.4739,28.4381,28.4524,90175.5
2016-08-19 14:30:00,39.75,39.83,39.74,39.83,100908.0,28.4524,28.5097,28.4452,28.5097,100908.0
2016-08-19 15:00:00,39.82,39.85,39.8,39.85,270001.5,28.5025,28.524,28.4882,28.524,270001.5
2016-08-19 15:30:00,39.85,39.98,39.85,39.95,1053513.0,28.524,28.617,28.524,28.5956,1053513.0
2016-08-22 09:30:00,39.75,39.92,39.71,39.81,187026.0,28.4524,28.5741,28.4238,28.4954,187026.0
2016-08-22 10:00:00,39.81,39.99,39.76,39.96,158046.0,28.4954,28.6242,28.4596,28.6027,158046.0
2016-08-22 10:30:00,39.97,39.98,39.91,39.97,158386.5,28.6099,28.617,28.5669,28.6099,158386.5
2016-08-22 11:00:00,39.97,40.0,39.84,39.85,124801.5,28.6099,28.6313,28.5168,28.524,124801.5
2016-08-22 11:30:00,39.84,39.99,39.83,39.98,226302.0,28.5168,28.6242,28.5097,28.617,226302.0
2016-08-22 12:00:00,39.97,40.09,39.91,40.04,243216.0,28.6099,28.6958,28.5669,28.66,243216.0
2016-08-22 12:30:00,40.05,40.06,40.0,40.03,81915.0,28.6671,28.6743,28.6313,28.6528,81915.0
2016-08-22 13:00:00,40.02,40.05,39.89,39.93,79144.5,28.6457,28.6671,28.5526,28.5812,79144.5
2016-08-22 13:30:00,39.94,39.98,39.89,39.95,81420.0,28.5884,28.617,28.5526,28.5956,81420.0
2016-08-22 14:00:00,39.96,39.99,39.95,39.95,128794.5,28.6027,28.6242,28.5956,28.5956,128794.5
2016-08-22 14:30:00,39.95,40.02,39.9,39.91,170214.0,28.5956,28.6457,28.5598,28.5669,170214.0
2016-08-22 15:00:00,39.91,39.99,39.91,39.95,99153.0,28.5669,28.6242,28.5669,28.5956,99153.0
2016-08-22 15:30:00,39.95,39.97,39.91,39.95,324856.5,28.5956,28.6099,28.5669,28.5956,324856.5
2016-08-23 09:30:00,40.07,40.33,40.05,40.2,154161.0,28.6815,28.8676,28.6671,28.7745,154161.0
2016-08-23 10:00:00,40.2,40.29,40.12,40.15,143533.5,28.7745,28.8389,28.7172,28.7387,143533.5
2016-08-23 10:30:00,40.14,40.21,40.13,40.2,95118.0,28.7316,28.7817,28.7244,28.7745,95118.0
2016-08-23 11:00:00,40.2,40.2,40.11,40.14,110713.5,28.7745,28.7745,28.7101,28.7316,110713.5
2016-08-23 11:30:00,40.15,40.19,40.13,40.13,98434.5,28.7387,28.7673,28.7244,28.7244,98434.5
2016-08-23 12:00:00,40.14,40.18,40.09,40.12,58615.5,28.7316,28.7602,28.6958,28.7172,58615.5
2016-08-23 12:30:00,40.13,40.17,40.09,40.1,45742.5,28.7244,28.753,28.6958,28.7029,45742.5
2016-08-23 13:00:00,40.11,40.16,40.07,40.13,94573.5,28.7101,28.7459,28.6815,28.7244,94573.5
2016-08-23 13:30:00,40.13,40.15,40.09,40.12,52333.5,28.7244,28.7387,28.6958,28.7172,52333.5
2016-08-23 14:00:00,40.13,40.13,40.07,40.11,82777.5,28.7244,28.7244,28.6815,28.7101,82777.5
2016-08-23 14:30:00,40.11,40.13,40.06,40.07,50653.5,28.7101,28.7244,28.6743,28.6815,50653.5
2016-08-23 15:00:00,40.07,40.09,40.06,40.08,55021.5,28.6815,28.6958,28.6743,28.6886,55021.5
2016-08-23 15:30:00,40.07,40.08,40.01,40.03,212920.5,28.6815,28.6886,28.6385,28.6528,212920.5
2016-08-24 09:30:00,39.91,40.12,39.86,40.01,107508.0,28.5669,28.7172,28.5311,28.6385,107508.0
2016-08-24 10:00:00,40.01,40.08,39.97,40.0,54852.0,28.6385,28.6886,28.6099,28.6313,54852.0
2016-08-24 10:30:00,39.98,40.03,39.91,40.03,50568.0,28.617,28.6528,28.5669,28.6528,50568.0
2016-08-24 11:00:00,40.03,40.03,39.91,39.99,90415.5,28.6528,28.6528,28.5669,28.6242,90415.5
2016-08-24 11:30:00,39.99,40.01,39.95,39.95,72145.5,28.6242,28.6385,28.5956,28.5956,72145.5
2016-08-24 12:00:00,39.95,40.03,39.94,39.98,38437.5,28.5956,28.6528,28.5884,28.617,38437.5
2016-08-24 12:30:00,39.98,40.02,39.98,39.99,33646.5,28.617,28.6457,28.617,28.6242,33646.5
2016-08-24 13:00:00,39.99,39.99,39.93,39.97,47766.0,28.6242,28.6242,28.5812,28.6099,47766.0
2016-08-24 13:30:00,39.96,39.99,39.92,39.93,88119.0,28.6027,28.6242,28.5741,28.5812,88119.0
2016-08-24 14:00:00,39.92,39.92,39.83,39.85,43725.0,28.5741,28.5741,28.5097,28.524,43725.0
2016-08-24 14:30:00,39.86,39.91,39.83,39.91,40017.0,28.5311,28.5669,28.5097,28.5669,40017.0
2016-08-24 15:00:00,39.9,39.91,39.79,39.8,90892.5,28.5598,28.5669,28.481,28.4882,90892.5
2016-08-24 15:30:00,39.8,39.85,39.77,39.84,456744.0,28.4882,28.524,28.4667,28.5168,456744.0
2016-08-25 09:30:00,39.8,39.91,39.67,39.76,89640.0,28.4882,28.5669,28.3951,28.4596,89640.0
2016-08-25 10:00:00,39.76,39.88,39.75,39.83,58447.5,28.4596,28.5455,28.4524,28.5097,58447.5
2016-08-25 10:30:00,39.83,39.87,39.77,39.84,128551.5,28.5097,28.5383,28.4667,28.5168,128551.5
2016-08-25 11:00:00,39.84,39.92,39.82,39.86,62214.0,28.5168,28.5741,28.5025,28.5311,62214.0
2016-08-25 11:30:00,39.87,39.88,39.77,39.85,69303.0,28.5383,28.5455,28.4667,28.524,69303.0
2016-08-25 12:00:00,39.84,39.84,39.78,39.79,49444.5,28.5168,28.5168,28.4739,28.481,49444.5
2016-08-25 12:30:00,39.8,39.87,39.79,39.85,38533.5,28.4882,28.5383,28.481,28.524,38533.5
2016-08-25 13:00:00,39.85,39.89,39.83,39.89,60607.5,28.524,28.5526,28.5097,28.5526,60607.5
2016-08-25 13:30:00,39.89,39.89,39.79,39.84,62947.5,28.5526,28.5526,28.481,28.5168,62947.5
2016-08-25 14:00:00,39.85,39.89,39.77,39.87,73399.5,28.524,28.5526,28.4667,28.5383,73399.5
2016-08-25 14:30:00,39.87,39.9,39.85,39.87,64879.5,28.5383,28.5598,28.524,28.5383,64879.5
2016-08-25 15:00:00,39.87,39.95,39.86,39.94,49119.0,28.5383,28.5956,28.5311,28.5884,49119.0
2016-08-25 15:30:00,39.93,39.96,39.88,39.96,135912.0,28.5812,28.6027,28.5455,28.6027,135912.0
2016-08-26 09:30:00,40.07,40.33,40.0,40.23,208182.0,28.6815,28.8676,28.6313,28.796,208182.0
2016-08-26 10:00:00,40.23,40.49,40.17,40.49,145546.5,28.796,28.9821,28.753,28.9821,145546.5
2016-08-26 10:30:00,40.5,40.5,40.27,40.27,104127.0,28.9892,28.9892,28.8246,28.8246,104127.0
2016-08-26 11:00:00,40.29,40.31,40.24,40.3,86767.5,28.8389,28.8532,28.8031,28.8461,86767.5
2016-08-26 11:30:00,40.28,40.28,40.01,40.05,68754.0,28.8318,28.8318,28.6385,28.6671,68754.0
2016-08-26 12:00:00,40.05,40.06,39.79,39.85,72610.5,28.6671,28.6743,28.481,28.524,72610.5
2016-08-26 12:30:00,39.86,39.93,39.83,39.85,63087.0,28.5311,28.5812,28.5097,28.524,63087.0
2016-08-26 13:00:00,39.87,39.89,39.8,39.89,53977.5,28.5383,28.5526,28.4882,28.5526,53977.5
2016-08-26 13:30:00,39.89,39.91,39.79,39.85,55096.5,28.5526,28.5669,28.481,28.524,55096.5
2016-08-26 14:00:00,39.84,39.91,39.73,39.77,69519.0,28.5168,28.5669,28.4381,28.4667,69519.0
2016-08-26 14:30:00,39.78,39.83,39.74,39.81,100141.5,28.4739,28.5097,28.4452,28.4954,100141.5
2016-08-26 15:00:00,39.81,39.89,39.77,39.87,70662.0,28.4954,28.5526,28.4667,28.5383,70662.0
2016-08-26 15:30:00,39.89,39.95,39.88,39.91,275901.0,28.5526,28.5956,28.5455,28.5669,275901.0
2016-08-29 09:30:00,39.9,40.19,39.67,40.16,67330.5,28.5598,28.7673,28.3951,28.7459,67330.5
2016-08-29 10:00:00,40.19,40.27,40.16,40.19,70116.0,28.7673,28.8246,28.7459,28.7673,70116.0
2016-08-29 10:30:00,40.2,40.27,40.15,40.23,62163.0,28.7745,28.8246,28.7387,28.796,62163.0
2016-08-29 11:00:00,40.22,40.3,40.19,40.21,96450.0,28.7888,28.8461,28.7673,28.7817,96450.0
2016-08-29 11:30:00,40.21,40.27,40.16,40.23,49150.5,28.7817,28.8246,28.7459,28.796,49150.5
2016-08-29 12:00:00,40.22,40.27,40.19,40.23,52357.5,28.7888,28.8246,28.7673,28.796,52357.5
2016-08-29 12:30:00,40.24,40.3,40.23,40.27,57985.5,28.8031,28.8461,28.796,28.8246,57985.5
2016-08-29 13:00:00,40.29,40.33,40.28,40.29,44979.0,28.8389,28.8676,28.8318,28.8389,44979.0
2016-08-29 13:30:00,40.29,40.35,40.28,40.31,48949.5,28.8389,28.8819,28.8318,28.8532,48949.5
2016-08-29 14:00:00,40.31,40.33,40.25,40.25,88521.0,28.8532,28.8676,28.8103,28.8103,88521.0
2016-08-29 14:30:00,40.26,40.27,40.2,40.25,98452.5,28.8175,28.8246,28.7745,28.8103,98452.5
2016-08-29 15:00:00,40.24,40.27,40.18,40.18,121575.0,28.8031,28.8246,28.7602,28.7602,121575.0
2016-08-29 15:30:00,40.18,40.2,40.15,40.18,322224.0,28.7602,28.7745,28.7387,28.7602,322224.0
2016-08-30 09:30:00,40.19,40.38,40.02,40.35,84396.0,28.7673,28.9033,28.6457,28.8819,84396.0
2016-08-30 10:00:00,40.34,40.35,40.13,40.19,86427.0,28.8747,28.8819,28.7244,28.7673,86427.0
2016-08-30 10:30:00,40.19,40.19,40.0,40.11,94348.5,28.7673,28.7673,28.6313,28.7101,94348.5
2016-08-30 11:00:00,40.08,40.15,40.05,40.1,77259.0,28.6886,28.7387,28.6671,28.7029,77259.0
2016-08-30 11:30:00,40.11,40.15,40.07,40.1,141270.0,28.7101,28.7387,28.6815,28.7029,141270.0
2016-08-30 12:00:00,40.11,40.19,40.11,40.17,99885.0,28.7101,28.7673,28.7101,28.753,99885.0
2016-08-30 12:30:00,40.16,40.2,40.06,40.1,123744.0,28.7459,28.7745,28.6743,28.7029,123744.0
2016-08-30 13:00:00,40.1,40.12,40.08,40.11,55078.5,28.7029,28.7172,28.6886,28.7101,55078.5
2016-08-30 13:30:00,40.11,40.15,40.07,40.11,70735.5,28.7101,28.7387,28.6815,28.7101,70735.5
2016-08-30 14:00:00,40.11,40.12,39.99,40.07,89163.0,28.7101,28.7172,28.6242,28.6815,89163.0
2016-08-30 14:30:00,40.07,40.16,40.04,40.14,163225.5,28.6815,28.7459,28.66,28.7316,163225.5
2016-08-30 15:00:00,40.14,40.19,40.1,40.17,159985.5,28.7316,28.7673,28.7029,28.753,159985.5
2016-08-30 15:30:00,40.18,40.35,40.17,40.33,466447.5,28.7602,28.8819,28.753,28.8676,466447.5
2016-08-31 09:30:00,40.14,40.25,39.93,40.23,128853.0,28.7316,28.8103,28.5812,28.796,128853.0
2016-08-31 10:00:00,40.21,40.23,40.07,40.09,96231.0,28.7817,28.796,28.6815,28.6958,96231.0
2016-08-31 10:30:00,40.08,40.09,39.91,39.91,84165.0,28.6886,28.6958,28.5669,28.5669,84165.0
2016-08-31 11:00:00,39.9,39.98,39.89,39.93,61003.5,28.5598,28.617,28.5526,28.5812,61003.5
2016-08-31 11:30:00,39.93,39.94,39.83,39.84,75660.0,28.5812,28.5884,28.5097,28.5168,75660.0
2016-08-31 12:00:00,39.85,39.85,39.74,39.77,70332.0,28.524,28.524,28.4452,28.4667,70332.0
2016-08-31 12:30:00,39.77,39.84,39.7,39.81,50929.5,28.4667,28.5168,28.4166,28.4954,50929.5
2016-08-31 13:00:00,39.79,39.8,39.76,39.79,55113.0,28.481,28.4882,28.4596,28.481,55113.0
2016-08-31 13:30:00,39.79,39.84,39.77,39.79,76347.0,28.481,28.5168,28.4667,28.481,76347.0
2016-08-31 14:00:00,39.79,39.9,39.78,39.88,65080.5,28.481,28.5598,28.4739,28.5455,65080.5
2016-08-31 14:30:00,39.88,39.89,39.78,39.8,62292.0,28.5455,28.5526,28.4739,28.4882,62292.0
2016-08-31 15:00:00,39.8,39.93,39.79,39.9,85428.0,28.4882,28.5812,28.481,28.5598,85428.0
2016-08-31 15:30:00,39.91,39.95,39.88,39.89,299584.5,28.5669,28.5956,28.5455,28.5526,299584.5
2016-09-01 09:30:00,39.99,40.11,39.74,39.74,139021.5,28.6242,28.7101,28.4452,28.4452,139021.5
2016-09-01 10:00:00,39.74,39.81,39.53,39.55,161256.0,28.4452,28.4954,28.2949,28.3092,161256.0
2016-09-01 10:30:00,39.55,39.55,39.34,39.38,153367.5,28.3092,28.3092,28.1589,28.1876,153367.5
2016-09-01 11:00:00,39.37,39.4,39.26,39.37,164520.0,28.1804,28.2019,28.1017,28.1804,164520.0
2016-09-01 11:30:00,39.37,39.49,39.34,39.35,77056.5,28.1804,28.2663,28.1589,28.1661,77056.5
2016-09-01 12:00:00,39.35,39.62,39.31,39.6,174073.5,28.1661,28.3594,28.1375,28.345,174073.5
2016-09-01 12:30:00,39.61,39.69,39.55,39.61,159913.5,28.3522,28.4095,28.3092,28.3522,159913.5
2016-09-01 13:00:00,39.61,39.74,39.61,39.7,121263.0,28.3522,28.4452,28.3522,28.4166,121263.0
2016-09-01 13:30:00,39.7,39.73,39.65,39.67,65497.5,28.4166,28.4381,28.3808,28.3951,65497.5
2016-09-01 14:00:00,39.67,39.67,39.53,39.65,137113.5,28.3951,28.3951,28.2949,28.3808,137113.5
2016-09-01 14:30:00,39.65,39.67,39.57,39.59,104574.0,28.3808,28.3951,28.3236,28.3379,104574.0
2016-09-01 15:00:00,39.6,39.63,39.49,39.59,94648.5,28.345,28.3665,28.2663,28.3379,94648.5
2016-09-01 15:30:00,39.58,39.73,39.57,39.69,649920.0,28.3307,28.4381,28.3236,28.4095,649920.0
2016-09-02 09:30:00,39.97,40.0,39.57,39.84,200998.5,28.6099,28.6313,28.3236,28.5168,200998.5
2016-09-02 10:00:00,39.85,39.93,39.67,39.69,345040.5,28.524,28.5812,28.3951,28.4095,345040.5
2016-09-02 10:30:00,39.69,39.71,39.62,39.65,360429.0,28.4095,28.4238,28.3594,28.3808,360429.0
2016-09-02 11:00:00,39.67,39.71,39.59,39.59,421474.5,28.3951,28.4238,28.3379,28.3379,421474.5
2016-09-02 11:30:00,39.59,39.63,39.53,39.63,120463.5,28.3379,28.3665,28.2949,28.3665,120463.5
2016-09-02 12:00:00,39.63,39.64,39.47,39.49,123979.5,28.3665,28.3737,28.252,28.2663,123979.5
2016-09-02 12:30:00,39.5,39.56,39.47,39.48,103705.5,28.2735,28.3164,28.252,28.2591,103705.5
2016-09-02 13:00:00,39.48,39.56,39.45,39.56,131650.5,28.2591,28.3164,28.2377,28.3164,131650.5
2016-09-02 13:30:00,39.55,39.57,39.39,39.39,95284.5,28.3092,28.3236,28.1947,28.1947,95284.5
2016-09-02 14:00:00,39.39,39.51,39.39,39.47,204996.0,28.1947,28.2806,28.1947,28.252,204996.0
2016-09-02 14:30:00,39.47,39.49,39.39,39.43,264201.0,28.252,28.2663,28.1947,28.2234,264201.0
2016-09-02 15:00:00,39.43,39.45,39.38,39.43,230458.5,28.2234,28.2377,28.1876,28.2234,230458.5
2016-09-02 15:30:00,39.43,39.49,39.39,39.47,600292.5,28.2234,28.2663,28.1947,28.252,600292.5
2016-09-06 09:30:00,39.28,39.44,38.88,39.01,826194.0,28.116,28.2305,27.8297,27.9227,826194.0
2016-09-06 10:00:00,39.0,39.09,38.78,38.87,439755.0,27.9156,27.98,27.7581,27.8225,439755.0
2016-09-06 10:30:00,38.87,38.99,38.78,38.8,265252.5,27.8225,27.9084,27.7581,27.7724,265252.5
2016-09-06 11:00:00,38.8,38.97,38.8,38.89,294883.5,27.7724,27.8941,27.7724,27.8368,294883.5
2016-09-06 11:30:00,38.9,38.93,38.81,38.89,264994.5,27.844,27.8655,27.7796,27.8368,264994.5
2016-09-06 12:00:00,38.89,38.91,38.81,38.87,241998.0,27.8368,27.8511,27.7796,27.8225,241998.0
2016-09-06 12:30:00,38.87,38.9,38.82,38.82,251773.5,27.8225,27.844,27.7867,27.7867,251773.5
2016-09-06 13:00:00,38.83,38.83,38.67,38.79,264625.5,27.7939,27.7939,27.6794,27.7653,264625.5
2016-09-06 13:30:00,38.79,38.79,38.71,38.73,212481.0,27.7653,27.7653,27.708,27.7223,212481.0
2016-09-06 14:00:00,38.73,38.73,38.67,38.67,223908.0,27.7223,27.7223,27.6794,27.6794,223908.0
2016-09-06 14:30:00,38.67,38.67,38.59,38.59,485421.0,27.6794,27.6794,27.6221,27.6221,485421.0
2016-09-06 15:00:00,38.6,38.61,38.54,38.55,454437.0,27.6293,27.6364,27.5863,27.5935,454437.0
2016-09-06 15:30:00,38.55,38.56,38.49,38.56,1034427.0,27.5935,27.6006,27.5505,27.6006,1034427.0
2016-09-07 09:30:00,38.66,38.66,38.26,38.39,306936.0,27.6722,27.6722,27.3859,27.4789,306936.0
2016-09-07 10:00:00,38.4,38.51,38.34,38.39,710964.0,27.4861,27.5648,27.4431,27.4789,710964.0
2016-09-07 10:30:00,38.4,38.42,38.31,38.32,819654.0,27.4861,27.5004,27.4217,27.4288,819654.0
2016-09-07 11:00:00,38.32,38.34,38.29,38.32,378430.5,27.4288,27.4431,27.4074,27.4288,378430.5
2016-09-07 11:30:00,38.31,38.31,38.23,38.27,276450.0,27.4217,27.4217,27.3644,27.393,276450.0
2016-09-07 12:00:00,38.27,38.36,38.25,38.32,221634.0,27.393,27.4575,27.3787,27.4288,221634.0
2016-09-07 12:30:00,38.33,38.33,38.27,38.31,394140.0,27.436,27.436,27.393,27.4217,394140.0
2016-09-07 13:00:00,38.31,38.33,38.29,38.31,287764.5,27.4217,27.436,27.4074,27.4217,287764.5
2016-09-07 13:30:00,38.32,38.33,38.31,38.32,218392.5,27.4288,27.436,27.4217,27.4288,218392.5
2016-09-07 14:00:00,38.33,38.34,38.29,38.29,622654.5,27.436,27.4431,27.4074,27.4074,622654.5
2016-09-07 14:30:00,38.29,38.31,38.26,38.31,333535.5,27.4074,27.4217,27.3859,27.4217,333535.5
2016-09-07 15:00:00,38.31,38.33,38.29,38.33,629635.5,27.4217,27.436,27.4074,27.436,629635.5
2016-09-07 15:30:00,38.32,38.34,38.25,38.33,1184980.5,27.4288,27.4431,27.3787,27.436,1184980.5
2016-09-08 09:30:00,38.45,38.45,38.11,38.32,225861.0,27.5219,27.5219,27.2785,27.4288,225861.0
2016-09-08 10:00:00,38.33,38.34,38.22,38.33,139401.0,27.436,27.4431,27.3573,27.436,139401.0
2016-09-08 10:30:00,38.33,38.34,38.29,38.32,343452.0,27.436,27.4431,27.4074,27.4288,343452.0
2016-09-08 11:00:00,38.33,38.35,38.31,38.33,509907.0,27.436,27.4503,27.4217,27.436,509907.0
2016-09-08 11:30:00,38.33,38.33,38.25,38.33,375019.5,27.436,27.436,27.3787,27.436,375019.5
2016-09-08 12:00:00,38.33,38.34,38.31,38.32,371695.5,27.436,27.4431,27.4217,27.4288,371695.5
2016-09-08 12:30:00,38.32,38.33,38.3,38.32,119754.0,27.4288,27.436,27.4145,27.4288,119754.0
2016-09-08 13:00:00,38.32,38.33,38.3,38.31,81280.5,27.4288,27.436,27.4145,27.4217,81280.5
2016-09-08 13:30:00,38.31,38.33,38.25,38.32,167232.0,27.4217,27.436,27.3787,27.4288,167232.0
2016-09-08 14:00:00,38.32,38.33,38.29,38.31,108058.5,27.4288,27.436,27.4074,27.4217,108058.5
2016-09-08 14:30:00,38.31,38.33,38.3,38.31,114345.0,27.4217,27.436,27.4145,27.4217,114345.0
2016-09-08 15:00:00,38.31,38.31,38.28,38.29,126357.0,27.4217,27.4217,27.4002,27.4074,126357.0
2016-09-08 15:30:00,38.28,38.35,38.27,38.31,771930.0,27.4002,27.4503,27.393,27.4217,771930.0
2016-09-09 09:30:00,37.95,38.21,37.83,38.09,238098.0,27.164,27.3501,27.0781,27.2642,238098.0
2016-09-09 10:00:00,38.09,38.09,37.99,38.03,215923.5,27.2642,27.2642,27.1926,27.2213,215923.5
2016-09-09 10:30:00,38.03,38.05,37.89,37.98,192801.0,27.2213,27.2356,27.121,27.1855,192801.0
2016-09-09 11:00:00,37.98,38.01,37.9,37.95,165043.5,27.1855,27.2069,27.1282,27.164,165043.5
2016-09-09 11:30:00,37.94,37.95,37.75,37.78,152557.5,27.1568,27.164,27.0208,27.0423,152557.5
2016-09-09 12:00:00,37.79,37.86,37.71,37.78,119163.0,27.0495,27.0996,26.9922,27.0423,119163.0
2016-09-09 12:30:00,37.78,37.79,37.72,37.76,131113.5,27.0423,27.0495,26.9994,27.028,131113.5
2016-09-09 13:00:00,37.77,37.77,37.65,37.71,99540.0,27.0352,27.0352,26.9493,26.9922,99540.0
2016-09-09 13:30:00,37.7,37.7,37.59,37.65,109854.0,26.985,26.985,26.9063,26.9493,109854.0
2016-09-09 14:00:00,37.64,37.67,37.5,37.67,199827.0,26.9421,26.9636,26.8419,26.9636,199827.0
2016-09-09 14:30:00,37.66,37.71,37.58,37.65,166089.0,26.9564,26.9922,26.8992,26.9493,166089.0
2016-09-09 15:00:00,37.65,37.7,37.53,37.66,198873.0,26.9493,26.985,26.8634,26.9564,198873.0
2016-09-09 15:30:00,37.67,37.67,37.4,37.41,570322.5,26.9636,26.9636,26.7703,26.7775,570322.5
2016-09-12 09:30:00,37.15,37.47,37.03,37.39,283801.5,26.5914,26.8204,26.5055,26.7632,283801.5
2016-09-12 10:00:00,37.39,37.69,37.37,37.68,124303.5,26.7632,26.9779,26.7488,26.9707,124303.5
2016-09-12 10:30:00,37.69,37.7,37.42,37.5,132253.5,26.9779,26.985,26.7846,26.8419,132253.5
2016-09-12 11:00:00,37.49,37.65,37.48,37.57,176454.0,26.8347,26.9493,26.8276,26.892,176454.0
2016-09-12 11:30:00,37.57,37.71,37.51,37.65,225045.0,26.892,26.9922,26.849,26.9493,225045.0
2016-09-12 12:00:00,37.65,37.65,37.57,37.64,113316.0,26.9493,26.9493,26.892,26.9421,113316.0
2016-09-12 12:30:00,37.64,37.78,37.61,37.74,117420.0,26.9421,27.0423,26.9206,27.0137,117420.0
2016-09-12 13:00:00,37.74,37.91,37.66,37.68,227370.0,27.0137,27.1354,26.9564,26.9707,227370.0
2016-09-12 13:30:00,37.69,37.89,37.64,37.87,246765.0,26.9779,27.121,26.9421,27.1067,246765.0
2016-09-12 14:00:00,37.87,38.0,37.86,37.94,152647.5,27.1067,27.1998,27.0996,27.1568,152647.5
2016-09-12 14:30:00,37.95,38.13,37.95,38.1,154926.0,27.164,27.2928,27.164,27.2714,154926.0
2016-09-12 15:00:00,38.1,38.17,38.05,38.13,163752.0,27.2714,27.3215,27.2356,27.2928,163752.0
2016-09-12 15:30:00,38.14,38.17,38.05,38.11,542077.5,27.3,27.3215,27.2356,27.2785,542077.5
2016-09-13 09:30:00,37.74,37.95,37.71,37.73,149845.5,27.0137,27.164,26.9922,27.0065,149845.5
2016-09-13 10:00:00,37.71,37.75,37.61,37.63,140398.5,26.9922,27.0208,26.9206,26.9349,140398.5
2016-09-13 10:30:00,37.61,37.8,37.6,37.66,116059.5,26.9206,27.0566,26.9135,26.9564,116059.5
2016-09-13 11:00:00,37.66,37.69,37.54,37.59,107965.5,26.9564,26.9779,26.8705,26.9063,107965.5
2016-09-13 11:30:00,37.58,37.66,37.54,37.66,87805.5,26.8992,26.9564,26.8705,26.9564,87805.5
2016-09-13 12:00:00,37.66,37.73,37.57,37.59,126786.0,26.9564,27.0065,26.892,26.9063,126786.0
2016-09-13 12:30:00,37.57,37.63,37.5,37.54,86278.5,26.892,26.9349,26.8419,26.8705,86278.5
2016-09-13 13:00:00,37.53,37.74,37.47,37.73,83266.5,26.8634,27.0137,26.8204,27.0065,83266.5
2016-09-13 13:30:00,37.74,37.8,37.57,37.62,105447.0,27.0137,27.0566,26.892,26.9278,105447.0
2016-09-13 14:00:00,37.61,37.64,37.51,37.52,138286.5,26.9206,26.9421,26.849,26.8562,138286.5
2016-09-13 14:30:00,37.51,37.66,37.47,37.53,119716.5,26.849,26.9564,26.8204,26.8634,119716.5
2016-09-13 15:00:00,37.53,37.65,37.47,37.63,169773.0,26.8634,26.9493,26.8204,26.9349,169773.0
2016-09-13 15:30:00,37.65,37.69,37.5,37.57,523674.0,26.9493,26.9779,26.8419,26.892,523674.0
2016-09-14 09:30:00,36.79,37.71,36.79,37.56,81307.5,26.3337,26.9922,26.3337,26.8848,81307.5
2016-09-14 10:00:00,37.55,37.79,37.54,37.77,68497.5,26.8777,27.0495,26.8705,27.0352,68497.5
2016-09-14 10:30:00,37.77,37.85,37.67,37.73,122697.0,27.0352,27.0924,26.9636,27.0065,122697.0
2016-09-14 11:00:00,37.73,37.83,37.66,37.8,122895.0,27.0065,27.0781,26.9564,27.0566,122895.0
2016-09-14 11:30:00,37.79,37.83,37.71,37.81,64876.5,27.0495,27.0781,26.9922,27.0638,64876.5
2016-09-14 12:00:00,37.82,37.89,37.76,37.87,58968.0,27.0709,27.121,27.028,27.1067,58968.0
2016-09-14 12:30:00,37.87,37.87,37.75,37.79,57075.0,27.1067,27.1067,27.0208,27.0495,57075.0
2016-09-14 13:00:00,37.78,37.93,37.77,37.91,98652.0,27.0423,27.1497,27.0352,27.1354,98652.0
2016-09-14 13:30:00,37.91,37.96,37.84,37.89,130611.0,27.1354,27.1712,27.0853,27.121,130611.0
2016-09-14 14:00:00,37.89,37.95,37.79,37.95,252786.0,27.121,27.164,27.0495,27.164,252786.0
2016-09-14 14:30:00,37.95,37.95,37.85,37.92,144372.0,27.164,27.164,27.0924,27.1425,144372.0
2016-09-14 15:00:00,37.92,37.93,37.7,37.71,149332.5,27.1425,27.1497,26.985,26.9922,149332.5
2016-09-14 15:30:00,37.71,37.85,37.71,37.83,472216.5,26.9922,27.0924,26.9922,27.0781,472216.5
2016-09-15 09:30:00,37.83,37.96,37.56,37.87,192243.0,27.0781,27.1712,26.8848,27.1067,192243.0
2016-09-15 10:00:00,37.85,37.96,37.79,37.9,185659.5,27.0924,27.1712,27.0495,27.1282,185659.5
2016-09-15 10:30:00,37.9,38.01,37.88,37.95,278127.0,27.1282,27.2069,27.1139,27.164,278127.0
2016-09-15 11:00:00,37.96,38.03,37.93,37.99,192193.5,27.1712,27.2213,27.1497,27.1926,192193.5
2016-09-15 11:30:00,37.99,38.07,37.94,37.94,151477.5,27.1926,27.2499,27.1568,27.1568,151477.5
2016-09-15 12:00:00,37.95,38.0,37.93,37.95,379906.5,27.164,27.1998,27.1497,27.164,379906.5
2016-09-15 12:30:00,37.95,37.96,37.88,37.91,86584.5,27.164,27.1712,27.1139,27.1354,86584.5
2016-09-15 13:00:00,37.91,37.95,37.86,37.91,137802.0,27.1354,27.164,27.0996,27.1354,137802.0
2016-09-15 13:30:00,37.91,38.05,37.91,38.05,363600.0,27.1354,27.2356,27.1354,27.2356,363600.0
2016-09-15 14:00:00,38.05,38.07,37.99,38.03,281620.5,27.2356,27.2499,27.1926,27.2213,281620.5
2016-09-15 14:30:00,38.03,38.04,37.95,37.97,137973.0,27.2213,27.2284,27.164,27.1783,137973.0
2016-09-15 15:00:00,37.97,38.01,37.93,37.99,298266.0,27.1783,27.2069,27.1497,27.1926,298266.0
2016-09-15 15:30:00,37.99,38.0,37.91,37.95,573292.5,27.1926,27.1998,27.1354,27.164,573292.5
2016-09-16 09:30:00,37.72,37.92,37.35,37.87,902104.5,26.9994,27.1425,26.7345,27.1067,902104.5
2016-09-16 10:00:00,37.85,37.87,37.69,37.83,116649.0,27.0924,27.1067,26.9779,27.0781,116649.0
2016-09-16 10:30:00,37.83,37.93,37.79,37.8,94546.5,27.0781,27.1497,27.0495,27.0566,94546.5
2016-09-16 11:00:00,37.79,37.83,37.75,37.82,108613.5,27.0495,27.0781,27.0208,27.0709,108613.5
2016-09-16 11:30:00,37.81,37.96,37.81,37.95,58108.5,27.0638,27.1712,27.0638,27.164,58108.5
2016-09-16 12:00:00,37.97,37.97,37.86,37.96,116284.5,27.1783,27.1783,27.0996,27.1712,116284.5
2016-09-16 12:30:00,37.96,37.97,37.81,37.84,190591.5,27.1712,27.1783,27.0638,27.0853,190591.5
2016-09-16 13:00:00,37.83,37.85,37.78,37.8,123451.5,27.0781,27.0924,27.0423,27.0566,123451.5
2016-09-16 13:30:00,37.8,37.81,37.73,37.75,182809.5,27.0566,27.0638,27.0065,27.0208,182809.5
2016-09-16 14:00:00,37.75,37.77,37.71,37.75,204307.5,27.0208,27.0352,26.9922,27.0208,204307.5
2016-09-16 14:30:00,37.77,37.79,37.73,37.73,185559.0,27.0352,27.0495,27.0065,27.0065,185559.0
2016-09-16 15:00:00,37.74,37.78,37.69,37.77,267528.0,27.0137,27.0423,26.9779,27.0352,267528.0
2016-09-16 15:30:00,37.77,37.83,37.69,37.71,927951.0,27.0352,27.0781,26.9779,26.9922,927951.0
2016-09-19 09:30:00,37.97,38.21,37.84,38.21,123322.5,27.1783,27.3501,27.0853,27.3501,123322.5
2016-09-19 10:00:00,38.2,38.22,38.13,38.17,111888.0,27.3429,27.3573,27.2928,27.3215,111888.0
2016-09-19 10:30:00,38.17,38.18,38.03,38.07,87435.0,27.3215,27.3286,27.2213,27.2499,87435.0
2016-09-19 11:00:00,38.07,38.11,37.98,37.99,96493.5,27.2499,27.2785,27.1855,27.1926,96493.5
2016-09-19 11:30:00,38.0,38.04,37.97,37.99,236880.0,27.1998,27.2284,27.1783,27.1926,236880.0
2016-09-19 12:00:00,38.0,38.01,37.85,37.86,125487.0,27.1998,27.2069,27.0924,27.0996,125487.0
2016-09-19 12:30:00,37.86,37.87,37.8,37.81,124483.5,27.0996,27.1067,27.0566,27.0638,124483.5
2016-09-19 13:00:00,37.81,37.86,37.78,37.81,81114.0,27.0638,27.0996,27.0423,27.0638,81114.0
2016-09-19 13:30:00,37.81,37.81,37.7,37.78,109008.0,27.0638,27.0638,26.985,27.0423,109008.0
2016-09-19 14:00:00,37.78,37.84,37.75,37.83,143263.5,27.0423,27.0853,27.0208,27.0781,143263.5
2016-09-19 14:30:00,37.83,37.87,37.81,37.85,246349.5,27.0781,27.1067,27.0638,27.0924,246349.5
2016-09-19 15:00:00,37.85,37.85,37.75,37.75,198492.0,27.0924,27.0924,27.0208,27.0208,198492.0
2016-09-19 15:30:00,37.75,37.85,37.69,37.79,400989.0,27.0208,27.0924,26.9779,27.0495,400989.0
2016-09-20 09:30:00,38.08,38.25,37.93,38.05,303349.5,27.257,27.3787,27.1497,27.2356,303349.5
2016-09-20 10:00:00,38.05,38.16,38.05,38.15,355707.0,27.2356,27.3143,27.2356,27.3071,355707.0
2016-09-20 10:30:00,38.15,38.16,38.04,38.09,272865.0,27.3071,27.3143,27.2284,27.2642,272865.0
2016-09-20 11:00:00,38.09,38.25,38.08,38.24,527194.5,27.2642,27.3787,27.257,27.3716,527194.5
2016-09-20 11:30:00,38.24,38.34,38.23,38.29,456291.0,27.3716,27.4431,27.3644,27.4074,456291.0
2016-09-20 12:00:00,38.29,38.31,38.23,38.31,392140.5,27.4074,27.4217,27.3644,27.4217,392140.5
2016-09-20 12:30:00,38.31,38.34,38.22,38.22,324969.0,27.4217,27.4431,27.3573,27.3573,324969.0
2016-09-20 13:00:00,38.22,38.27,38.2,38.22,270208.5,27.3573,27.393,27.3429,27.3573,270208.5
2016-09-20 13:30:00,38.23,38.29,38.21,38.29,238422.0,27.3644,27.4074,27.3501,27.4074,238422.0
2016-09-20 14:00:00,38.29,38.31,38.19,38.22,108936.0,27.4074,27.4217,27.3358,27.3573,108936.0
2016-09-20 14:30:00,38.21,38.27,38.21,38.26,137713.5,27.3501,27.393,27.3501,27.3859,137713.5
2016-09-20 15:00:00,38.26,38.27,38.21,38.25,146841.0,27.3859,27.393,27.3501,27.3787,146841.0
2016-09-20 15:30:00,38.25,38.28,38.19,38.19,622773.0,27.3787,27.4002,27.3358,27.3358,622773.0
2016-09-21 09:30:00,38.27,38.49,38.27,38.44,226611.0,27.393,27.5505,27.393,27.5147,226611.0
2016-09-21 10:00:00,38.45,38.57,38.38,38.51,280089.0,27.5219,27.6078,27.4718,27.5648,280089.0
2016-09-21 10:30:00,38.51,38.61,38.49,38.5,110682.0,27.5648,27.6364,27.5505,27.5577,110682.0
2016-09-21 11:00:00,38.51,38.56,38.49,38.5,274339.5,27.5648,27.6006,27.5505,27.5577,274339.5
2016-09-21 11:30:00,38.49,38.52,38.42,38.45,83446.5,27.5505,27.572,27.5004,27.5219,83446.5
2016-09-21 12:00:00,38.44,38.45,38.26,38.27,62847.0,27.5147,27.5219,27.3859,27.393,62847.0
2016-09-21 12:30:00,38.27,38.28,38.18,38.19,135030.0,27.393,27.4002,27.3286,27.3358,135030.0
2016-09-21 13:00:00,38.2,38.27,38.17,38.19,193159.5,27.3429,27.393,27.3215,27.3358,193159.5
2016-09-21 13:30:00,38.19,38.27,38.18,38.21,114757.5,27.3358,27.393,27.3286,27.3501,114757.5
2016-09-21 14:00:00,38.21,38.45,38.21,38.23,210570.0,27.3501,27.5219,27.3501,27.3644,210570.0
2016-09-21 14:30:00,38.23,38.42,38.2,38.39,165123.0,27.3644,27.5004,27.3429,27.4789,165123.0
2016-09-21 15:00:00,38.41,38.49,38.37,38.43,215224.5,27.4933,27.5505,27.4646,27.5076,215224.5
2016-09-21 15:30:00,38.43,38.59,38.43,38.51,380902.5,27.5076,27.6221,27.5076,27.5648,380902.5
2016-09-22 09:30:00,38.89,39.14,38.67,39.13,283057.5,27.8368,28.0158,27.6794,28.0086,283057.5
2016-09-22 10:00:00,39.13,39.18,39.01,39.1,214134.0,28.0086,28.0444,27.9227,27.9871,214134.0
2016-09-22 10:30:00,39.09,39.15,39.0,39.01,111547.5,27.98,28.0229,27.9156,27.9227,111547.5
2016-09-22 11:00:00,39.01,39.03,38.96,38.98,173128.5,27.9227,27.937,27.8869,27.9013,173128.5
2016-09-22 11:30:00,38.98,39.03,38.87,38.87,94714.5,27.9013,27.937,27.8225,27.8225,94714.5
2016-09-22 12:00:00,38.88,38.94,38.87,38.89,54969.0,27.8297,27.8726,27.8225,27.8368,54969.0
2016-09-22 12:30:00,38.89,38.91,38.88,38.88,56325.0,27.8368,27.8511,27.8297,27.8297,56325.0
2016-09-22 13:00:00,38.89,38.97,38.89,38.9,76645.5,27.8368,27.8941,27.8368,27.844,76645.5
2016-09-22 13:30:00,38.9,38.95,38.85,38.87,72706.5,27.844,27.8798,27.8082,27.8225,72706.5
2016-09-22 14:00:00,38.86,38.9,38.78,38.85,107196.0,27.8154,27.844,27.7581,27.8082,107196.0
2016-09-22 14:30:00,38.85,38.97,38.8,38.96,138064.5,27.8082,27.8941,27.7724,27.8869,138064.5
2016-09-22 15:00:00,38.96,38.99,38.93,38.98,122925.0,27.8869,27.9084,27.8655,27.9013,122925.0
2016-09-22 15:30:00,38.97,39.05,38.95,38.97,354208.5,27.8941,27.9514,27.8798,27.8941,354208.5
2016-09-23 09:30:00,38.95,39.05,38.07,38.95,133900.5,27.8798,27.9514,27.2499,27.8798,133900.5
2016-09-23 10:00:00,38.95,39.1,38.92,39.03,128446.5,27.8798,27.9871,27.8583,27.937,128446.5
2016-09-23 10:30:00,39.03,39.05,38.93,38.93,68341.5,27.937,27.9514,27.8655,27.8655,68341.5
2016-09-23 11:00:00,38.93,38.98,38.83,38.89,74869.5,27.8655,27.9013,27.7939,27.8368,74869.5
2016-09-23 11:30:00,38.88,38.93,38.8,38.81,73150.5,27.8297,27.8655,27.7724,27.7796,73150.5
2016-09-23 12:00:00,38.81,38.81,38.75,38.77,61920.0,27.7796,27.7796,27.7366,27.7509,61920.0
2016-09-23 12:30:00,38.77,38.8,38.7,38.71,47616.0,27.7509,27.7724,27.7008,27.708,47616.0
2016-09-23 13:00:00,38.71,38.71,38.64,38.69,78274.5,27.708,27.708,27.6579,27.6937,78274.5
2016-09-23 13:30:00,38.69,38.72,38.65,38.67,131223.0,27.6937,27.7151,27.665,27.6794,131223.0
2016-09-23 14:00:00,38.65,38.73,38.65,38.71,92992.5,27.665,27.7223,27.665,27.708,92992.5
2016-09-23 14:30:00,38.71,38.74,38.67,38.69,124192.5,27.708,27.7295,27.6794,27.6937,124192.5
2016-09-23 15:00:00,38.69,38.72,38.65,38.69,100489.5,27.6937,27.7151,27.665,27.6937,100489.5
2016-09-23 15:30:00,38.69,38.74,38.61,38.61,441540.0,27.6937,27.7295,27.6364,27.6364,441540.0
2016-09-26 09:30:00,38.38,38.55,38.28,38.29,94015.5,27.4718,27.5935,27.4002,27.4074,94015.5
2016-09-26 10:00:00,38.28,38.47,38.24,38.41,89475.0,27.4002,27.5362,27.3716,27.4933,89475.0
2016-09-26 10:30:00,38.41,38.51,38.4,38.45,82170.0,27.4933,27.5648,27.4861,27.5219,82170.0
2016-09-26 11:00:00,38.45,38.47,38.39,38.39,61362.0,27.5219,27.5362,27.4789,27.4789,61362.0
2016-09-26 11:30:00,38.39,38.44,38.33,38.39,40642.5,27.4789,27.5147,27.436,27.4789,40642.5
2016-09-26 12:00:00,38.39,38.43,38.35,38.43,54897.0,27.4789,27.5076,27.4503,27.5076,54897.0
2016-09-26 12:30:00,38.43,38.48,38.39,38.43,62370.0,27.5076,27.5434,27.4789,27.5076,62370.0
2016-09-26 13:00:00,38.43,38.46,38.34,38.35,57069.0,27.5076,27.529,27.4431,27.4503,57069.0
2016-09-26 13:30:00,38.35,38.35,38.27,38.28,53169.0,27.4503,27.4503,27.393,27.4002,53169.0
2016-09-26 14:00:00,38.29,38.33,38.27,38.32,96393.0,27.4074,27.436,27.393,27.4288,96393.0
2016-09-26 14:30:00,38.31,38.31,38.24,38.25,78820.5,27.4217,27.4217,27.3716,27.3787,78820.5
2016-09-26 15:00:00,38.25,38.28,38.21,38.21,127743.0,27.3787,27.4002,27.3501,27.3501,127743.0
2016-09-26 15:30:00,38.22,38.23,38.09,38.13,515376.0,27.3573,27.3644,27.2642,27.2928,515376.0
2016-09-27 09:30:00,38.07,38.1,37.85,38.05,156393.0,27.2499,27.2714,27.0924,27.2356,156393.0
2016-09-27 10:00:00,38.05,38.12,37.97,38.0,203499.0,27.2356,27.2857,27.1783,27.1998,203499.0
2016-09-27 10:30:00,38.01,38.04,37.88,37.89,184993.5,27.2069,27.2284,27.1139,27.121,184993.5
2016-09-27 11:00:00,37.89,38.01,37.88,37.99,91668.0,27.121,27.2069,27.1139,27.1926,91668.0
2016-09-27 11:30:00,37.99,38.12,37.99,38.05,89736.0,27.1926,27.2857,27.1926,27.2356,89736.0
2016-09-27 12:00:00,38.03,38.18,38.03,38.17,108072.0,27.2213,27.3286,27.2213,27.3215,108072.0
2016-09-27 12:30:00,38.18,38.23,38.15,38.2,43737.0,27.3286,27.3644,27.3071,27.3429,43737.0
2016-09-27 13:00:00,38.2,38.21,38.16,38.17,176667.0,27.3429,27.3501,27.3143,27.3215,176667.0
2016-09-27 13:30:00,38.17,38.21,38.16,38.17,52936.5,27.3215,27.3501,27.3143,27.3215,52936.5
2016-09-27 14:00:00,38.17,38.23,38.16,38.23,94108.5,27.3215,27.3644,27.3143,27.3644,94108.5
2016-09-27 14:30:00,38.22,38.25,38.2,38.24,81687.0,27.3573,27.3787,27.3429,27.3716,81687.0
2016-09-27 15:00:00,38.23,38.29,38.23,38.25,72241.5,27.3644,27.4074,27.3644,27.3787,72241.5
2016-09-27 15:30:00,38.25,38.29,38.22,38.25,512724.0,27.3787,27.4074,27.3573,27.3787,512724.0
2016-09-28 09:30:00,38.33,38.71,38.33,38.7,123745.5,27.436,27.708,27.436,27.7008,123745.5
2016-09-28 10:00:00,38.7,38.77,38.69,38.75,146779.5,27.7008,27.7509,27.6937,27.7366,146779.5
2016-09-28 10:30:00,38.75,38.79,38.61,38.67,114259.5,27.7366,27.7653,27.6364,27.6794,114259.5
2016-09-28 11:00:00,38.67,38.71,38.56,38.7,74697.0,27.6794,27.708,27.6006,27.7008,74697.0
2016-09-28 11:30:00,38.69,38.71,38.64,38.67,42169.5,27.6937,27.708,27.6579,27.6794,42169.5
2016-09-28 12:00:00,38.67,38.72,38.62,38.62,30639.0,27.6794,27.7151,27.6436,27.6436,30639.0
2016-09-28 12:30:00,38.63,38.66,38.55,38.56,74883.0,27.6507,27.6722,27.5935,27.6006,74883.0
2016-09-28 13:00:00,38.56,38.57,38.51,38.57,52521.0,27.6006,27.6078,27.5648,27.6078,52521.0
2016-09-28 13:30:00,38.57,38.64,38.56,38.58,74728.5,27.6078,27.6579,27.6006,27.6149,74728.5
2016-09-28 14:00:00,38.59,38.95,38.59,38.95,142942.5,27.6221,27.8798,27.6221,27.8798,142942.5
2016-09-28 14:30:00,38.95,38.96,38.89,38.91,64828.5,27.8798,27.8869,27.8368,27.8511,64828.5
2016-09-28 15:00:00,38.91,38.93,38.85,38.86,142083.0,27.8511,27.8655,27.8082,27.8154,142083.0
2016-09-28 15:30:00,38.86,39.03,38.84,39.01,321241.5,27.8154,27.937,27.801,27.9227,321241.5
2016-09-29 09:30:00,38.92,39.13,38.79,39.09,92091.0,27.8583,28.0086,27.7653,27.98,92091.0
2016-09-29 10:00:00,39.12,39.14,38.91,39.08,94138.5,28.0015,28.0158,27.8511,27.9728,94138.5
2016-09-29 10:30:00,39.08,39.12,39.04,39.04,72522.0,27.9728,28.0015,27.9442,27.9442,72522.0
2016-09-29 11:00:00,39.03,39.05,38.93,39.03,55356.0,27.937,27.9514,27.8655,27.937,55356.0
2016-09-29 11:30:00,39.03,39.13,39.03,39.11,106609.5,27.937,28.0086,27.937,27.9943,106609.5
2016-09-29 12:00:00,39.11,39.25,39.1,39.19,82191.0,27.9943,28.0945,27.9871,28.0516,82191.0
2016-09-29 12:30:00,39.19,39.2,38.74,38.77,123771.0,28.0516,28.0587,27.7295,27.7509,123771.0
2016-09-29 13:00:00,38.76,38.79,38.65,38.74,153496.5,27.7438,27.7653,27.665,27.7295,153496.5
2016-09-29 13:30:00,38.75,38.79,38.53,38.56,101610.0,27.7366,27.7653,27.5791,27.6006,101610.0
2016-09-29 14:00:00,38.57,38.74,38.53,38.73,101661.0,27.6078,27.7295,27.5791,27.7223,101661.0
2016-09-29 14:30:00,38.73,38.81,38.7,38.71,67530.0,27.7223,27.7796,27.7008,27.708,67530.0
2016-09-29 15:00:00,38.71,38.75,38.59,38.68,104317.5,27.708,27.7366,27.6221,27.6865,104317.5
2016-09-29 15:30:00,38.67,38.73,38.59,38.59,363583.5,27.6794,27.7223,27.6221,27.6221,363583.5
2016-09-30 09:30:00,38.93,39.24,38.66,39.23,192784.5,27.8655,28.0874,27.6722,28.0802,192784.5
2016-09-30 10:00:00,39.24,39.25,39.12,39.19,102667.5,28.0874,28.0945,28.0015,28.0516,102667.5
2016-09-30 10:30:00,39.2,39.28,39.19,39.27,68959.5,28.0587,28.116,28.0516,28.1088,68959.5
2016-09-30 11:00:00,39.27,39.53,39.27,39.28,193198.5,28.1088,28.2949,28.1088,28.116,193198.5
2016-09-30 11:30:00,39.3,39.4,39.3,39.36,93580.5,28.1303,28.2019,28.1303,28.1732,93580.5
2016-09-30 12:00:00,39.36,39.51,39.33,39.48,134358.0,28.1732,28.2806,28.1518,28.2591,134358.0
2016-09-30 12:30:00,39.48,39.53,39.44,39.45,98338.5,28.2591,28.2949,28.2305,28.2377,98338.5
2016-09-30 13:00:00,39.45,39.47,39.4,39.41,90042.0,28.2377,28.252,28.2019,28.209,90042.0
2016-09-30 13:30:00,39.41,39.43,39.36,39.37,120162.0,28.209,28.2234,28.1732,28.1804,120162.0
2016-09-30 14:00:00,39.37,39.37,39.29,39.3,114309.0,28.1804,28.1804,28.1231,28.1303,114309.0
2016-09-30 14:30:00,39.31,39.36,39.29,39.33,93657.0,28.1375,28.1732,28.1231,28.1518,93657.0
2016-09-30 15:00:00,39.33,39.35,39.26,39.27,108679.5,28.1518,28.1661,28.1017,28.1088,108679.5
2016-09-30 15:30:00,39.27,39.32,39.17,39.17,699550.5,28.1088,28.1446,28.0372,28.0372,699550.5
2016-10-03 09:30:00,38.99,39.18,38.91,38.97,124872.0,27.9084,28.0444,27.8511,27.8941,124872.0
2016-10-03 10:00:00,38.99,39.17,38.97,39.12,174648.0,27.9084,28.0372,27.8941,28.0015,174648.0
2016-10-03 10:30:00,39.1,39.28,39.1,39.22,72934.5,27.9871,28.116,27.9871,28.073,72934.5
2016-10-03 11:00:00,39.21,39.21,39.07,39.12,84705.0,28.0659,28.0659,27.9657,28.0015,84705.0
2016-10-03 11:30:00,39.12,39.15,39.03,39.13,61630.5,28.0015,28.0229,27.937,28.0086,61630.5
2016-10-03 12:00:00,39.15,39.23,39.11,39.18,94354.5,28.0229,28.0802,27.9943,28.0444,94354.5
2016-10-03 12:30:00,39.17,39.2,39.13,39.17,41032.5,28.0372,28.0587,28.0086,28.0372,41032.5
2016-10-03 13:00:00,39.18,39.22,39.12,39.21,33417.0,28.0444,28.073,28.0015,28.0659,33417.0
2016-10-03 13:30:00,39.2,39.25,39.15,39.17,48034.5,28.0587,28.0945,28.0229,28.0372,48034.5
2016-10-03 14:00:00,39.19,39.25,39.19,39.19,40149.0,28.0516,28.0945,28.0516,28.0516,40149.0
2016-10-03 14:30:00,39.21,39.24,39.13,39.17,64816.5,28.0659,28.0874,28.0086,28.0372,64816.5
2016-10-03 15:00:00,39.17,39.2,39.14,39.15,51828.0,28.0372,28.0587,28.0158,28.0229,51828.0
2016-10-03 15:30:00,39.16,39.27,39.16,39.19,162522.0,28.0301,28.1088,28.0301,28.0516,162522.0
2016-10-04 09:30:00,39.17,39.58,39.11,39.58,134592.0,28.0372,28.3307,27.9943,28.3307,134592.0
2016-10-04 10:00:00,39.55,39.57,39.3,39.43,155904.0,28.3092,28.3236,28.1303,28.2234,155904.0
2016-10-04 10:30:00,39.44,39.72,39.43,39.64,93756.0,28.2305,28.4309,28.2234,28.3737,93756.0
2016-10-04 11:00:00,39.65,39.73,39.45,39.72,224247.0,28.3808,28.4381,28.2377,28.4309,224247.0
2016-10-04 11:30:00,39.71,39.89,39.68,39.75,308151.0,28.4238,28.5526,28.4023,28.4524,308151.0
2016-10-04 12:00:00,39.75,39.78,39.55,39.55,158380.5,28.4524,28.4739,28.3092,28.3092,158380.5
2016-10-04 12:30:00,39.56,39.62,39.33,39.35,172618.5,28.3164,28.3594,28.1518,28.1661,172618.5
2016-10-04 13:00:00,39.35,39.35,39.17,39.22,115881.0,28.1661,28.1661,28.0372,28.073,115881.0
2016-10-04 13:30:00,39.23,39.39,39.23,39.35,105198.0,28.0802,28.1947,28.0802,28.1661,105198.0
2016-10-04 14:00:00,39.34,39.36,39.19,39.23,102591.0,28.1589,28.1732,28.0516,28.0802,102591.0
2016-10-04 14:30:00,39.25,39.33,39.17,39.18,122610.0,28.0945,28.1518,28.0372,28.0444,122610.0
2016-10-04 15:00:00,39.18,39.41,39.17,39.41,182628.0,28.0444,28.209,28.0372,28.209,182628.0
2016-10-04 15:30:00,39.41,39.47,39.35,39.4,379141.5,28.209,28.252,28.1661,28.2019,379141.5
2016-10-05 09:30:00,39.49,39.67,39.13,39.66,108868.5,28.2663,28.3951,28.0086,28.388,108868.5
2016-10-05 10:00:00,39.67,39.77,39.59,39.67,79402.5,28.3951,28.4667,28.3379,28.3951,79402.5
2016-10-05 10:30:00,39.67,39.81,39.63,39.79,117483.0,28.3951,28.4954,28.3665,28.481,117483.0
2016-10-05 11:00:00,39.8,39.86,39.77,39.85,75460.5,28.4882,28.5311,28.4667,28.524,75460.5
2016-10-05 11:30:00,39.86,39.99,39.84,39.94,117123.0,28.5311,28.6242,28.5168,28.5884,117123.0
2016-10-05 12:00:00,39.94,40.0,39.94,39.99,94603.5,28.5884,28.6313,28.5884,28.6242,94603.5
2016-10-05 12:30:00,39.99,40.0,39.96,39.98,52089.0,28.6242,28.6313,28.6027,28.617,52089.0
2016-10-05 13:00:00,39.98,39.99,39.93,39.95,57201.0,28.617,28.6242,28.5812,28.5956,57201.0
2016-10-05 13:30:00,39.95,39.97,39.92,39.95,79584.0,28.5956,28.6099,28.5741,28.5956,79584.0
2016-10-05 14:00:00,39.95,39.97,39.89,39.9,68524.5,28.5956,28.6099,28.5526,28.5598,68524.5
2016-10-05 14:30:00,39.89,39.95,39.88,39.93,66969.0,28.5526,28.5956,28.5455,28.5812,66969.0
2016-10-05 15:00:00,39.93,39.96,39.83,39.84,96960.0,28.5812,28.6027,28.5097,28.5168,96960.0
2016-10-05 15:30:00,39.84,39.89,39.83,39.88,294345.0,28.5168,28.5526,28.5097,28.5455,294345.0
2016-10-06 09:30:00,39.76,39.87,39.62,39.73,116241.0,28.4596,28.5383,28.3594,28.4381,116241.0
2016-10-06 10:00:00,39.74,39.86,39.69,39.83,77892.0,28.4452,28.5311,28.4095,28.5097,77892.0
2016-10-06 10:30:00,39.85,39.85,39.69,39.69,61734.0,28.524,28.524,28.4095,28.4095,61734.0
2016-10-06 11:00:00,39.67,39.71,39.57,39.69,220419.0,28.3951,28.4238,28.3236,28.4095,220419.0
2016-10-06 11:30:00,39.7,39.86,39.65,39.75,94491.0,28.4166,28.5311,28.3808,28.4524,94491.0
2016-10-06 12:00:00,39.75,39.81,39.69,39.75,59457.0,28.4524,28.4954,28.4095,28.4524,59457.0
2016-10-06 12:30:00,39.75,39.83,39.75,39.77,46549.5,28.4524,28.5097,28.4524,28.4667,46549.5
2016-10-06 13:00:00,39.78,39.79,39.75,39.79,40914.0,28.4739,28.481,28.4524,28.481,40914.0
2016-10-06 13:30:00,39.79,39.86,39.78,39.84,52095.0,28.481,28.5311,28.4739,28.5168,52095.0
2016-10-06 14:00:00,39.85,39.89,39.8,39.8,108297.0,28.524,28.5526,28.4882,28.4882,108297.0
2016-10-06 14:30:00,39.8,39.86,39.8,39.83,93291.0,28.4882,28.5311,28.4882,28.5097,93291.0
2016-10-06 15:00:00,39.84,39.87,39.83,39.83,60708.0,28.5168,28.5383,28.5097,28.5097,60708.0
2016-10-06 15:30:00,39.83,39.87,39.82,39.84,271929.0,28.5097,28.5383,28.5025,28.5168,271929.0
2016-10-07 09:30:00,39.67,40.14,39.55,39.59,298695.0,28.3951,28.7316,28.3092,28.3379,298695.0
2016-10-07 10:00:00,39.59,39.78,39.59,39.77,100726.5,28.3379,28.4739,28.3379,28.4667,100726.5
2016-10-07 10:30:00,39.77,39.78,39.63,39.63,99931.5,28.4667,28.4739,28.3665,28.3665,99931.5
2016-10-07 11:00:00,39.63,39.64,39.48,39.48,74289.0,28.3665,28.3737,28.2591,28.2591,74289.0
2016-10-07 11:30:00,39.49,39.51,39.19,39.2,153369.0,28.2663,28.2806,28.0516,28.0587,153369.0
2016-10-07 12:00:00,39.2,39.31,39.16,39.26,161388.0,28.0587,28.1375,28.0301,28.1017,161388.0
2016-10-07 12:30:00,39.26,39.3,39.17,39.27,85707.0,28.1017,28.1303,28.0372,28.1088,85707.0
2016-10-07 13:00:00,39.28,39.43,39.23,39.41,68499.0,28.116,28.2234,28.0802,28.209,68499.0
2016-10-07 13:30:00,39.41,39.55,39.4,39.47,99160.5,28.209,28.3092,28.2019,28.252,99160.5
2016-10-07 14:00:00,39.47,39.5,39.41,39.42,85374.0,28.252,28.2735,28.209,28.2162,85374.0
2016-10-07 14:30:00,39.43,39.44,39.39,39.39,94063.5,28.2234,28.2305,28.1947,28.1947,94063.5
2016-10-07 15:00:00,39.38,39.39,39.31,39.36,101938.5,28.1876,28.1947,28.1375,28.1732,101938.5
2016-10-07 15:30:00,39.35,39.43,39.34,39.35,337849.5,28.1661,28.2234,28.1589,28.1661,337849.5
2016-10-10 09:30:00,39.57,39.67,39.42,39.43,86427.0,28.3236,28.3951,28.2162,28.2234,86427.0
2016-10-10 10:00:00,39.43,39.47,39.36,39.45,58173.0,28.2234,28.252,28.1732,28.2377,58173.0
2016-10-10 10:30:00,39.46,39.48,39.38,39.41,80031.0,28.2448,28.2591,28.1876,28.209,80031.0
2016-10-10 11:00:00,39.39,39.39,39.12,39.12,103339.5,28.1947,28.1947,28.0015,28.0015,103339.5
2016-10-10 11:30:00,39.13,39.17,39.0,39.0,95803.5,28.0086,28.0372,27.9156,27.9156,95803.5
2016-10-10 12:00:00,39.01,39.11,38.99,39.08,96717.0,27.9227,27.9943,27.9084,27.9728,96717.0
2016-10-10 12:30:00,39.07,39.13,39.04,39.05,58830.0,27.9657,28.0086,27.9442,27.9514,58830.0
2016-10-10 13:00:00,39.06,39.11,39.05,39.09,49473.0,27.9585,27.9943,27.9514,27.98,49473.0
2016-10-10 13:30:00,39.09,39.14,38.98,38.99,86322.0,27.98,28.0158,27.9013,27.9084,86322.0
2016-10-10 14:00:00,38.99,39.02,38.97,39.0,91138.5,27.9084,27.9299,27.8941,27.9156,91138.5
2016-10-10 14:30:00,38.99,39.01,38.95,38.97,95547.0,27.9084,27.9227,27.8798,27.8941,95547.0
2016-10-10 15:00:00,38.97,39.01,38.95,38.97,113551.5,27.8941,27.9227,27.8798,27.8941,113551.5
2016-10-10 15:30:00,38.97,39.03,38.95,39.01,244110.0,27.8941,27.937,27.8798,27.9227,244110.0
2016-10-11 09:30:00,38.96,39.07,38.44,38.48,326151.0,27.8869,27.9657,27.5147,27.5434,326151.0
2016-10-11 10:00:00,38.48,38.67,38.44,38.59,431016.0,27.5434,27.6794,27.5147,27.6221,431016.0
2016-10-11 10:30:00,38.59,38.75,38.59,38.61,131067.0,27.6221,27.7366,27.6221,27.6364,131067.0
2016-10-11 11:00:00,38.59,38.67,38.48,38.49,105208.5,27.6221,27.6794,27.5434,27.5505,105208.5
2016-10-11 11:30:00,38.49,38.57,38.43,38.5,87132.0,27.5505,27.6078,27.5076,27.5577,87132.0
2016-10-11 12:00:00,38.51,38.52,38.39,38.41,78147.0,27.5648,27.572,27.4789,27.4933,78147.0
2016-10-11 12:30:00,38.41,38.53,38.37,38.43,97432.5,27.4933,27.5791,27.4646,27.5076,97432.5
2016-10-11 13:00:00,38.44,38.44,38.27,38.39,96790.5,27.5147,27.5147,27.393,27.4789,96790.5
2016-10-11 13:30:00,38.4,38.4,38.23,38.23,87049.5,27.4861,27.4861,27.3644,27.3644,87049.5
2016-10-11 14:00:00,38.24,38.3,38.15,38.19,203257.5,27.3716,27.4145,27.3071,27.3358,203257.5
2016-10-11 14:30:00,38.19,38.21,38.11,38.15,118428.0,27.3358,27.3501,27.2785,27.3071,118428.0
2016-10-11 15:00:00,38.15,38.23,38.11,38.18,232261.5,27.3071,27.3644,27.2785,27.3286,232261.5
2016-10-11 15:30:00,38.19,38.3,38.18,38.29,436965.0,27.3358,27.4145,27.3286,27.4074,436965.0
2016-10-12 09:30:00,38.23,38.29,37.72,38.15,306459.0,27.3644,27.4074,26.9994,27.3071,306459.0
2016-10-12 10:00:00,38.16,38.32,38.09,38.26,223879.5,27.3143,27.4288,27.2642,27.3859,223879.5
2016-10-12 10:30:00,38.27,38.31,38.08,38.18,163174.5,27.393,27.4217,27.257,27.3286,163174.5
2016-10-12 11:00:00,38.18,38.25,38.13,38.22,180985.5,27.3286,27.3787,27.2928,27.3573,180985.5
2016-10-12 11:30:00,38.22,38.34,38.21,38.33,148414.5,27.3573,27.4431,27.3501,27.436,148414.5
2016-10-12 12:00:00,38.33,38.51,38.32,38.49,189352.5,27.436,27.5648,27.4288,27.5505,189352.5
2016-10-12 12:30:00,38.49,38.55,38.48,38.55,143467.5,27.5505,27.5935,27.5434,27.5935,143467.5
2016-10-12 13:00:00,38.55,38.58,38.51,38.57,137973.0,27.5935,27.6149,27.5648,27.6078,137973.0
2016-10-12 13:30:00,38.57,38.7,38.57,38.69,177300.0,27.6078,27.7008,27.6078,27.6937,177300.0
2016-10-12 14:00:00,38.69,38.7,38.53,38.53,271900.5,27.6937,27.7008,27.5791,27.5791,271900.5
2016-10-12 14:30:00,38.53,38.56,38.4,38.4,155776.5,27.5791,27.6006,27.4861,27.4861,155776.5
2016-10-12 15:00:00,38.4,38.49,38.37,38.38,173889.0,27.4861,27.5505,27.4646,27.4718,173889.0
2016-10-12 15:30:00,38.38,38.38,38.27,38.3,639829.5,27.4718,27.4718,27.393,27.4145,639829.5
2016-10-13 09:30:00,37.89,38.01,37.53,37.6,177337.5,27.121,27.2069,26.8634,26.9135,177337.5
2016-10-13 10:00:00,37.61,37.83,37.53,37.71,122476.5,26.9206,27.0781,26.8634,26.9922,122476.5
2016-10-13 10:30:00,37.71,37.81,37.62,37.68,64944.0,26.9922,27.0638,26.9278,26.9707,64944.0
2016-10-13 11:00:00,37.67,37.8,37.57,37.76,141181.5,26.9636,27.0566,26.892,27.028,141181.5
2016-10-13 11:30:00,37.76,37.82,37.68,37.7,58242.0,27.028,27.0709,26.9707,26.985,58242.0
2016-10-13 12:00:00,37.7,37.75,37.64,37.71,86202.0,26.985,27.0208,26.9421,26.9922,86202.0
2016-10-13 12:30:00,37.7,37.87,37.69,37.83,91455.0,26.985,27.1067,26.9779,27.0781,91455.0
2016-10-13 13:00:00,37.83,37.85,37.76,37.85,72310.5,27.0781,27.0924,27.028,27.0924,72310.5
2016-10-13 13:30:00,37.84,37.97,37.8,37.97,82510.5,27.0853,27.1783,27.0566,27.1783,82510.5
2016-10-13 14:00:00,37.97,38.01,37.9,37.95,117351.0,27.1783,27.2069,27.1282,27.164,117351.0
2016-10-13 14:30:00,37.94,37.98,37.89,37.93,118287.0,27.1568,27.1855,27.121,27.1497,118287.0
2016-10-13 15:00:00,37.93,37.94,37.8,37.81,185367.0,27.1497,27.1568,27.0566,27.0638,185367.0
2016-10-13 15:30:00,37.81,37.87,37.74,37.79,361050.0,27.0638,27.1067,27.0137,27.0495,361050.0
2016-10-14 09:30:00,38.03,38.27,37.87,38.05,123910.5,27.2213,27.393,27.1067,27.2356,123910.5
2016-10-14 10:00:00,38.03,38.15,37.99,38.04,71065.5,27.2213,27.3071,27.1926,27.2284,71065.5
2016-10-14 10:30:00,38.05,38.13,38.01,38.06,69727.5,27.2356,27.2928,27.2069,27.2427,69727.5
2016-10-14 11:00:00,38.07,38.07,37.91,37.95,78789.0,27.2499,27.2499,27.1354,27.164,78789.0
2016-10-14 11:30:00,37.94,37.94,37.85,37.88,77917.5,27.1568,27.1568,27.0924,27.1139,77917.5
2016-10-14 12:00:00,37.87,37.9,37.79,37.87,61962.0,27.1067,27.1282,27.0495,27.1067,61962.0
2016-10-14 12:30:00,37.87,37.9,37.82,37.86,41598.0,27.1067,27.1282,27.0709,27.0996,41598.0
2016-10-14 13:00:00,37.85,37.93,37.81,37.91,60549.0,27.0924,27.1497,27.0638,27.1354,60549.0
2016-10-14 13:30:00,37.91,37.99,37.83,37.85,57900.0,27.1354,27.1926,27.0781,27.0924,57900.0
2016-10-14 14:00:00,37.83,37.99,37.83,37.98,111057.0,27.0781,27.1926,27.0781,27.1855,111057.0
2016-10-14 14:30:00,37.99,37.99,37.88,37.9,76395.0,27.1926,27.1926,27.1139,27.1282,76395.0
2016-10-14 15:00:00,37.89,37.97,37.89,37.94,107800.5,27.121,27.1783,27.121,27.1568,107800.5
2016-10-14 15:30:00,37.95,38.0,37.87,37.89,304333.5,27.164,27.1998,27.1067,27.121,304333.5
2016-10-17 09:30:00,37.93,38.0,37.85,37.93,98487.0,27.1497,27.1998,27.0924,27.1497,98487.0
2016-10-17 10:00:00,37.93,38.12,37.87,38.1,139467.0,27.1497,27.2857,27.1067,27.2714,139467.0
2016-10-17 10:30:00,38.11,38.13,38.03,38.05,82236.0,27.2785,27.2928,27.2213,27.2356,82236.0
2016-10-17 11:00:00,38.05,38.07,37.98,37.99,77385.0,27.2356,27.2499,27.1855,27.1926,77385.0
2016-10-17 11:30:00,37.99,38.09,37.98,38.06,75709.5,27.1926,27.2642,27.1855,27.2427,75709.5
2016-10-17 12:00:00,38.07,38.08,37.99,38.03,82683.0,27.2499,27.257,27.1926,27.2213,82683.0
2016-10-17 12:30:00,38.03,38.09,37.99,38.08,59200.5,27.2213,27.2642,27.1926,27.257,59200.5
2016-10-17 13:00:00,38.08,38.1,37.98,38.0,50574.0,27.257,27.2714,27.1855,27.1998,50574.0
2016-10-17 13:30:00,38.0,38.03,37.91,37.91,41943.0,27.1998,27.2213,27.1354,27.1354,41943.0
2016-10-17 14:00:00,37.91,38.0,37.91,37.97,47538.0,27.1354,27.1998,27.1354,27.1783,47538.0
2016-10-17 14:30:00,37.98,37.98,37.91,37.97,42171.0,27.1855,27.1855,27.1354,27.1783,42171.0
2016-10-17 15:00:00,37.97,37.98,37.91,37.95,48946.5,27.1783,27.1855,27.1354,27.164,48946.5
2016-10-17 15:30:00,37.95,37.95,37.83,37.87,278946.0,27.164,27.164,27.0781,27.1067,278946.0
2016-10-18 09:30:00,38.31,38.47,38.01,38.07,129442.5,27.4217,27.5362,27.2069,27.2499,129442.5
2016-10-18 10:00:00,38.06,38.07,37.87,37.89,102483.0,27.2427,27.2499,27.1067,27.121,102483.0
2016-10-18 10:30:00,37.89,38.01,37.88,38.01,99351.0,27.121,27.2069,27.1139,27.2069,99351.0
2016-10-18 11:00:00,38.02,38.13,38.01,38.09,259993.5,27.2141,27.2928,27.2069,27.2642,259993.5
2016-10-18 11:30:00,38.09,38.13,38.04,38.13,62469.0,27.2642,27.2928,27.2284,27.2928,62469.0
2016-10-18 12:00:00,38.13,38.13,38.09,38.1,48523.5,27.2928,27.2928,27.2642,27.2714,48523.5
2016-10-18 12:30:00,38.1,38.11,38.0,38.03,58054.5,27.2714,27.2785,27.1998,27.2213,58054.5
2016-10-18 13:00:00,38.03,38.05,38.01,38.03,48018.0,27.2213,27.2356,27.2069,27.2213,48018.0
2016-10-18 13:30:00,38.02,38.03,37.97,37.99,42114.0,27.2141,27.2213,27.1783,27.1926,42114.0
2016-10-18 14:00:00,37.99,38.0,37.95,37.99,73258.5,27.1926,27.1998,27.164,27.1926,73258.5
2016-10-18 14:30:00,37.99,38.0,37.91,37.91,267046.5,27.1926,27.1998,27.1354,27.1354,267046.5
2016-10-18 15:00:00,37.92,37.97,37.86,37.93,267280.5,27.1425,27.1783,27.0996,27.1497,267280.5
2016-10-18 15:30:00,37.92,37.98,37.87,37.95,375366.0,27.1425,27.1855,27.1067,27.164,375366.0
2016-10-19 09:30:00,37.93,38.04,37.62,37.65,178834.5,27.1497,27.2284,26.9278,26.9493,178834.5
2016-10-19 10:00:00,37.65,37.86,37.57,37.86,132796.5,26.9493,27.0996,26.892,27.0996,132796.5
2016-10-19 10:30:00,37.85,37.98,37.81,37.91,128400.0,27.0924,27.1855,27.0638,27.1354,128400.0
2016-10-19 11:00:00,37.9,38.03,37.87,37.94,112035.0,27.1282,27.2213,27.1067,27.1568,112035.0
2016-10-19 11:30:00,37.95,38.01,37.91,37.95,64531.5,27.164,27.2069,27.1354,27.164,64531.5
2016-10-19 12:00:00,37.95,38.07,37.95,38.03,97500.0,27.164,27.2499,27.164,27.2213,97500.0
2016-10-19 12:30:00,38.03,38.12,38.02,38.07,68163.0,27.2213,27.2857,27.2141,27.2499,68163.0
2016-10-19 13:00:00,38.07,38.1,38.03,38.05,54817.5,27.2499,27.2714,27.2213,27.2356,54817.5
2016-10-19 13:30:00,38.05,38.09,38.01,38.01,68349.0,27.2356,27.2642,27.2069,27.2069,68349.0
2016-10-19 14:00:00,38.01,38.03,37.96,38.02,105459.0,27.2069,27.2213,27.1712,27.2141,105459.0
2016-10-19 14:30:00,38.02,38.05,38.01,38.01,78825.0,27.2141,27.2356,27.2069,27.2069,78825.0
2016-10-19 15:00:00,38.01,38.07,38.01,38.07,108937.5,27.2069,27.2499,27.2069,27.2499,108937.5
2016-10-19 15:30:00,38.07,38.07,37.93,37.96,432207.0,27.2499,27.2499,27.1497,27.1712,432207.0
2016-10-20 09:30:00,37.96,37.96,37.5,37.79,224872.5,27.1712,27.1712,26.8419,27.0495,224872.5
2016-10-20 10:00:00,37.8,37.9,37.57,37.61,121930.5,27.0566,27.1282,26.892,26.9206,121930.5
2016-10-20 10:30:00,37.61,37.61,37.29,37.45,355189.5,26.9206,26.9206,26.6916,26.8061,355189.5
2016-10-20 11:00:00,37.45,37.58,37.44,37.55,89940.0,26.8061,26.8992,26.7989,26.8777,89940.0
2016-10-20 11:30:00,37.55,37.65,37.54,37.65,103573.5,26.8777,26.9493,26.8705,26.9493,103573.5
2016-10-20 12:00:00,37.67,37.71,37.57,37.6,85465.5,26.9636,26.9922,26.892,26.9135,85465.5
2016-10-20 12:30:00,37.6,37.72,37.58,37.62,69700.5,26.9135,26.9994,26.8992,26.9278,69700.5
2016-10-20 13:00:00,37.62,37.67,37.6,37.63,56215.5,26.9278,26.9636,26.9135,26.9349,56215.5
2016-10-20 13:30:00,37.63,37.73,37.55,37.6,116460.0,26.9349,27.0065,26.8777,26.9135,116460.0
2016-10-20 14:00:00,37.6,37.75,37.6,37.74,100581.0,26.9135,27.0208,26.9135,27.0137,100581.0
2016-10-20 14:30:00,37.75,37.78,37.67,37.77,96106.5,27.0208,27.0423,26.9636,27.0352,96106.5
2016-10-20 15:00:00,37.78,37.8,37.71,37.75,99385.5,27.0423,27.0566,26.9922,27.0208,99385.5
2016-10-20 15:30:00,37.75,37.81,37.71,37.75,325095.0,27.0208,27.0638,26.9922,27.0208,325095.0
2016-10-21 09:30:00,37.29,37.29,36.88,37.05,380712.0,26.6916,26.6916,26.3981,26.5198,380712.0
2016-10-21 10:00:00,37.05,37.07,36.93,36.99,127596.0,26.5198,26.5341,26.4339,26.4768,127596.0
2016-10-21 10:30:00,37.0,37.36,37.0,37.31,119382.0,26.484,26.7417,26.484,26.7059,119382.0
2016-10-21 11:00:00,37.31,37.33,37.25,37.27,66768.0,26.7059,26.7202,26.6629,26.6773,66768.0
2016-10-21 11:30:00,37.28,37.48,37.26,37.44,121455.0,26.6844,26.8276,26.6701,26.7989,121455.0
2016-10-21 12:00:00,37.45,37.51,37.44,37.49,109939.5,26.8061,26.849,26.7989,26.8347,109939.5
2016-10-21 12:30:00,37.5,37.55,37.49,37.54,166191.0,26.8419,26.8777,26.8347,26.8705,166191.0
2016-10-21 13:00:00,37.55,37.63,37.54,37.56,215065.5,26.8777,26.9349,26.8705,26.8848,215065.5
2016-10-21 13:30:00,37.57,37.67,37.55,37.65,264783.0,26.892,26.9636,26.8777,26.9493,264783.0
2016-10-21 14:00:00,37.65,37.72,37.61,37.72,221515.5,26.9493,26.9994,26.9206,26.9994,221515.5
2016-10-21 14:30:00,37.71,37.75,37.68,37.75,79614.0,26.9922,27.0208,26.9707,27.0208,79614.0
2016-10-21 15:00:00,37.75,37.79,37.73,37.78,77302.5,27.0208,27.0495,27.0065,27.0423,77302.5
2016-10-21 15:30:00,37.78,37.78,37.65,37.66,425146.5,27.0423,27.0423,26.9493,26.9564,425146.5
2016-10-24 09:30:00,37.92,38.36,37.67,37.87,197467.5,27.1425,27.4575,26.9636,27.1067,197467.5
2016-10-24 10:00:00,37.89,37.91,37.65,37.73,165300.0,27.121,27.1354,26.9493,27.0065,165300.0
2016-10-24 10:30:00,37.74,37.82,37.65,37.68,139500.0,27.0137,27.0709,26.9493,26.9707,139500.0
2016-10-24 11:00:00,37.67,37.83,37.66,37.77,140700.0,26.9636,27.0781,26.9564,27.0352,140700.0
2016-10-24 11:30:00,37.75,37.86,37.71,37.86,142500.0,27.0208,27.0996,26.9922,27.0996,142500.0
2016-10-24 12:00:00,37.85,37.87,37.79,37.8,193950.0,27.0924,27.1067,27.0495,27.0566,193950.0
2016-10-24 12:30:00,37.81,37.83,37.65,37.75,105300.0,27.0638,27.0781,26.9493,27.0208,105300.0
2016-10-24 13:00:00,37.75,37.75,37.61,37.65,128100.0,27.0208,27.0208,26.9206,26.9493,128100.0
2016-10-24 13:30:00,37.65,37.69,37.63,37.68,181350.0,26.9493,26.9779,26.9349,26.9707,181350.0
2016-10-24 14:00:00,37.67,37.71,37.59,37.61,178650.0,26.9636,26.9922,26.9063,26.9206,178650.0
2016-10-24 14:30:00,37.61,37.67,37.61,37.67,152250.0,26.9206,26.9636,26.9206,26.9636,152250.0
2016-10-24 15:00:00,37.67,37.67,37.6,37.63,182400.0,26.9636,26.9636,26.9135,26.9349,182400.0
2016-10-24 15:30:00,37.62,37.66,37.55,37.57,745350.0,26.9278,26.9564,26.8777,26.892,745350.0
2016-10-25 09:30:00,36.67,37.8,36.31,37.5,767031.0,26.2478,27.0566,25.9901,26.8419,767031.0
2016-10-25 10:00:00,37.47,37.85,37.39,37.61,419700.0,26.8204,27.0924,26.7632,26.9206,419700.0
2016-10-25 10:30:00,37.61,37.61,36.87,37.11,360000.0,26.9206,26.9206,26.3909,26.5627,360000.0
2016-10-25 11:00:00,37.09,37.23,36.97,37.11,237300.0,26.5484,26.6486,26.4625,26.5627,237300.0
2016-10-25 11:30:00,37.12,37.21,36.89,37.08,304350.0,26.5699,26.6343,26.4053,26.5413,304350.0
2016-10-25 12:00:00,37.07,37.09,36.17,36.36,817950.0,26.5341,26.5484,25.8899,26.0259,817950.0
2016-10-25 12:30:00,36.38,36.67,36.37,36.41,297900.0,26.0402,26.2478,26.0331,26.0617,297900.0
2016-10-25 13:00:00,36.43,36.58,36.4,36.45,229800.0,26.076,26.1834,26.0545,26.0903,229800.0
2016-10-25 13:30:00,36.45,36.66,36.38,36.63,323119.5,26.0903,26.2406,26.0402,26.2192,323119.5
2016-10-25 14:00:00,36.64,37.08,36.62,36.87,587550.0,26.2263,26.5413,26.212,26.3909,587550.0
2016-10-25 14:30:00,36.87,36.87,36.54,36.61,426300.0,26.3909,26.3909,26.1547,26.2048,426300.0
2016-10-25 15:00:00,36.61,36.69,36.43,36.47,433200.0,26.2048,26.2621,26.076,26.1046,433200.0
2016-10-25 15:30:00,36.47,36.56,36.45,36.54,711000.0,26.1046,26.1691,26.0903,26.1547,711000.0
2016-10-26 09:30:00,36.37,36.39,36.03,36.13,359908.5,26.0331,26.0474,25.7897,25.8613,359908.5
2016-10-26 10:00:00,36.15,36.27,36.07,36.15,239883.0,25.8756,25.9615,25.8183,25.8756,239883.0
2016-10-26 10:30:00,36.15,36.58,36.13,36.57,319434.0,25.8756,26.1834,25.8613,26.1762,319434.0
2016-10-26 11:00:00,36.55,36.69,36.5,36.68,166222.5,26.1619,26.2621,26.1261,26.2549,166222.5
2016-10-26 11:30:00,36.68,36.89,36.67,36.78,242664.0,26.2549,26.4053,26.2478,26.3265,242664.0
2016-10-26 12:00:00,36.77,36.82,36.71,36.79,217761.0,26.3194,26.3552,26.2764,26.3337,217761.0
2016-10-26 12:30:00,36.78,36.85,36.74,36.82,127971.0,26.3265,26.3766,26.2979,26.3552,127971.0
2016-10-26 13:00:00,36.82,36.88,36.75,36.79,146934.0,26.3552,26.3981,26.3051,26.3337,146934.0
2016-10-26 13:30:00,36.79,36.83,36.62,36.68,210373.5,26.3337,26.3623,26.212,26.2549,210373.5
2016-10-26 14:00:00,36.68,36.71,36.63,36.67,205749.0,26.2549,26.2764,26.2192,26.2478,205749.0
2016-10-26 14:30:00,36.68,36.92,36.66,36.9,215559.0,26.2549,26.4267,26.2406,26.4124,215559.0
2016-10-26 15:00:00,36.9,37.0,36.82,36.95,298743.0,26.4124,26.484,26.3552,26.4482,298743.0
2016-10-26 15:30:00,36.95,36.96,36.81,36.83,505260.0,26.4482,26.4554,26.348,26.3623,505260.0
2016-10-27 09:30:00,36.95,37.01,36.35,36.99,217666.5,26.4482,26.4912,26.0187,26.4768,217666.5
2016-10-27 10:00:00,36.99,37.04,36.61,36.7,274554.0,26.4768,26.5126,26.2048,26.2693,274554.0
2016-10-27 10:30:00,36.7,36.87,36.63,36.77,169069.5,26.2693,26.3909,26.2192,26.3194,169069.5
2016-10-27 11:00:00,36.77,36.84,36.71,36.82,168969.0,26.3194,26.3695,26.2764,26.3552,168969.0
2016-10-27 11:30:00,36.82,36.91,36.71,36.89,159895.5,26.3552,26.4196,26.2764,26.4053,159895.5
2016-10-27 12:00:00,36.89,36.92,36.82,36.86,127861.5,26.4053,26.4267,26.3552,26.3838,127861.5
2016-10-27 12:30:00,36.87,36.87,36.77,36.82,107728.5,26.3909,26.3909,26.3194,26.3552,107728.5
2016-10-27 13:00:00,36.81,36.87,36.8,36.82,102553.5,26.348,26.3909,26.3408,26.3552,102553.5
2016-10-27 13:30:00,36.83,36.93,36.76,36.89,143698.5,26.3623,26.4339,26.3122,26.4053,143698.5
2016-10-27 14:00:00,36.89,36.94,36.85,36.87,138978.0,26.4053,26.4411,26.3766,26.3909,138978.0
2016-10-27 14:30:00,36.87,36.87,36.81,36.85,140611.5,26.3909,26.3909,26.348,26.3766,140611.5
2016-10-27 15:00:00,36.85,36.89,36.81,36.89,185190.0,26.3766,26.4053,26.348,26.4053,185190.0
2016-10-27 15:30:00,36.88,36.91,36.84,36.85,819430.5,26.3981,26.4196,26.3695,26.3766,819430.5
2016-10-28 09:30:00,36.89,37.21,36.89,36.97,399450.0,26.4053,26.6343,26.4053,26.4625,399450.0
2016-10-28 10:00:00,36.97,37.12,36.78,37.05,379695.0,26.4625,26.5699,26.3265,26.5198,379695.0
2016-10-28 10:30:00,37.05,37.21,36.97,37.14,682030.5,26.5198,26.6343,26.4625,26.5842,682030.5
2016-10-28 11:00:00,37.14,37.18,37.04,37.1,179083.5,26.5842,26.6128,26.5126,26.5556,179083.5
2016-10-28 11:30:00,37.1,37.19,37.09,37.17,309796.5,26.5556,26.62,26.5484,26.6057,309796.5
2016-10-28 12:00:00,37.17,37.19,37.11,37.13,104235.0,26.6057,26.62,26.5627,26.5771,104235.0
2016-10-28 12:30:00,37.12,37.13,37.07,37.07,69780.0,26.5699,26.5771,26.5341,26.5341,69780.0
2016-10-28 13:00:00,37.07,37.09,36.77,36.92,191236.5,26.5341,26.5484,26.3194,26.4267,191236.5
2016-10-28 13:30:00,36.9,36.91,36.75,36.75,160426.5,26.4124,26.4196,26.3051,26.3051,160426.5
2016-10-28 14:00:00,36.75,36.99,36.73,36.93,155014.5,26.3051,26.4768,26.2907,26.4339,155014.5
2016-10-28 14:30:00,36.94,37.06,36.88,37.04,202854.0,26.4411,26.5269,26.3981,26.5126,202854.0
2016-10-28 15:00:00,37.04,37.08,36.89,37.07,125241.0,26.5126,26.5413,26.4053,26.5341,125241.0
2016-10-28 15:30:00,37.07,37.07,36.88,36.93,561549.0,26.5341,26.5341,26.3981,26.4339,561549.0
2016-10-31 09:30:00,37.09,37.23,36.83,36.84,140613.0,26.5484,26.6486,26.3623,26.3695,140613.0
2016-10-31 10:00:00,36.83,37.01,36.76,37.01,176374.5,26.3623,26.4912,26.3122,26.4912,176374.5
2016-10-31 10:30:00,36.99,37.02,36.81,36.95,194470.5,26.4768,26.4983,26.348,26.4482,194470.5
2016-10-31 11:00:00,36.95,36.95,36.81,36.92,220830.0,26.4482,26.4482,26.348,26.4267,220830.0
2016-10-31 11:30:00,36.94,36.95,36.81,36.9,247405.5,26.4411,26.4482,26.348,26.4124,247405.5
2016-10-31 12:00:00,36.89,36.92,36.78,36.89,106920.0,26.4053,26.4267,26.3265,26.4053,106920.0
2016-10-31 12:30:00,36.89,36.91,36.85,36.86,98818.5,26.4053,26.4196,26.3766,26.3838,98818.5
2016-10-31 13:00:00,36.86,36.89,36.73,36.73,128248.5,26.3838,26.4053,26.2907,26.2907,128248.5
2016-10-31 13:30:00,36.75,36.78,36.7,36.71,165184.5,26.3051,26.3265,26.2693,26.2764,165184.5
2016-10-31 14:00:00,36.71,36.73,36.6,36.61,298746.0,26.2764,26.2907,26.1977,26.2048,298746.0
2016-10-31 14:30:00,36.61,36.67,36.61,36.64,116277.0,26.2048,26.2478,26.2048,26.2263,116277.0
2016-10-31 15:00:00,36.65,36.69,36.63,36.68,206916.0,26.2335,26.2621,26.2192,26.2549,206916.0
2016-10-31 15:30:00,36.68,36.69,36.59,36.61,731481.0,26.2549,26.2621,26.1905,26.2048,731481.0
2016-11-01 09:30:00,36.69,36.78,36.55,36.58,113767.5,26.2621,26.3265,26.1619,26.1834,113767.5
2016-11-01 10:00:00,36.53,36.53,36.33,36.34,87798.0,26.1476,26.1476,26.0044,26.0116,87798.0
2016-11-01 10:30:00,36.33,36.49,36.28,36.48,117703.5,26.0044,26.1189,25.9686,26.1118,117703.5
2016-11-01 11:00:00,36.48,36.63,36.47,36.58,193416.0,26.1118,26.2192,26.1046,26.1834,193416.0
2016-11-01 11:30:00,36.57,36.57,36.39,36.39,58816.5,26.1762,26.1762,26.0474,26.0474,58816.5
2016-11-01 12:00:00,36.41,36.45,36.3,36.32,125637.0,26.0617,26.0903,25.9829,25.9973,125637.0
2016-11-01 12:30:00,36.32,36.43,36.31,36.37,49779.0,25.9973,26.076,25.9901,26.0331,49779.0
2016-11-01 13:00:00,36.37,36.38,36.26,36.35,58459.5,26.0331,26.0402,25.9543,26.0187,58459.5
2016-11-01 13:30:00,36.33,36.33,36.15,36.19,93261.0,26.0044,26.0044,25.8756,25.9042,93261.0
2016-11-01 14:00:00,36.19,36.31,36.07,36.3,144637.5,25.9042,25.9901,25.8183,25.9829,144637.5
2016-11-01 14:30:00,36.29,36.34,36.14,36.24,98430.0,25.9758,26.0116,25.8684,25.94,98430.0
2016-11-01 15:00:00,36.24,36.35,36.19,36.33,149910.0,25.94,26.0187,25.9042,26.0044,149910.0
2016-11-01 15:30:00,36.35,36.45,36.29,36.4,567787.5,26.0187,26.0903,25.9758,26.0545,567787.5
2016-11-02 09:30:00,36.39,36.77,36.25,36.63,144549.0,26.0474,26.3194,25.9472,26.2192,144549.0
2016-11-02 10:00:00,36.62,36.65,36.49,36.58,153421.5,26.212,26.2335,26.1189,26.1834,153421.5
2016-11-02 10:30:00,36.56,36.61,36.45,36.56,312735.0,26.1691,26.2048,26.0903,26.1691,312735.0
2016-11-02 11:00:00,36.56,36.63,36.48,36.53,220512.0,26.1691,26.2192,26.1118,26.1476,220512.0
2016-11-02 11:30:00,36.53,36.6,36.47,36.55,372811.5,26.1476,26.1977,26.1046,26.1619,372811.5
2016-11-02 12:00:00,36.55,36.69,36.53,36.66,107235.0,26.1619,26.2621,26.1476,26.2406,107235.0
2016-11-02 12:30:00,36.66,36.69,36.63,36.65,81192.0,26.2406,26.2621,26.2192,26.2335,81192.0
2016-11-02 13:00:00,36.65,36.67,36.45,36.51,81016.5,26.2335,26.2478,26.0903,26.1333,81016.5
2016-11-02 13:30:00,36.52,36.55,36.4,36.45,192327.0,26.1404,26.1619,26.0545,26.0903,192327.0
2016-11-02 14:00:00,36.45,36.51,36.23,36.43,347644.5,26.0903,26.1333,25.9328,26.076,347644.5
2016-11-02 14:30:00,36.41,36.45,36.33,36.4,228856.5,26.0617,26.0903,26.0044,26.0545,228856.5
2016-11-02 15:00:00,36.39,36.51,36.35,36.5,217854.0,26.0474,26.1333,26.0187,26.1261,217854.0
2016-11-02 15:30:00,36.5,36.5,36.33,36.35,330232.5,26.1261,26.1261,26.0044,26.0187,330232.5
2016-11-03 09:30:00,36.41,36.59,36.18,36.5,96454.5,26.0617,26.1905,25.8971,26.1261,96454.5
2016-11-03 10:00:00,36.47,36.55,36.29,36.53,53947.5,26.1046,26.1619,25.9758,26.1476,53947.5
2016-11-03 10:30:00,36.53,36.56,36.43,36.47,64765.5,26.1476,26.1691,26.076,26.1046,64765.5
2016-11-03 11:00:00,36.48,36.63,36.43,36.55,100249.5,26.1118,26.2192,26.076,26.1619,100249.5
2016-11-03 11:30:00,36.55,36.63,36.51,36.57,69751.5,26.1619,26.2192,26.1333,26.1762,69751.5
2016-11-03 12:00:00,36.57,36.61,36.15,36.37,781533.0,26.1762,26.2048,25.8756,26.0331,781533.0
2016-11-03 12:30:00,36.37,36.38,36.13,36.21,214530.0,26.0331,26.0402,25.8613,25.9185,214530.0
2016-11-03 13:00:00,36.2,36.2,36.05,36.15,147792.0,25.9114,25.9114,25.804,25.8756,147792.0
2016-11-03 13:30:00,36.15,36.15,36.0,36.02,108660.0,25.8756,25.8756,25.7682,25.7825,108660.0
2016-11-03 14:00:00,36.01,36.13,36.0,36.09,148629.0,25.7754,25.8613,25.7682,25.8326,148629.0
2016-11-03 14:30:00,36.09,36.21,36.09,36.2,107472.0,25.8326,25.9185,25.8326,25.9114,107472.0
2016-11-03 15:00:00,36.19,36.22,36.14,36.17,149157.0,25.9042,25.9257,25.8684,25.8899,149157.0
2016-11-03 15:30:00,36.16,36.16,36.05,36.09,373998.0,25.8827,25.8827,25.804,25.8326,373998.0
2016-11-04 09:30:00,35.75,36.33,35.75,35.89,417381.0,25.5893,26.0044,25.5893,25.6895,417381.0
2016-11-04 10:00:00,35.9,36.17,35.85,36.13,145971.0,25.6966,25.8899,25.6608,25.8613,145971.0
2016-11-04 10:30:00,36.11,36.28,36.07,36.23,211516.5,25.847,25.9686,25.8183,25.9328,211516.5
2016-11-04 11:00:00,36.21,36.42,36.17,36.39,236413.5,25.9185,26.0688,25.8899,26.0474,236413.5
2016-11-04 11:30:00,36.37,36.51,36.28,36.5,139999.5,26.0331,26.1333,25.9686,26.1261,139999.5
2016-11-04 12:00:00,36.5,36.71,36.48,36.68,169755.0,26.1261,26.2764,26.1118,26.2549,169755.0
2016-11-04 12:30:00,36.67,36.72,36.63,36.72,89083.5,26.2478,26.2836,26.2192,26.2836,89083.5
2016-11-04 13:00:00,36.73,36.77,36.61,36.64,125424.0,26.2907,26.3194,26.2048,26.2263,125424.0
2016-11-04 13:30:00,36.63,36.67,36.58,36.59,100063.5,26.2192,26.2478,26.1834,26.1905,100063.5
2016-11-04 14:00:00,36.59,36.59,36.44,36.57,149169.0,26.1905,26.1905,26.0832,26.1762,149169.0
2016-11-04 14:30:00,36.57,36.57,36.45,36.47,132571.5,26.1762,26.1762,26.0903,26.1046,132571.5
2016-11-04 15:00:00,36.47,36.48,36.38,36.43,174967.5,26.1046,26.1118,26.0402,26.076,174967.5
2016-11-04 15:30:00,36.43,36.43,36.33,36.35,554436.0,26.076,26.076,26.0044,26.0187,554436.0
2016-11-07 09:30:00,36.96,37.23,36.77,37.1,135010.5,26.4554,26.6486,26.3194,26.5556,135010.5
2016-11-07 10:00:00,37.11,37.15,36.95,36.98,127597.5,26.5627,26.5914,26.4482,26.4697,127597.5
2016-11-07 10:30:00,36.98,37.05,36.85,36.94,163947.0,26.4697,26.5198,26.3766,26.4411,163947.0
2016-11-07 11:00:00,36.96,37.05,36.92,37.02,119563.5,26.4554,26.5198,26.4267,26.4983,119563.5
2016-11-07 11:30:00,37.03,37.25,36.98,37.24,164029.5,26.5055,26.6629,26.4697,26.6558,164029.5
2016-11-07 12:00:00,37.24,37.26,37.18,37.2,107073.0,26.6558,26.6701,26.6128,26.6272,107073.0
2016-11-07 12:30:00,37.21,37.21,37.08,37.11,105474.0,26.6343,26.6343,26.5413,26.5627,105474.0
2016-11-07 13:00:00,37.11,37.13,36.97,36.97,95850.0,26.5627,26.5771,26.4625,26.4625,95850.0
2016-11-07 13:30:00,36.97,37.09,36.97,37.09,60937.5,26.4625,26.5484,26.4625,26.5484,60937.5
2016-11-07 14:00:00,37.09,37.15,37.07,37.1,72898.5,26.5484,26.5914,26.5341,26.5556,72898.5
2016-11-07 14:30:00,37.09,37.13,37.03,37.06,92719.5,26.5484,26.5771,26.5055,26.5269,92719.5
2016-11-07 15:00:00,37.07,37.07,37.0,37.03,128613.0,26.5341,26.5341,26.484,26.5055,128613.0
2016-11-07 15:30:00,37.02,37.21,36.98,37.17,456849.0,26.4983,26.6343,26.4697,26.6057,456849.0
2016-11-08 09:30:00,37.11,37.11,36.6,36.72,160060.5,26.5627,26.5627,26.1977,26.2836,160060.5
2016-11-08 10:00:00,36.71,36.72,36.55,36.61,145111.5,26.2764,26.2836,26.1619,26.2048,145111.5
2016-11-08 10:30:00,36.61,36.77,36.54,36.73,211800.0,26.2048,26.3194,26.1547,26.2907,211800.0
2016-11-08 11:00:00,36.73,37.01,36.7,36.92,235773.0,26.2907,26.4912,26.2693,26.4267,235773.0
2016-11-08 11:30:00,36.91,37.14,36.91,37.14,148269.0,26.4196,26.5842,26.4196,26.5842,148269.0
2016-11-08 12:00:00,37.14,37.25,37.11,37.25,114750.0,26.5842,26.6629,26.5627,26.6629,114750.0
2016-11-08 12:30:00,37.24,37.24,37.11,37.17,86359.5,26.6558,26.6558,26.5627,26.6057,86359.5
2016-11-08 13:00:00,37.17,37.2,37.05,37.11,79768.5,26.6057,26.6272,26.5198,26.5627,79768.5
2016-11-08 13:30:00,37.11,37.17,37.11,37.14,72451.5,26.5627,26.6057,26.5627,26.5842,72451.5
2016-11-08 14:00:00,37.13,37.14,37.03,37.09,106612.5,26.5771,26.5842,26.5055,26.5484,106612.5
2016-11-08 14:30:00,37.09,37.09,36.93,36.96,107097.0,26.5484,26.5484,26.4339,26.4554,107097.0
2016-11-08 15:00:00,36.95,37.13,36.94,37.09,113820.0,26.4482,26.5771,26.4411,26.5484,113820.0
2016-11-08 15:30:00,37.09,37.16,36.99,37.04,376021.5,26.5484,26.5985,26.4768,26.5126,376021.5
2016-11-09 09:30:00,35.59,38.4,35.59,38.14,822712.5,25.4747,27.4861,25.4747,27.3,822712.5
2016-11-09 10:00:00,38.17,38.24,37.63,37.96,175590.0,27.3215,27.3716,26.9349,27.1712,175590.0
2016-11-09 10:30:00,37.97,38.03,37.75,37.89,151950.0,27.1783,27.2213,27.0208,27.121,151950.0
2016-11-09 11:00:00,37.9,38.35,37.86,38.35,173458.5,27.1282,27.4503,27.0996,27.4503,173458.5
2016-11-09 11:30:00,38.33,38.59,38.32,38.47,174847.5,27.436,27.6221,27.4288,27.5362,174847.5
2016-11-09 12:00:00,38.45,38.52,38.25,38.49,138225.0,27.5219,27.572,27.3787,27.5505,138225.0
2016-11-09 12:30:00,38.48,38.59,38.41,38.57,114439.5,27.5434,27.6221,27.4933,27.6078,114439.5
2016-11-09 13:00:00,38.57,38.61,38.41,38.48,164082.0,27.6078,27.6364,27.4933,27.5434,164082.0
2016-11-09 13:30:00,38.47,38.65,38.43,38.49,137733.0,27.5362,27.665,27.5076,27.5505,137733.0
2016-11-09 14:00:00,38.49,38.69,38.49,38.65,176281.5,27.5505,27.6937,27.5505,27.665,176281.5
2016-11-09 14:30:00,38.67,38.81,38.62,38.67,171918.0,27.6794,27.7796,27.6436,27.6794,171918.0
2016-11-09 15:00:00,38.67,38.83,38.67,38.77,222807.0,27.6794,27.7939,27.6794,27.7509,222807.0
2016-11-09 15:30:00,38.77,38.78,38.53,38.64,684802.5,27.7509,27.7581,27.5791,27.6579,684802.5
2016-11-10 09:30:00,38.75,39.78,38.75,39.63,342703.5,27.7366,28.4739,27.7366,28.3665,342703.5
2016-11-10 10:00:00,39.64,39.75,39.46,39.48,445353.0,28.3737,28.4524,28.2448,28.2591,445353.0
2016-11-10 10:30:00,39.5,39.83,39.38,39.55,459684.0,28.2735,28.5097,28.1876,28.3092,459684.0
2016-11-10 11:00:00,39.55,39.91,39.46,39.73,541578.0,28.3092,28.5669,28.2448,28.4381,541578.0
2016-11-10 11:30:00,39.73,39.95,39.65,39.73,277659.0,28.4381,28.5956,28.3808,28.4381,277659.0
2016-11-10 12:00:00,39.73,39.8,39.66,39.7,232147.5,28.4381,28.4882,28.388,28.4166,232147.5
2016-11-10 12:30:00,39.71,39.87,39.66,39.83,184912.5,28.4238,28.5383,28.388,28.5097,184912.5
2016-11-10 13:00:00,39.84,39.89,39.61,39.73,232189.5,28.5168,28.5526,28.3522,28.4381,232189.5
2016-11-10 13:30:00,39.75,39.91,39.69,39.82,212259.0,28.4524,28.5669,28.4095,28.5025,212259.0
2016-11-10 14:00:00,39.82,40.07,39.82,39.95,394896.0,28.5025,28.6815,28.5025,28.5956,394896.0
2016-11-10 14:30:00,39.96,40.19,39.91,40.18,352002.0,28.6027,28.7673,28.5669,28.7602,352002.0
2016-11-10 15:00:00,40.19,40.21,40.03,40.12,300870.0,28.7673,28.7817,28.6528,28.7172,300870.0
2016-11-10 15:30:00,40.12,40.27,40.03,40.22,1059336.0,28.7172,28.8246,28.6528,28.7888,1059336.0
2016-11-11 09:30:00,39.93,40.29,39.59,39.79,291073.5,28.5812,28.8389,28.3379,28.481,291073.5
2016-11-11 10:00:00,39.81,39.87,39.39,39.45,242082.0,28.4954,28.5383,28.1947,28.2377,242082.0
2016-11-11 10:30:00,39.46,39.47,39.31,39.33,269338.5,28.2448,28.252,28.1375,28.1518,269338.5
2016-11-11 11:00:00,39.33,39.36,38.92,39.03,288406.5,28.1518,28.1732,27.8583,27.937,288406.5
2016-11-11 11:30:00,39.03,39.16,38.93,39.02,190849.5,27.937,28.0301,27.8655,27.9299,190849.5
2016-11-11 12:00:00,39.02,39.15,38.98,39.02,166882.5,27.9299,28.0229,27.9013,27.9299,166882.5
2016-11-11 12:30:00,39.02,39.09,38.93,39.07,188778.0,27.9299,27.98,27.8655,27.9657,188778.0
2016-11-11 13:00:00,39.06,39.19,39.05,39.17,114351.0,27.9585,28.0516,27.9514,28.0372,114351.0
2016-11-11 13:30:00,39.17,39.25,39.13,39.16,122101.5,28.0372,28.0945,28.0086,28.0301,122101.5
2016-11-11 14:00:00,39.16,39.3,39.13,39.23,137428.5,28.0301,28.1303,28.0086,28.0802,137428.5
2016-11-11 14:30:00,39.23,39.31,39.21,39.23,127471.5,28.0802,28.1375,28.0659,28.0802,127471.5
2016-11-11 15:00:00,39.21,39.35,39.21,39.31,184357.5,28.0659,28.1661,28.0659,28.1375,184357.5
2016-11-11 15:30:00,39.32,39.51,39.31,39.45,515011.5,28.1446,28.2806,28.1375,28.2377,515011.5
2016-11-14 09:30:00,39.55,39.93,39.32,39.36,214891.5,28.3092,28.5812,28.1446,28.1732,214891.5
2016-11-14 10:00:00,39.37,39.73,39.37,39.48,156030.0,28.1804,28.4381,28.1804,28.2591,156030.0
2016-11-14 10:30:00,39.47,39.69,39.47,39.61,233004.0,28.252,28.4095,28.252,28.3522,233004.0
2016-11-14 11:00:00,39.6,39.6,39.45,39.45,208075.5,28.345,28.345,28.2377,28.2377,208075.5
2016-11-14 11:30:00,39.47,39.56,39.41,39.45,183016.5,28.252,28.3164,28.209,28.2377,183016.5
2016-11-14 12:00:00,39.44,39.45,39.19,39.24,91144.5,28.2305,28.2377,28.0516,28.0874,91144.5
2016-11-14 12:30:00,39.24,39.27,39.15,39.19,107794.5,28.0874,28.1088,28.0229,28.0516,107794.5
2016-11-14 13:00:00,39.2,39.51,39.19,39.51,188484.0,28.0587,28.2806,28.0516,28.2806,188484.0
2016-11-14 13:30:00,39.51,39.58,39.43,39.47,145818.0,28.2806,28.3307,28.2234,28.252,145818.0
2016-11-14 14:00:00,39.47,39.57,39.42,39.55,190572.0,28.252,28.3236,28.2162,28.3092,190572.0
2016-11-14 14:30:00,39.55,39.59,39.47,39.59,148279.5,28.3092,28.3379,28.252,28.3379,148279.5
2016-11-14 15:00:00,39.59,39.71,39.56,39.68,245146.5,28.3379,28.4238,28.3164,28.4023,245146.5
2016-11-14 15:30:00,39.68,39.72,39.59,39.7,557499.0,28.4023,28.4309,28.3379,28.4166,557499.0
2016-11-15 09:30:00,39.65,39.72,39.46,39.63,277077.0,28.3808,28.4309,28.2448,28.3665,277077.0
2016-11-15 10:00:00,39.63,39.87,39.61,39.87,184626.0,28.3665,28.5383,28.3522,28.5383,184626.0
2016-11-15 10:30:00,39.87,39.93,39.74,39.85,218529.0,28.5383,28.5812,28.4452,28.524,218529.0
2016-11-15 11:00:00,39.85,40.07,39.82,40.03,240312.0,28.524,28.6815,28.5025,28.6528,240312.0
2016-11-15 11:30:00,40.03,40.11,39.92,40.02,131641.5,28.6528,28.7101,28.5741,28.6457,131641.5
2016-11-15 12:00:00,40.01,40.11,39.99,40.07,98323.5,28.6385,28.7101,28.6242,28.6815,98323.5
2016-11-15 12:30:00,40.07,40.13,40.01,40.07,111534.0,28.6815,28.7244,28.6385,28.6815,111534.0
2016-11-15 13:00:00,40.07,40.15,40.07,40.12,93292.5,28.6815,28.7387,28.6815,28.7172,93292.5
2016-11-15 13:30:00,40.12,40.18,40.09,40.14,124905.0,28.7172,28.7602,28.6958,28.7316,124905.0
2016-11-15 14:00:00,40.15,40.36,40.14,40.33,289611.0,28.7387,28.889,28.7316,28.8676,289611.0
2016-11-15 14:30:00,40.34,40.41,40.33,40.41,148870.5,28.8747,28.9248,28.8676,28.9248,148870.5
2016-11-15 15:00:00,40.41,40.47,40.37,40.38,232123.5,28.9248,28.9678,28.8962,28.9033,232123.5
2016-11-15 15:30:00,40.39,40.44,40.34,40.42,488191.5,28.9105,28.9463,28.8747,28.932,488191.5
2016-11-16 09:30:00,40.26,40.27,40.06,40.07,211497.0,28.9321,28.9393,28.7884,28.7956,211497.0
2016-11-16 10:00:00,40.06,40.1,39.93,39.95,137403.0,28.7884,28.8172,28.695,28.7094,137403.0
2016-11-16 10:30:00,39.93,40.03,39.88,39.97,212482.5,28.695,28.7669,28.6591,28.7237,212482.5
2016-11-16 11:00:00,39.97,40.07,39.95,40.05,230236.5,28.7237,28.7956,28.7094,28.7812,230236.5
2016-11-16 11:30:00,40.05,40.09,39.95,40.0,260977.5,28.7812,28.81,28.7094,28.7453,260977.5
2016-11-16 12:00:00,39.99,40.0,39.92,39.97,87136.5,28.7381,28.7453,28.6878,28.7237,87136.5
2016-11-16 12:30:00,39.97,40.03,39.93,39.98,71097.0,28.7237,28.7669,28.695,28.7309,71097.0
2016-11-16 13:00:00,39.99,39.99,39.86,39.93,143218.5,28.7381,28.7381,28.6447,28.695,143218.5
2016-11-16 13:30:00,39.93,40.06,39.91,40.05,151341.0,28.695,28.7884,28.6806,28.7812,151341.0
2016-11-16 14:00:00,40.05,40.12,40.04,40.11,106123.5,28.7812,28.8315,28.7741,28.8244,106123.5
2016-11-16 14:30:00,40.11,40.15,40.09,40.15,148423.5,28.8244,28.8531,28.81,28.8531,148423.5
2016-11-16 15:00:00,40.13,40.19,40.13,40.17,132526.5,28.8387,28.8818,28.8387,28.8675,132526.5
2016-11-16 15:30:00,40.17,40.21,40.17,40.19,361278.0,28.8675,28.8962,28.8675,28.8818,361278.0
2016-11-17 09:30:00,39.99,40.24,39.91,40.01,78610.5,28.7381,28.9178,28.6806,28.7525,78610.5
2016-11-17 10:00:00,40.08,40.09,39.91,39.95,84699.0,28.8028,28.81,28.6806,28.7094,84699.0
2016-11-17 10:30:00,39.96,40.11,39.95,40.06,151554.0,28.7166,28.8244,28.7094,28.7884,151554.0
2016-11-17 11:00:00,40.05,40.15,40.02,40.03,126495.0,28.7812,28.8531,28.7597,28.7669,126495.0
2016-11-17 11:30:00,40.03,40.17,40.01,40.13,124774.5,28.7669,28.8675,28.7525,28.8387,124774.5
2016-11-17 12:00:00,40.13,40.2,40.11,40.17,92293.5,28.8387,28.889,28.8244,28.8675,92293.5
2016-11-17 12:30:00,40.17,40.22,40.13,40.15,78714.0,28.8675,28.9034,28.8387,28.8531,78714.0
2016-11-17 13:00:00,40.15,40.25,40.15,40.15,106143.0,28.8531,28.925,28.8531,28.8531,106143.0
2016-11-17 13:30:00,40.17,40.19,40.09,40.11,114751.5,28.8675,28.8818,28.81,28.8244,114751.5
2016-11-17 14:00:00,40.11,40.11,40.01,40.02,136752.0,28.8244,28.8244,28.7525,28.7597,136752.0
2016-11-17 14:30:00,40.03,40.03,39.91,39.91,133371.0,28.7669,28.7669,28.6806,28.6806,133371.0
2016-11-17 15:00:00,39.94,39.98,39.91,39.96,191524.5,28.7022,28.7309,28.6806,28.7166,191524.5
2016-11-17 15:30:00,39.96,40.02,39.93,40.01,291763.5,28.7166,28.7597,28.695,28.7525,291763.5
2016-11-18 09:30:00,39.87,40.05,39.74,39.85,203526.0,28.6519,28.7812,28.5585,28.6375,203526.0
2016-11-18 10:00:00,39.84,40.03,39.83,40.02,83253.0,28.6303,28.7669,28.6231,28.7597,83253.0
2016-11-18 10:30:00,40.02,40.02,39.86,39.92,80707.5,28.7597,28.7597,28.6447,28.6878,80707.5
2016-11-18 11:00:00,39.9,39.95,39.84,39.91,54903.0,28.6734,28.7094,28.6303,28.6806,54903.0
2016-11-18 11:30:00,39.91,39.91,39.83,39.83,57189.0,28.6806,28.6806,28.6231,28.6231,57189.0
2016-11-18 12:00:00,39.83,39.87,39.81,39.87,53718.0,28.6231,28.6519,28.6088,28.6519,53718.0
2016-11-18 12:30:00,39.87,40.05,39.87,40.05,94792.5,28.6519,28.7812,28.6519,28.7812,94792.5
2016-11-18 13:00:00,40.05,40.06,40.0,40.03,93790.5,28.7812,28.7884,28.7453,28.7669,93790.5
2016-11-18 13:30:00,40.03,40.07,40.0,40.05,65337.0,28.7669,28.7956,28.7453,28.7812,65337.0
2016-11-18 14:00:00,40.05,40.08,39.98,39.99,111981.0,28.7812,28.8028,28.7309,28.7381,111981.0
2016-11-18 14:30:00,39.99,40.0,39.91,39.91,153414.0,28.7381,28.7453,28.6806,28.6806,153414.0
2016-11-18 15:00:00,39.91,39.92,39.83,39.87,131413.5,28.6806,28.6878,28.6231,28.6519,131413.5
2016-11-18 15:30:00,39.88,39.94,39.82,39.85,369991.5,28.6591,28.7022,28.616,28.6375,369991.5
2016-11-21 09:30:00,40.03,40.35,40.03,40.2,78921.0,28.7669,28.9968,28.7669,28.889,78921.0
2016-11-21 10:00:00,40.2,40.21,39.98,40.03,107334.0,28.889,28.8962,28.7309,28.7669,107334.0
2016-11-21 10:30:00,40.05,40.15,39.93,40.1,100114.5,28.7812,28.8531,28.695,28.8172,100114.5
2016-11-21 11:00:00,40.11,40.19,40.04,40.11,69108.0,28.8244,28.8818,28.7741,28.8244,69108.0
2016-11-21 11:30:00,40.11,40.2,40.11,40.17,55833.0,28.8244,28.889,28.8244,28.8675,55833.0
2016-11-21 12:00:00,40.21,40.22,40.15,40.17,26260.5,28.8962,28.9034,28.8531,28.8675,26260.5
2016-11-21 12:30:00,40.17,40.29,40.15,40.26,48343.5,28.8675,28.9537,28.8531,28.9321,48343.5
2016-11-21 13:00:00,40.25,40.27,40.21,40.23,54871.5,28.925,28.9393,28.8962,28.9106,54871.5
2016-11-21 13:30:00,40.23,40.24,40.15,40.17,72438.0,28.9106,28.9178,28.8531,28.8675,72438.0
2016-11-21 14:00:00,40.15,40.15,40.04,40.04,114904.5,28.8531,28.8531,28.7741,28.7741,114904.5
2016-11-21 14:30:00,40.05,40.12,40.04,40.09,90145.5,28.7812,28.8315,28.7741,28.81,90145.5
2016-11-21 15:00:00,40.09,40.13,40.07,40.09,80766.0,28.81,28.8387,28.7956,28.81,80766.0
2016-11-21 15:30:00,40.09,40.16,40.08,40.09,323203.5,28.81,28.8603,28.8028,28.81,323203.5
2016-11-22 09:30:00,40.25,40.4,40.1,40.38,154746.0,28.925,29.0328,28.8172,29.0184,154746.0
2016-11-22 10:00:00,40.38,40.45,40.21,40.27,130396.5,29.0184,29.0687,28.8962,28.9393,130396.5
2016-11-22 10:30:00,40.29,40.35,40.25,40.33,58722.0,28.9537,28.9968,28.925,28.9825,58722.0
2016-11-22 11:00:00,40.34,40.39,40.29,40.37,114754.5,28.9896,29.0256,28.9537,29.0112,114754.5
2016-11-22 11:30:00,40.36,40.37,40.18,40.19,82236.0,29.004,29.0112,28.8747,28.8818,82236.0
2016-11-22 12:00:00,40.19,40.21,40.12,40.21,93679.5,28.8818,28.8962,28.8315,28.8962,93679.5
2016-11-22 12:30:00,40.21,40.21,40.14,40.15,65424.0,28.8962,28.8962,28.8459,28.8531,65424.0
2016-11-22 13:00:00,40.16,40.18,40.13,40.17,68233.5,28.8603,28.8747,28.8387,28.8675,68233.5
2016-11-22 13:30:00,40.17,40.23,40.11,40.22,188085.0,28.8675,28.9106,28.8244,28.9034,188085.0
2016-11-22 14:00:00,40.22,40.41,40.21,40.41,128905.5,28.9034,29.0399,28.8962,29.0399,128905.5
2016-11-22 14:30:00,40.41,40.51,40.4,40.46,153597.0,29.0399,29.1118,29.0328,29.0759,153597.0
2016-11-22 15:00:00,40.47,40.49,40.44,40.47,162559.5,29.0831,29.0974,29.0615,29.0831,162559.5
2016-11-22 15:30:00,40.47,40.56,40.46,40.5,323479.5,29.0831,29.1477,29.0759,29.1046,323479.5
2016-11-23 09:30:00,40.61,41.05,40.42,40.87,183784.5,29.1837,29.4999,29.0471,29.3705,183784.5
2016-11-23 10:00:00,40.89,41.19,40.89,41.19,151125.0,29.3849,29.6005,29.3849,29.6005,151125.0
2016-11-23 10:30:00,41.19,41.47,41.16,41.42,253024.5,29.6005,29.8017,29.5789,29.7658,253024.5
2016-11-23 11:00:00,41.43,41.47,41.33,41.37,283786.5,29.7729,29.8017,29.7011,29.7298,283786.5
2016-11-23 11:30:00,41.36,41.41,41.32,41.41,111045.0,29.7226,29.7586,29.6939,29.7586,111045.0
2016-11-23 12:00:00,41.41,41.44,41.28,41.41,85776.0,29.7586,29.7801,29.6652,29.7586,85776.0
2016-11-23 12:30:00,41.41,41.48,41.36,41.42,90258.0,29.7586,29.8089,29.7226,29.7658,90258.0
2016-11-23 13:00:00,41.43,41.45,41.39,41.41,88960.5,29.7729,29.7873,29.7442,29.7586,88960.5
2016-11-23 13:30:00,41.41,41.41,41.35,41.36,54463.5,29.7586,29.7586,29.7155,29.7226,54463.5
2016-11-23 14:00:00,41.36,41.41,41.25,41.26,80818.5,29.7226,29.7586,29.6436,29.6508,80818.5
2016-11-23 14:30:00,41.26,41.27,41.21,41.21,147996.0,29.6508,29.658,29.6149,29.6149,147996.0
2016-11-23 15:00:00,41.21,41.22,41.14,41.19,177408.0,29.6149,29.622,29.5645,29.6005,177408.0
2016-11-23 15:30:00,41.19,41.34,41.17,41.32,416748.0,29.6005,29.7083,29.5861,29.6939,416748.0
2016-11-25 09:30:00,41.46,41.46,41.05,41.26,117517.5,29.7945,29.7945,29.4999,29.6508,117517.5
2016-11-25 10:00:00,41.24,41.27,41.15,41.19,79377.0,29.6364,29.658,29.5717,29.6005,79377.0
2016-11-25 10:30:00,41.19,41.26,41.12,41.23,61980.0,29.6005,29.6508,29.5502,29.6292,61980.0
2016-11-25 11:00:00,41.23,41.24,41.17,41.21,52978.5,29.6292,29.6364,29.5861,29.6149,52978.5
2016-11-25 11:30:00,41.21,41.23,41.19,41.21,51579.0,29.6149,29.6292,29.6005,29.6149,51579.0
2016-11-25 12:00:00,41.21,41.32,41.2,41.27,103024.5,29.6149,29.6939,29.6077,29.658,103024.5
2016-11-25 12:30:00,41.27,41.36,41.25,41.33,263037.0,29.658,29.7226,29.6436,29.7011,263037.0
2016-11-28 09:30:00,41.25,41.33,40.99,41.19,117420.0,29.6436,29.7011,29.4568,29.6005,117420.0
2016-11-28 10:00:00,41.2,41.29,41.13,41.15,108045.0,29.6077,29.6723,29.5574,29.5717,108045.0
2016-11-28 10:30:00,41.15,41.24,41.02,41.03,161022.0,29.5717,29.6364,29.4783,29.4855,161022.0
2016-11-28 11:00:00,41.02,41.03,40.88,41.02,156322.5,29.4783,29.4855,29.3777,29.4783,156322.5
2016-11-28 11:30:00,41.02,41.08,40.86,40.89,68806.5,29.4783,29.5214,29.3633,29.3849,68806.5
2016-11-28 12:00:00,40.89,40.95,40.78,40.8,121189.5,29.3849,29.428,29.3058,29.3202,121189.5
2016-11-28 12:30:00,40.8,40.85,40.76,40.77,63024.0,29.3202,29.3561,29.2915,29.2987,63024.0
2016-11-28 13:00:00,40.76,40.77,40.67,40.72,57810.0,29.2915,29.2987,29.2268,29.2627,57810.0
2016-11-28 13:30:00,40.72,40.77,40.71,40.72,71424.0,29.2627,29.2987,29.2555,29.2627,71424.0
2016-11-28 14:00:00,40.72,40.83,40.69,40.75,114796.5,29.2627,29.3418,29.2412,29.2843,114796.5
2016-11-28 14:30:00,40.75,40.76,40.71,40.72,73533.0,29.2843,29.2915,29.2555,29.2627,73533.0
2016-11-28 15:00:00,40.72,40.76,40.67,40.67,81601.5,29.2627,29.2915,29.2268,29.2268,81601.5
2016-11-28 15:30:00,40.68,40.71,40.62,40.67,433498.5,29.234,29.2555,29.1909,29.2268,433498.5
2016-11-29 09:30:00,40.62,40.68,40.32,40.44,130866.0,29.1909,29.234,28.9753,29.0615,130866.0
2016-11-29 10:00:00,40.44,40.65,40.43,40.53,112329.0,29.0615,29.2124,29.0543,29.1262,112329.0
2016-11-29 10:30:00,40.54,40.72,40.53,40.67,202077.0,29.1334,29.2627,29.1262,29.2268,202077.0
2016-11-29 11:00:00,40.67,40.78,40.67,40.69,169209.0,29.2268,29.3058,29.2268,29.2412,169209.0
2016-11-29 11:30:00,40.7,40.89,40.69,40.86,101673.0,29.2483,29.3849,29.2412,29.3633,101673.0
2016-11-29 12:00:00,40.87,40.87,40.83,40.84,62974.5,29.3705,29.3705,29.3418,29.349,62974.5
2016-11-29 12:30:00,40.83,40.84,40.77,40.81,259188.0,29.3418,29.349,29.2987,29.3274,259188.0
2016-11-29 13:00:00,40.82,40.83,40.77,40.79,44481.0,29.3346,29.3418,29.2987,29.313,44481.0
2016-11-29 13:30:00,40.79,40.85,40.77,40.84,43215.0,29.313,29.3561,29.2987,29.349,43215.0
2016-11-29 14:00:00,40.85,40.97,40.85,40.93,72084.0,29.3561,29.4424,29.3561,29.4136,72084.0
2016-11-29 14:30:00,40.93,40.97,40.88,40.89,114820.5,29.4136,29.4424,29.3777,29.3849,114820.5
2016-11-29 15:00:00,40.89,40.9,40.74,40.83,156798.0,29.3849,29.3921,29.2771,29.3418,156798.0
2016-11-29 15:30:00,40.84,40.87,40.79,40.85,458715.0,29.349,29.3705,29.313,29.3561,458715.0
2016-11-30 09:30:00,41.07,41.65,41.07,41.51,208612.5,29.5142,29.931,29.5142,29.8304,208612.5
2016-11-30 10:00:00,41.52,41.52,41.08,41.15,141036.0,29.8376,29.8376,29.5214,29.5717,141036.0
2016-11-30 10:30:00,41.15,41.37,41.14,41.35,191821.5,29.5717,29.7298,29.5645,29.7155,191821.5
2016-11-30 11:00:00,41.35,41.56,41.29,41.46,111808.5,29.7155,29.8664,29.6723,29.7945,111808.5
2016-11-30 11:30:00,41.45,41.61,41.38,41.53,107253.0,29.7873,29.9023,29.737,29.8448,107253.0
2016-11-30 12:00:00,41.55,41.58,41.47,41.57,108790.5,29.8592,29.8807,29.8017,29.8736,108790.5
2016-11-30 12:30:00,41.56,41.65,41.53,41.63,82887.0,29.8664,29.931,29.8448,29.9167,82887.0
2016-11-30 13:00:00,41.62,41.7,41.6,41.67,108354.0,29.9095,29.967,29.8951,29.9454,108354.0
2016-11-30 13:30:00,41.67,41.75,41.63,41.64,81934.5,29.9454,30.0029,29.9167,29.9239,81934.5
2016-11-30 14:00:00,41.65,41.65,41.49,41.53,140368.5,29.931,29.931,29.8161,29.8448,140368.5
2016-11-30 14:30:00,41.53,41.53,41.43,41.45,139534.5,29.8448,29.8448,29.7729,29.7873,139534.5
2016-11-30 15:00:00,41.45,41.52,41.38,41.5,212044.5,29.7873,29.8376,29.737,29.8233,212044.5
2016-11-30 15:30:00,41.5,41.53,41.4,41.43,645145.5,29.8233,29.8448,29.7514,29.7729,645145.5
2016-12-01 09:30:00,39.19,41.95,39.19,41.95,252661.5,28.1632,30.1466,28.1632,30.1466,252661.5
2016-12-01 10:00:00,41.93,42.2,41.81,42.03,183021.0,30.1323,30.3263,30.046,30.2041,183021.0
2016-12-01 10:30:00,42.05,42.09,41.94,41.96,293730.0,30.2185,30.2472,30.1395,30.1538,293730.0
2016-12-01 11:00:00,41.96,41.97,41.75,41.91,175840.5,30.1538,30.161,30.0029,30.1179,175840.5
2016-12-01 11:30:00,41.89,42.12,41.88,41.97,185395.5,30.1035,30.2688,30.0963,30.161,185395.5
2016-12-01 12:00:00,41.99,41.99,41.88,41.97,70774.5,30.1754,30.1754,30.0963,30.161,70774.5
2016-12-01 12:30:00,41.98,42.05,41.89,41.93,110469.0,30.1682,30.2185,30.1035,30.1323,110469.0
2016-12-01 13:00:00,41.91,41.95,41.87,41.95,88117.5,30.1179,30.1466,30.0891,30.1466,88117.5
2016-12-01 13:30:00,41.95,42.01,41.93,41.97,120066.0,30.1466,30.1898,30.1323,30.161,120066.0
2016-12-01 14:00:00,41.96,42.07,41.96,42.03,108105.0,30.1538,30.2329,30.1538,30.2041,108105.0
2016-12-01 14:30:00,42.01,42.04,41.99,41.99,105222.0,30.1898,30.2113,30.1754,30.1754,105222.0
2016-12-01 15:00:00,41.99,42.05,41.93,42.05,254289.0,30.1754,30.2185,30.1323,30.2185,254289.0
2016-12-01 15:30:00,42.04,42.08,41.99,42.03,583167.0,30.2113,30.2401,30.1754,30.2041,583167.0
2016-12-02 09:30:00,41.85,41.89,41.39,41.76,184134.0,30.0748,30.1035,29.7442,30.0101,184134.0
2016-12-02 10:00:00,41.77,42.1,41.75,42.05,288408.0,30.0173,30.2544,30.0029,30.2185,288408.0
2016-12-02 10:30:00,42.05,42.21,41.87,41.87,105124.5,30.2185,30.3335,30.0891,30.0891,105124.5
2016-12-02 11:00:00,41.85,41.99,41.83,41.95,83955.0,30.0748,30.1754,30.0604,30.1466,83955.0
2016-12-02 11:30:00,41.94,41.97,41.75,41.75,38695.5,30.1395,30.161,30.0029,30.0029,38695.5
2016-12-02 12:00:00,41.74,41.81,41.67,41.78,124476.0,29.9957,30.046,29.9454,30.0245,124476.0
2016-12-02 12:30:00,41.79,41.91,41.71,41.89,68832.0,30.0317,30.1179,29.9742,30.1035,68832.0
2016-12-02 13:00:00,41.87,41.91,41.79,41.83,85095.0,30.0891,30.1179,30.0317,30.0604,85095.0
2016-12-02 13:30:00,41.83,41.97,41.81,41.86,183132.0,30.0604,30.161,30.046,30.082,183132.0
2016-12-02 14:00:00,41.86,41.91,41.81,41.91,72966.0,30.082,30.1179,30.046,30.1179,72966.0
2016-12-02 14:30:00,41.92,41.95,41.89,41.92,62619.0,30.1251,30.1466,30.1035,30.1251,62619.0
2016-12-02 15:00:00,41.91,42.06,41.91,42.05,113776.5,30.1179,30.2257,30.1179,30.2185,113776.5
2016-12-02 15:30:00,42.04,42.11,42.01,42.07,466782.0,30.2113,30.2616,30.1898,30.2329,466782.0
2016-12-05 09:30:00,42.61,43.61,42.43,43.54,605005.5,30.6209,31.3396,30.4916,31.2893,605005.5
2016-12-05 10:00:00,43.55,43.67,43.43,43.57,313273.5,31.2965,31.3827,31.2102,31.3108,313273.5
2016-12-05 10:30:00,43.59,43.6,43.44,43.5,201202.5,31.3252,31.3324,31.2174,31.2605,201202.5
2016-12-05 11:00:00,43.5,43.53,43.39,43.43,179010.0,31.2605,31.2821,31.1815,31.2102,179010.0
2016-12-05 11:30:00,43.43,43.51,43.36,43.49,226297.5,31.2102,31.2677,31.1599,31.2533,226297.5
2016-12-05 12:00:00,43.49,43.49,43.39,43.41,140700.0,31.2533,31.2533,31.1815,31.1958,140700.0
2016-12-05 12:30:00,43.41,43.45,43.33,43.37,151474.5,31.1958,31.2246,31.1384,31.1671,151474.5
2016-12-05 13:00:00,43.37,43.43,43.34,43.35,122685.0,31.1671,31.2102,31.1455,31.1527,122685.0
2016-12-05 13:30:00,43.35,43.37,43.27,43.33,243577.5,31.1527,31.1671,31.0952,31.1384,243577.5
2016-12-05 14:00:00,43.33,43.36,43.17,43.23,258214.5,31.1384,31.1599,31.0234,31.0665,258214.5
2016-12-05 14:30:00,43.23,43.34,43.19,43.32,320742.0,31.0665,31.1455,31.0377,31.1312,320742.0
2016-12-05 15:00:00,43.32,43.5,43.27,43.5,346617.0,31.1312,31.2605,31.0952,31.2605,346617.0
2016-12-05 15:30:00,43.49,43.62,43.47,43.61,1121451.0,31.2533,31.3468,31.239,31.3396,1121451.0
2016-12-06 09:30:00,43.4,43.57,42.79,42.87,402459.0,31.1887,31.3108,30.7503,30.8078,402459.0
2016-12-06 10:00:00,42.86,43.27,42.85,43.17,288933.0,30.8006,31.0952,30.7934,31.0234,288933.0
2016-12-06 10:30:00,43.19,43.32,43.19,43.29,189748.5,31.0377,31.1312,31.0377,31.1096,189748.5
2016-12-06 11:00:00,43.28,43.33,43.13,43.26,198832.5,31.1024,31.1384,30.9946,31.088,198832.5
2016-12-06 11:30:00,43.26,43.38,43.2,43.32,163378.5,31.088,31.1743,31.0449,31.1312,163378.5
2016-12-06 12:00:00,43.32,43.42,43.27,43.34,293148.0,31.1312,31.203,31.0952,31.1455,293148.0
2016-12-06 12:30:00,43.35,43.4,43.29,43.29,191445.0,31.1527,31.1887,31.1096,31.1096,191445.0
2016-12-06 13:00:00,43.29,43.29,42.95,42.96,201064.5,31.1096,31.1096,30.8653,30.8725,201064.5
2016-12-06 13:30:00,42.95,43.03,42.8,42.8,242526.0,30.8653,30.9228,30.7575,30.7575,242526.0
2016-12-06 14:00:00,42.81,42.83,42.69,42.77,236188.5,30.7647,30.779,30.6784,30.7359,236188.5
2016-12-06 14:30:00,42.76,42.91,42.76,42.88,258678.0,30.7287,30.8365,30.7287,30.815,258678.0
2016-12-06 15:00:00,42.89,42.93,42.73,42.88,478159.5,30.8222,30.8509,30.7072,30.815,478159.5
2016-12-06 15:30:00,42.87,43.17,42.87,42.96,1170225.0,30.8078,31.0234,30.8078,30.8725,1170225.0
2016-12-07 09:30:00,43.14,43.67,42.83,43.66,216547.5,31.0018,31.3827,30.779,31.3755,216547.5
2016-12-07 10:00:00,43.66,43.85,43.66,43.82,185539.5,31.3755,31.512,31.3755,31.4905,185539.5
2016-12-07 10:30:00,43.82,43.9,43.73,43.85,159873.0,31.4905,31.548,31.4258,31.512,159873.0
2016-12-07 11:00:00,43.85,43.89,43.78,43.87,149172.0,31.512,31.5408,31.4617,31.5264,149172.0
2016-12-07 11:30:00,43.86,44.13,43.84,44.11,188410.5,31.5192,31.7133,31.5049,31.6989,188410.5
2016-12-07 12:00:00,44.11,44.33,44.11,44.25,193110.0,31.6989,31.857,31.6989,31.7995,193110.0
2016-12-07 12:30:00,44.26,44.47,44.18,44.44,273175.5,31.8067,31.9576,31.7492,31.936,273175.5
2016-12-07 13:00:00,44.45,44.76,44.42,44.73,250288.5,31.9432,32.166,31.9217,32.1444,250288.5
2016-12-07 13:30:00,44.73,45.01,44.71,44.99,289513.5,32.1444,32.3457,32.1301,32.3313,289513.5
2016-12-07 14:00:00,44.99,44.99,44.81,44.87,220260.0,32.3313,32.3313,32.2019,32.245,220260.0
2016-12-07 14:30:00,44.87,44.96,44.85,44.95,185148.0,32.245,32.3097,32.2307,32.3025,185148.0
2016-12-07 15:00:00,44.95,45.31,44.91,45.25,572338.5,32.3025,32.5612,32.2738,32.5181,572338.5
2016-12-07 15:30:00,45.25,45.25,45.03,45.09,1196968.5,32.5181,32.5181,32.36,32.4031,1196968.5
2016-12-08 09:30:00,44.95,45.28,44.79,44.95,238123.5,32.3025,32.5397,32.1876,32.3025,238123.5
2016-12-08 10:00:00,44.95,44.96,44.7,44.73,327360.0,32.3025,32.3097,32.1229,32.1444,327360.0
2016-12-08 10:30:00,44.73,44.97,44.69,44.97,294183.0,32.1444,32.3169,32.1157,32.3169,294183.0
2016-12-08 11:00:00,44.97,45.21,44.95,45.19,291022.5,32.3169,32.4894,32.3025,32.475,291022.5
2016-12-08 11:30:00,45.19,45.21,45.08,45.13,129031.5,32.475,32.4894,32.396,32.4319,129031.5
2016-12-08 12:00:00,45.14,45.29,45.09,45.25,157741.5,32.4391,32.5469,32.4031,32.5181,157741.5
2016-12-08 12:30:00,45.25,45.49,45.23,45.38,209757.0,32.5181,32.6906,32.5038,32.6115,209757.0
2016-12-08 13:00:00,45.38,45.61,45.37,45.47,195384.0,32.6115,32.7768,32.6044,32.6762,195384.0
2016-12-08 13:30:00,45.47,45.48,45.28,45.31,404613.0,32.6762,32.6834,32.5397,32.5612,404613.0
2016-12-08 14:00:00,45.31,45.32,45.18,45.25,239952.0,32.5612,32.5684,32.4678,32.5181,239952.0
2016-12-08 14:30:00,45.25,45.29,45.15,45.27,185796.0,32.5181,32.5469,32.4463,32.5325,185796.0
2016-12-08 15:00:00,45.27,45.48,45.24,45.36,285850.5,32.5325,32.6834,32.5109,32.5972,285850.5
2016-12-08 15:30:00,45.36,45.6,45.35,45.38,754396.5,32.5972,32.7696,32.59,32.6115,754396.5
2016-12-09 09:30:00,45.67,45.67,45.24,45.39,180889.5,32.82,32.82,32.5109,32.6187,180889.5
2016-12-09 10:00:00,45.39,45.57,45.35,45.41,146620.5,32.6187,32.7481,32.59,32.6331,146620.5
2016-12-09 10:30:00,45.39,45.52,45.17,45.18,143983.5,32.6187,32.7122,32.4606,32.4678,143983.5
2016-12-09 11:00:00,45.18,45.25,44.87,44.87,286192.5,32.4678,32.5181,32.245,32.245,286192.5
2016-12-09 11:30:00,44.89,44.92,44.76,44.77,143439.0,32.2594,32.281,32.166,32.1732,143439.0
2016-12-09 12:00:00,44.77,44.81,44.71,44.76,170665.5,32.1732,32.2019,32.1301,32.166,170665.5
2016-12-09 12:30:00,44.75,44.87,44.75,44.78,148288.5,32.1588,32.245,32.1588,32.1804,148288.5
2016-12-09 13:00:00,44.78,44.93,44.78,44.85,247486.5,32.1804,32.2882,32.1804,32.2307,247486.5
2016-12-09 13:30:00,44.85,44.93,44.83,44.89,187086.0,32.2307,32.2882,32.2163,32.2594,187086.0
2016-12-09 14:00:00,44.89,45.01,44.89,44.89,128452.5,32.2594,32.3457,32.2594,32.2594,128452.5
2016-12-09 14:30:00,44.89,44.96,44.87,44.95,121864.5,32.2594,32.3097,32.245,32.3025,121864.5
2016-12-09 15:00:00,44.95,45.16,44.92,45.15,223585.5,32.3025,32.4534,32.281,32.4463,223585.5
2016-12-09 15:30:00,45.15,45.16,45.06,45.12,600391.5,32.4463,32.4534,32.3816,32.4247,600391.5
2016-12-12 09:30:00,45.11,45.35,44.89,44.99,156898.5,32.4175,32.59,32.2594,32.3313,156898.5
2016-12-12 10:00:00,44.97,45.03,44.54,44.54,177346.5,32.3169,32.36,32.0079,32.0079,177346.5
2016-12-12 10:30:00,44.55,44.69,44.5,44.56,100041.0,32.0151,32.1157,31.9792,32.0223,100041.0
2016-12-12 11:00:00,44.55,44.79,44.54,44.75,139425.0,32.0151,32.1876,32.0079,32.1588,139425.0
2016-12-12 11:30:00,44.75,44.79,44.63,44.68,98071.5,32.1588,32.1876,32.0726,32.1085,98071.5
2016-12-12 12:00:00,44.67,44.73,44.59,44.64,88230.0,32.1013,32.1444,32.0438,32.0798,88230.0
2016-12-12 12:30:00,44.64,44.75,44.63,44.64,125149.5,32.0798,32.1588,32.0726,32.0798,125149.5
2016-12-12 13:00:00,44.63,44.73,44.61,44.72,236650.5,32.0726,32.1444,32.0582,32.1373,236650.5
2016-12-12 13:30:00,44.72,44.72,44.65,44.67,238797.0,32.1373,32.1373,32.0869,32.1013,238797.0
2016-12-12 14:00:00,44.67,44.79,44.66,44.75,80424.0,32.1013,32.1876,32.0941,32.1588,80424.0
2016-12-12 14:30:00,44.75,44.75,44.65,44.72,72288.0,32.1588,32.1588,32.0869,32.1373,72288.0
2016-12-12 15:00:00,44.73,44.77,44.67,44.68,108732.0,32.1444,32.1732,32.1013,32.1085,108732.0
2016-12-12 15:30:00,44.69,44.75,44.67,44.74,747222.0,32.1157,32.1588,32.1013,32.1516,747222.0
2016-12-13 09:30:00,44.96,45.16,44.85,45.02,121632.0,32.3097,32.4534,32.2307,32.3528,121632.0
2016-12-13 10:00:00,45.01,45.09,44.91,44.95,103135.5,32.3457,32.4031,32.2738,32.3025,103135.5
2016-12-13 10:30:00,44.97,44.97,44.65,44.71,268768.5,32.3169,32.3169,32.0869,32.1301,268768.5
2016-12-13 11:00:00,44.71,44.78,44.63,44.65,104950.5,32.1301,32.1804,32.0726,32.0869,104950.5
2016-12-13 11:30:00,44.66,44.66,44.52,44.65,92263.5,32.0941,32.0941,31.9935,32.0869,92263.5
2016-12-13 12:00:00,44.65,44.83,44.61,44.83,137977.5,32.0869,32.2163,32.0582,32.2163,137977.5
2016-12-13 12:30:00,44.83,45.01,44.83,45.01,190935.0,32.2163,32.3457,32.2163,32.3457,190935.0
2016-12-13 13:00:00,44.99,45.15,44.97,45.13,93259.5,32.3313,32.4463,32.3169,32.4319,93259.5
2016-12-13 13:30:00,45.13,45.15,44.97,45.01,124413.0,32.4319,32.4463,32.3169,32.3457,124413.0
2016-12-13 14:00:00,45.0,45.03,44.89,44.91,150789.0,32.3385,32.36,32.2594,32.2738,150789.0
2016-12-13 14:30:00,44.93,44.99,44.92,44.93,155502.0,32.2882,32.3313,32.281,32.2882,155502.0
2016-12-13 15:00:00,44.93,44.95,44.82,44.85,154926.0,32.2882,32.3025,32.2091,32.2307,154926.0
2016-12-13 15:30:00,44.85,44.86,44.73,44.78,456543.0,32.2307,32.2379,32.1444,32.1804,456543.0
2016-12-14 09:30:00,44.25,44.6,44.04,44.07,118093.5,32.0899,32.3437,31.9376,31.9593,118093.5
2016-12-14 10:00:00,44.08,44.13,43.89,44.07,73515.0,31.9666,32.0028,31.8288,31.9593,73515.0
2016-12-14 10:30:00,44.09,44.13,43.95,43.99,77817.0,31.9738,32.0028,31.8723,31.9013,77817.0
2016-12-14 11:00:00,43.99,44.21,43.97,44.12,127717.5,31.9013,32.0608,31.8868,31.9956,127717.5
2016-12-14 11:30:00,44.12,44.14,43.96,44.02,85123.5,31.9956,32.0101,31.8795,31.9231,85123.5
2016-12-14 12:00:00,44.02,44.13,44.01,44.11,50046.0,31.9231,32.0028,31.9158,31.9883,50046.0
2016-12-14 12:30:00,44.1,44.12,44.04,44.05,63480.0,31.9811,31.9956,31.9376,31.9448,63480.0
2016-12-14 13:00:00,44.05,44.16,44.03,44.13,66495.0,31.9448,32.0246,31.9303,32.0028,66495.0
2016-12-14 13:30:00,44.13,44.17,44.07,44.12,74689.5,32.0028,32.0318,31.9593,31.9956,74689.5
2016-12-14 14:00:00,44.14,44.27,43.67,43.67,184377.0,32.0101,32.1044,31.6692,31.6692,184377.0
2016-12-14 14:30:00,43.67,44.05,43.67,43.85,237768.0,31.6692,31.9448,31.6692,31.7998,237768.0
2016-12-14 15:00:00,43.84,43.98,43.69,43.8,241506.0,31.7925,31.8941,31.6837,31.7635,241506.0
2016-12-14 15:30:00,43.84,44.06,43.77,43.81,564241.5,31.7925,31.9521,31.7418,31.7708,564241.5
2016-12-15 09:30:00,43.81,44.02,43.42,43.95,178540.5,31.7708,31.9231,31.4879,31.8723,178540.5
2016-12-15 10:00:00,43.95,44.07,43.91,44.01,202416.0,31.8723,31.9593,31.8433,31.9158,202416.0
2016-12-15 10:30:00,44.01,44.15,44.01,44.08,146602.5,31.9158,32.0173,31.9158,31.9666,146602.5
2016-12-15 11:00:00,44.1,44.17,43.96,44.0,307615.5,31.9811,32.0318,31.8795,31.9086,307615.5
2016-12-15 11:30:00,44.0,44.09,43.88,43.97,357555.0,31.9086,31.9738,31.8215,31.8868,357555.0
2016-12-15 12:00:00,43.97,43.97,43.81,43.88,138781.5,31.8868,31.8868,31.7708,31.8215,138781.5
2016-12-15 12:30:00,43.88,43.89,43.75,43.81,211366.5,31.8215,31.8288,31.7273,31.7708,211366.5
2016-12-15 13:00:00,43.81,43.89,43.75,43.79,232566.0,31.7708,31.8288,31.7273,31.7563,232566.0
2016-12-15 13:30:00,43.8,43.81,43.56,43.59,157902.0,31.7635,31.7708,31.5895,31.6112,157902.0
2016-12-15 14:00:00,43.59,43.63,43.53,43.63,134955.0,31.6112,31.6402,31.5677,31.6402,134955.0
2016-12-15 14:30:00,43.62,43.79,43.59,43.63,461443.5,31.633,31.7563,31.6112,31.6402,461443.5
2016-12-15 15:00:00,43.63,43.66,43.55,43.57,250216.5,31.6402,31.662,31.5822,31.5967,250216.5
2016-12-15 15:30:00,43.58,43.63,43.52,43.58,893449.5,31.604,31.6402,31.5605,31.604,893449.5
2016-12-16 09:30:00,43.77,43.93,43.55,43.87,937197.0,31.7418,31.8578,31.5822,31.8143,937197.0
2016-12-16 10:00:00,43.85,43.87,43.73,43.83,48276.0,31.7998,31.8143,31.7128,31.7853,48276.0
2016-12-16 10:30:00,43.83,43.96,43.78,43.8,83748.0,31.7853,31.8795,31.749,31.7635,83748.0
2016-12-16 11:00:00,43.79,43.81,43.49,43.49,60732.0,31.7563,31.7708,31.5387,31.5387,60732.0
2016-12-16 11:30:00,43.47,43.65,43.45,43.64,76882.5,31.5242,31.6547,31.5097,31.6475,76882.5
2016-12-16 12:00:00,43.64,43.71,43.59,43.68,72715.5,31.6475,31.6983,31.6112,31.6765,72715.5
2016-12-16 12:30:00,43.68,43.72,43.63,43.67,80178.0,31.6765,31.7055,31.6402,31.6692,80178.0
2016-12-16 13:00:00,43.66,43.69,43.55,43.55,157968.0,31.662,31.6837,31.5822,31.5822,157968.0
2016-12-16 13:30:00,43.55,43.61,43.48,43.48,111403.5,31.5822,31.6257,31.5315,31.5315,111403.5
2016-12-16 14:00:00,43.48,43.56,43.43,43.49,133074.0,31.5315,31.5895,31.4952,31.5387,133074.0
2016-12-16 14:30:00,43.48,43.56,43.45,43.56,84949.5,31.5315,31.5895,31.5097,31.5895,84949.5
2016-12-16 15:00:00,43.55,43.55,43.4,43.41,142615.5,31.5822,31.5822,31.4734,31.4807,142615.5
2016-12-16 15:30:00,43.41,43.48,43.33,43.4,652393.5,31.4807,31.5315,31.4227,31.4734,652393.5
2016-12-19 09:30:00,43.29,43.87,43.25,43.53,235749.0,31.3937,31.8143,31.3647,31.5677,235749.0
2016-12-19 10:00:00,43.51,43.6,43.36,43.57,78033.0,31.5532,31.6185,31.4444,31.5967,78033.0
2016-12-19 10:30:00,43.57,43.71,43.57,43.59,149443.5,31.5967,31.6983,31.5967,31.6112,149443.5
2016-12-19 11:00:00,43.58,43.61,43.43,43.51,118033.5,31.604,31.6257,31.4952,31.5532,118033.5
2016-12-19 11:30:00,43.51,43.53,43.21,43.23,121864.5,31.5532,31.5677,31.3357,31.3502,121864.5
2016-12-19 12:00:00,43.23,43.29,43.2,43.22,60441.0,31.3502,31.3937,31.3284,31.3429,60441.0
2016-12-19 12:30:00,43.23,43.33,43.23,43.27,73939.5,31.3502,31.4227,31.3502,31.3792,73939.5
2016-12-19 13:00:00,43.28,43.31,43.23,43.29,73915.5,31.3864,31.4082,31.3502,31.3937,73915.5
2016-12-19 13:30:00,43.3,43.34,43.2,43.28,113128.5,31.4009,31.4299,31.3284,31.3864,113128.5
2016-12-19 14:00:00,43.27,43.43,43.27,43.42,87594.0,31.3792,31.4952,31.3792,31.4879,87594.0
2016-12-19 14:30:00,43.41,43.41,43.28,43.29,70465.5,31.4807,31.4807,31.3864,31.3937,70465.5
2016-12-19 15:00:00,43.28,43.37,43.25,43.37,88336.5,31.3864,31.4517,31.3647,31.4517,88336.5
2016-12-19 15:30:00,43.37,43.48,43.33,43.47,305083.5,31.4517,31.5315,31.4227,31.5242,305083.5
2016-12-20 09:30:00,43.51,43.89,43.34,43.81,219375.0,31.5532,31.8288,31.4299,31.7708,219375.0
2016-12-20 10:00:00,43.8,43.88,43.72,43.81,120990.0,31.7635,31.8215,31.7055,31.7708,120990.0
2016-12-20 10:30:00,43.82,43.89,43.76,43.76,99906.0,31.778,31.8288,31.7345,31.7345,99906.0
2016-12-20 11:00:00,43.77,43.8,43.69,43.71,161295.0,31.7418,31.7635,31.6837,31.6983,161295.0
2016-12-20 11:30:00,43.73,43.73,43.55,43.62,69421.5,31.7128,31.7128,31.5822,31.633,69421.5
2016-12-20 12:00:00,43.64,43.73,43.59,43.69,62833.5,31.6475,31.7128,31.6112,31.6837,62833.5
2016-12-20 12:30:00,43.69,43.7,43.63,43.63,42855.0,31.6837,31.691,31.6402,31.6402,42855.0
2016-12-20 13:00:00,43.63,43.68,43.61,43.65,56755.5,31.6402,31.6765,31.6257,31.6547,56755.5
2016-12-20 13:30:00,43.65,43.7,43.61,43.69,47688.0,31.6547,31.691,31.6257,31.6837,47688.0
2016-12-20 14:00:00,43.68,43.69,43.61,43.66,113221.5,31.6765,31.6837,31.6257,31.662,113221.5
2016-12-20 14:30:00,43.65,43.67,43.57,43.59,46371.0,31.6547,31.6692,31.5967,31.6112,46371.0
2016-12-20 15:00:00,43.59,43.67,43.56,43.65,103038.0,31.6112,31.6692,31.5895,31.6547,103038.0
2016-12-20 15:30:00,43.66,43.82,43.65,43.8,506293.5,31.662,31.778,31.6547,31.7635,506293.5
2016-12-21 09:30:00,43.79,43.87,43.43,43.7,128377.5,31.7563,31.8143,31.4952,31.691,128377.5
2016-12-21 10:00:00,43.73,43.93,43.66,43.88,82593.0,31.7128,31.8578,31.662,31.8215,82593.0
2016-12-21 10:30:00,43.87,43.89,43.79,43.85,82890.0,31.8143,31.8288,31.7563,31.7998,82890.0
2016-12-21 11:00:00,43.85,44.01,43.83,44.0,92955.0,31.7998,31.9158,31.7853,31.9086,92955.0
2016-12-21 11:30:00,44.0,44.0,43.89,43.91,99781.5,31.9086,31.9086,31.8288,31.8433,99781.5
2016-12-21 12:00:00,43.92,43.96,43.86,43.88,83314.5,31.8505,31.8795,31.807,31.8215,83314.5
2016-12-21 12:30:00,43.87,43.89,43.83,43.84,44227.5,31.8143,31.8288,31.7853,31.7925,44227.5
2016-12-21 13:00:00,43.85,43.86,43.75,43.75,88477.5,31.7998,31.807,31.7273,31.7273,88477.5
2016-12-21 13:30:00,43.75,43.78,43.71,43.72,76590.0,31.7273,31.749,31.6983,31.7055,76590.0
2016-12-21 14:00:00,43.72,43.81,43.64,43.79,252303.0,31.7055,31.7708,31.6475,31.7563,252303.0
2016-12-21 14:30:00,43.78,43.83,43.76,43.77,80922.0,31.749,31.7853,31.7345,31.7418,80922.0
2016-12-21 15:00:00,43.77,43.78,43.7,43.71,98983.5,31.7418,31.749,31.691,31.6983,98983.5
2016-12-21 15:30:00,43.71,43.71,43.56,43.57,511261.5,31.6983,31.6983,31.5895,31.5967,511261.5
2016-12-22 09:30:00,43.57,43.58,43.37,43.47,59662.5,31.5967,31.604,31.4517,31.5242,59662.5
2016-12-22 10:00:00,43.5,43.54,43.42,43.42,82737.0,31.546,31.575,31.4879,31.4879,82737.0
2016-12-22 10:30:00,43.44,43.58,43.33,43.35,153111.0,31.5024,31.604,31.4227,31.4372,153111.0
2016-12-22 11:00:00,43.35,43.41,43.3,43.32,82509.0,31.4372,31.4807,31.4009,31.4154,82509.0
2016-12-22 11:30:00,43.34,43.35,43.22,43.27,59620.5,31.4299,31.4372,31.3429,31.3792,59620.5
2016-12-22 12:00:00,43.27,43.27,43.18,43.25,48133.5,31.3792,31.3792,31.3139,31.3647,48133.5
2016-12-22 12:30:00,43.25,43.41,43.25,43.39,89655.0,31.3647,31.4807,31.3647,31.4662,89655.0
2016-12-22 13:00:00,43.38,43.45,43.35,43.39,43498.5,31.4589,31.5097,31.4372,31.4662,43498.5
2016-12-22 13:30:00,43.39,43.57,43.37,43.5,56743.5,31.4662,31.5967,31.4517,31.546,56743.5
2016-12-22 14:00:00,43.5,43.52,43.44,43.46,59106.0,31.546,31.5605,31.5024,31.517,59106.0
2016-12-22 14:30:00,43.45,43.48,43.41,43.47,50376.0,31.5097,31.5315,31.4807,31.5242,50376.0
2016-12-22 15:00:00,43.47,43.47,43.36,43.41,61449.0,31.5242,31.5242,31.4444,31.4807,61449.0
2016-12-22 15:30:00,43.41,43.45,43.37,43.43,232873.5,31.4807,31.5097,31.4517,31.4952,232873.5
2016-12-23 09:30:00,43.45,43.66,43.34,43.49,63876.0,31.5097,31.662,31.4299,31.5387,63876.0
2016-12-23 10:00:00,43.48,43.68,43.47,43.68,42259.5,31.5315,31.6765,31.5242,31.6765,42259.5
2016-12-23 10:30:00,43.69,43.87,43.65,43.81,109132.5,31.6837,31.8143,31.6547,31.7708,109132.5
2016-12-23 11:00:00,43.81,43.89,43.75,43.89,82086.0,31.7708,31.8288,31.7273,31.8288,82086.0
2016-12-23 11:30:00,43.88,43.89,43.83,43.83,47056.5,31.8215,31.8288,31.7853,31.7853,47056.5
2016-12-23 12:00:00,43.82,43.82,43.71,43.71,23778.0,31.778,31.778,31.6983,31.6983,23778.0
2016-12-23 12:30:00,43.71,43.73,43.69,43.69,16002.0,31.6983,31.7128,31.6837,31.6837,16002.0
2016-12-23 13:00:00,43.69,43.7,43.61,43.64,27901.5,31.6837,31.691,31.6257,31.6475,27901.5
2016-12-23 13:30:00,43.63,43.65,43.57,43.6,38749.5,31.6402,31.6547,31.5967,31.6185,38749.5
2016-12-23 14:00:00,43.6,43.69,43.59,43.62,23080.5,31.6185,31.6837,31.6112,31.633,23080.5
2016-12-23 14:30:00,43.61,43.68,43.6,43.61,83703.0,31.6257,31.6765,31.6185,31.6257,83703.0
2016-12-23 15:00:00,43.61,43.63,43.61,43.62,65083.5,31.6257,31.6402,31.6257,31.633,65083.5
2016-12-23 15:30:00,43.62,43.65,43.59,43.62,239374.5,31.633,31.6547,31.6112,31.633,239374.5
2016-12-27 09:30:00,43.69,44.0,43.57,43.99,73663.5,31.6837,31.9086,31.5967,31.9013,73663.5
2016-12-27 10:00:00,43.98,44.01,43.73,43.75,53353.5,31.8941,31.9158,31.7128,31.7273,53353.5
2016-12-27 10:30:00,43.75,43.79,43.6,43.63,41395.5,31.7273,31.7563,31.6185,31.6402,41395.5
2016-12-27 11:00:00,43.64,43.75,43.63,43.64,32595.0,31.6475,31.7273,31.6402,31.6475,32595.0
2016-12-27 11:30:00,43.64,43.73,43.6,43.6,28267.5,31.6475,31.7128,31.6185,31.6185,28267.5
2016-12-27 12:00:00,43.59,43.67,43.59,43.63,60565.5,31.6112,31.6692,31.6112,31.6402,60565.5
2016-12-27 12:30:00,43.63,43.66,43.59,43.61,21720.0,31.6402,31.662,31.6112,31.6257,21720.0
2016-12-27 13:00:00,43.61,43.64,43.61,43.62,29400.0,31.6257,31.6475,31.6257,31.633,29400.0
2016-12-27 13:30:00,43.63,43.71,43.62,43.67,16672.5,31.6402,31.6983,31.633,31.6692,16672.5
2016-12-27 14:00:00,43.71,43.84,43.71,43.81,27354.0,31.6983,31.7925,31.6983,31.7708,27354.0
2016-12-27 14:30:00,43.83,43.85,43.79,43.79,29268.0,31.7853,31.7998,31.7563,31.7563,29268.0
2016-12-27 15:00:00,43.77,43.83,43.77,43.82,22990.5,31.7418,31.7853,31.7418,31.778,22990.5
2016-12-27 15:30:00,43.81,43.81,43.73,43.75,102702.0,31.7708,31.7708,31.7128,31.7273,102702.0
2016-12-28 09:30:00,43.91,43.99,43.65,43.67,211464.0,31.8433,31.9013,31.6547,31.6692,211464.0
2016-12-28 10:00:00,43.66,43.68,43.47,43.53,73558.5,31.662,31.6765,31.5242,31.5677,73558.5
2016-12-28 10:30:00,43.53,43.63,43.46,43.49,59937.0,31.5677,31.6402,31.517,31.5387,59937.0
2016-12-28 11:00:00,43.5,43.63,43.43,43.62,75448.5,31.546,31.6402,31.4952,31.633,75448.5
2016-12-28 11:30:00,43.62,43.65,43.54,43.57,59118.0,31.633,31.6547,31.575,31.5967,59118.0
2016-12-28 12:00:00,43.58,43.58,43.36,43.4,111358.5,31.604,31.604,31.4444,31.4734,111358.5
2016-12-28 12:30:00,43.39,43.41,43.27,43.35,52275.0,31.4662,31.4807,31.3792,31.4372,52275.0
2016-12-28 13:00:00,43.35,43.39,43.29,43.34,57298.5,31.4372,31.4662,31.3937,31.4299,57298.5
2016-12-28 13:30:00,43.35,43.35,43.22,43.23,41137.5,31.4372,31.4372,31.3429,31.3502,41137.5
2016-12-28 14:00:00,43.23,43.31,43.23,43.29,52821.0,31.3502,31.4082,31.3502,31.3937,52821.0
2016-12-28 14:30:00,43.27,43.3,43.21,43.29,59466.0,31.3792,31.4009,31.3357,31.3937,59466.0
2016-12-28 15:00:00,43.28,43.38,43.28,43.33,73941.0,31.3864,31.4589,31.3864,31.4227,73941.0
2016-12-28 15:30:00,43.34,43.38,43.27,43.31,353364.0,31.4299,31.4589,31.3792,31.4082,353364.0
2016-12-29 09:30:00,43.31,43.53,43.25,43.35,84829.5,31.4082,31.5677,31.3647,31.4372,84829.5
2016-12-29 10:00:00,43.37,43.41,43.25,43.29,101242.5,31.4517,31.4807,31.3647,31.3937,101242.5
2016-12-29 10:30:00,43.29,43.31,43.11,43.13,39565.5,31.3937,31.4082,31.2631,31.2776,39565.5
2016-12-29 11:00:00,43.12,43.19,43.09,43.15,54444.0,31.2704,31.3211,31.2486,31.2921,54444.0
2016-12-29 11:30:00,43.15,43.17,43.01,43.05,136774.5,31.2921,31.3066,31.1906,31.2196,136774.5
2016-12-29 12:00:00,43.04,43.05,42.95,43.0,83734.5,31.2124,31.2196,31.1471,31.1834,83734.5
2016-12-29 12:30:00,42.99,43.11,42.95,43.05,97072.5,31.1761,31.2631,31.1471,31.2196,97072.5
2016-12-29 13:00:00,43.07,43.08,43.04,43.07,41052.0,31.2341,31.2414,31.2124,31.2341,41052.0
2016-12-29 13:30:00,43.06,43.07,43.01,43.04,38791.5,31.2269,31.2341,31.1906,31.2124,38791.5
2016-12-29 14:00:00,43.04,43.05,42.96,42.98,93393.0,31.2124,31.2196,31.1544,31.1689,93393.0
2016-12-29 14:30:00,42.97,43.01,42.96,42.99,41953.5,31.1616,31.1906,31.1544,31.1761,41953.5
2016-12-29 15:00:00,42.98,43.0,42.89,42.89,136969.5,31.1689,31.1834,31.1036,31.1036,136969.5
2016-12-29 15:30:00,42.89,42.95,42.88,42.91,357865.5,31.1036,31.1471,31.0963,31.1181,357865.5
2016-12-30 09:30:00,43.03,43.31,42.63,42.67,235357.5,31.2051,31.4082,30.915,30.944,235357.5
2016-12-30 10:00:00,42.67,42.77,42.57,42.63,100713.0,30.944,31.0166,30.8715,30.915,100713.0
2016-12-30 10:30:00,42.62,42.87,42.62,42.85,66709.5,30.9078,31.0891,30.9078,31.0746,66709.5
2016-12-30 11:00:00,42.86,42.95,42.83,42.91,61492.5,31.0818,31.1471,31.0601,31.1181,61492.5
2016-12-30 11:30:00,42.92,42.95,42.85,42.86,48727.5,31.1253,31.1471,31.0746,31.0818,48727.5
2016-12-30 12:00:00,42.86,42.87,42.77,42.78,85905.0,31.0818,31.0891,31.0166,31.0238,85905.0
2016-12-30 12:30:00,42.76,42.76,42.69,42.73,122823.0,31.0093,31.0093,30.9586,30.9876,122823.0
2016-12-30 13:00:00,42.73,42.88,42.73,42.84,90970.5,30.9876,31.0963,30.9876,31.0673,90970.5
2016-12-30 13:30:00,42.85,42.87,42.77,42.81,74052.0,31.0746,31.0891,31.0166,31.0456,74052.0
2016-12-30 14:00:00,42.79,42.8,42.7,42.71,80137.5,31.0311,31.0383,30.9658,30.9731,80137.5
2016-12-30 14:30:00,42.7,42.76,42.51,42.58,133782.0,30.9658,31.0093,30.828,30.8788,133782.0
2016-12-30 15:00:00,42.58,42.71,42.56,42.69,85456.5,30.8788,30.9731,30.8643,30.9586,85456.5
2016-12-30 15:30:00,42.69,42.7,42.52,42.61,823894.5,30.9586,30.9658,30.8353,30.9005,823894.5
2017-01-03 09:30:00,43.08,43.95,43.07,43.56,296767.5,31.2414,31.8723,31.2341,31.5895,296767.5
2017-01-03 10:00:00,43.55,43.83,43.49,43.69,235029.0,31.5822,31.7853,31.5387,31.6837,235029.0
2017-01-03 10:30:00,43.68,43.78,43.33,43.36,160756.5,31.6765,31.749,31.4227,31.4444,160756.5
2017-01-03 11:00:00,43.35,43.46,43.26,43.35,165016.5,31.4372,31.517,31.3719,31.4372,165016.5
2017-01-03 11:30:00,43.35,43.39,43.21,43.36,135729.0,31.4372,31.4662,31.3357,31.4444,135729.0
2017-01-03 12:00:00,43.37,43.39,43.27,43.27,91194.0,31.4517,31.4662,31.3792,31.3792,91194.0
2017-01-03 12:30:00,43.27,43.29,43.1,43.18,166884.0,31.3792,31.3937,31.2559,31.3139,166884.0
2017-01-03 13:00:00,43.2,43.27,43.1,43.23,80230.5,31.3284,31.3792,31.2559,31.3502,80230.5
2017-01-03 13:30:00,43.23,43.25,43.09,43.17,58198.5,31.3502,31.3647,31.2486,31.3066,58198.5
2017-01-03 14:00:00,43.18,43.28,43.18,43.27,125797.5,31.3139,31.3864,31.3139,31.3792,125797.5
2017-01-03 14:30:00,43.27,43.47,43.26,43.45,194877.0,31.3792,31.5242,31.3719,31.5097,194877.0
2017-01-03 15:00:00,43.46,43.54,43.39,43.39,221596.5,31.517,31.575,31.4662,31.4662,221596.5
2017-01-03 15:30:00,43.39,43.55,43.33,43.51,522801.0,31.4662,31.5822,31.4227,31.5532,522801.0
2017-01-04 09:30:00,43.8,44.26,43.77,43.93,362368.5,31.7635,32.0971,31.7418,31.8578,362368.5
2017-01-04 10:00:00,43.95,44.02,43.85,43.85,171090.0,31.8723,31.9231,31.7998,31.7998,171090.0
2017-01-04 10:30:00,43.85,43.97,43.83,43.87,136420.5,31.7998,31.8868,31.7853,31.8143,136420.5
2017-01-04 11:00:00,43.9,44.0,43.81,43.87,108090.0,31.836,31.9086,31.7708,31.8143,108090.0
2017-01-04 11:30:00,43.87,43.95,43.85,43.91,110458.5,31.8143,31.8723,31.7998,31.8433,110458.5
2017-01-04 12:00:00,43.91,43.97,43.88,43.95,124768.5,31.8433,31.8868,31.8215,31.8723,124768.5
2017-01-04 12:30:00,43.95,43.96,43.91,43.93,74535.0,31.8723,31.8795,31.8433,31.8578,74535.0
2017-01-04 13:00:00,43.93,43.95,43.85,43.86,102693.0,31.8578,31.8723,31.7998,31.807,102693.0
2017-01-04 13:30:00,43.87,43.89,43.77,43.84,319689.0,31.8143,31.8288,31.7418,31.7925,319689.0
2017-01-04 14:00:00,43.84,43.92,43.79,43.88,298392.0,31.7925,31.8505,31.7563,31.8215,298392.0
2017-01-04 14:30:00,43.9,43.99,43.87,43.94,144700.5,31.836,31.9013,31.8143,31.865,144700.5
2017-01-04 15:00:00,43.95,44.15,43.94,44.11,251295.0,31.8723,32.0173,31.865,31.9883,251295.0
2017-01-04 15:30:00,44.11,44.21,44.08,44.14,690172.5,31.9883,32.0608,31.9666,32.0101,690172.5
2017-01-05 09:30:00,43.93,44.15,43.75,43.96,127960.5,31.8578,32.0173,31.7273,31.8795,127960.5
2017-01-05 10:00:00,43.95,44.03,43.91,43.98,77130.0,31.8723,31.9303,31.8433,31.8941,77130.0
2017-01-05 10:30:00,43.99,43.99,43.79,43.87,102547.5,31.9013,31.9013,31.7563,31.8143,102547.5
2017-01-05 11:00:00,43.86,43.87,43.55,43.58,187212.0,31.807,31.8143,31.5822,31.604,187212.0
2017-01-05 11:30:00,43.58,43.59,43.31,43.38,161496.0,31.604,31.6112,31.4082,31.4589,161496.0
2017-01-05 12:00:00,43.39,43.7,43.31,43.66,186828.0,31.4662,31.691,31.4082,31.662,186828.0
2017-01-05 12:30:00,43.66,43.69,43.61,43.63,98947.5,31.662,31.6837,31.6257,31.6402,98947.5
2017-01-05 13:00:00,43.63,43.67,43.59,43.6,56907.0,31.6402,31.6692,31.6112,31.6185,56907.0
2017-01-05 13:30:00,43.6,43.65,43.55,43.55,47893.5,31.6185,31.6547,31.5822,31.5822,47893.5
2017-01-05 14:00:00,43.54,43.59,43.49,43.52,105868.5,31.575,31.6112,31.5387,31.5605,105868.5
2017-01-05 14:30:00,43.51,43.57,43.39,43.39,127317.0,31.5532,31.5967,31.4662,31.4662,127317.0
2017-01-05 15:00:00,43.39,43.49,43.39,43.45,156529.5,31.4662,31.5387,31.4662,31.5097,156529.5
2017-01-05 15:30:00,43.45,43.47,43.4,43.43,419409.0,31.5097,31.5242,31.4734,31.4952,419409.0
2017-01-06 09:30:00,43.7,43.91,43.3,43.89,177999.0,31.691,31.8433,31.4009,31.8288,177999.0
2017-01-06 10:00:00,43.9,43.93,43.79,43.84,118753.5,31.836,31.8578,31.7563,31.7925,118753.5
2017-01-06 10:30:00,43.83,43.85,43.59,43.77,211719.0,31.7853,31.7998,31.6112,31.7418,211719.0
2017-01-06 11:00:00,43.77,44.02,43.75,43.99,128718.0,31.7418,31.9231,31.7273,31.9013,128718.0
2017-01-06 11:30:00,44.0,44.09,43.95,43.99,118330.5,31.9086,31.9738,31.8723,31.9013,118330.5
2017-01-06 12:00:00,43.99,44.04,43.95,43.99,93031.5,31.9013,31.9376,31.8723,31.9013,93031.5
2017-01-06 12:30:00,43.97,44.08,43.97,44.04,81033.0,31.8868,31.9666,31.8868,31.9376,81033.0
2017-01-06 13:00:00,44.04,44.17,44.02,44.13,194382.0,31.9376,32.0318,31.9231,32.0028,194382.0
2017-01-06 13:30:00,44.13,44.23,44.13,44.16,96226.5,32.0028,32.0754,32.0028,32.0246,96226.5
2017-01-06 14:00:00,44.16,44.19,44.12,44.14,131659.5,32.0246,32.0463,31.9956,32.0101,131659.5
2017-01-06 14:30:00,44.14,44.16,44.06,44.06,76324.5,32.0101,32.0246,31.9521,31.9521,76324.5
2017-01-06 15:00:00,44.06,44.14,44.03,44.04,158172.0,31.9521,32.0101,31.9303,31.9376,158172.0
2017-01-06 15:30:00,44.04,44.07,43.89,43.92,477060.0,31.9376,31.9593,31.8288,31.8505,477060.0
2017-01-09 09:30:00,43.83,43.99,43.37,43.61,219165.0,31.7853,31.9013,31.4517,31.6257,219165.0
2017-01-09 10:00:00,43.62,43.63,43.27,43.4,98419.5,31.633,31.6402,31.3792,31.4734,98419.5
2017-01-09 10:30:00,43.4,43.53,43.31,43.51,90408.0,31.4734,31.5677,31.4082,31.5532,90408.0
2017-01-09 11:00:00,43.51,43.55,43.41,43.55,105612.0,31.5532,31.5822,31.4807,31.5822,105612.0
2017-01-09 11:30:00,43.54,43.54,43.44,43.48,73278.0,31.575,31.575,31.5024,31.5315,73278.0
2017-01-09 12:00:00,43.49,43.51,43.39,43.42,58939.5,31.5387,31.5532,31.4662,31.4879,58939.5
2017-01-09 12:30:00,43.42,43.44,43.36,43.43,54501.0,31.4879,31.5024,31.4444,31.4952,54501.0
2017-01-09 13:00:00,43.42,43.46,43.33,43.34,60759.0,31.4879,31.517,31.4227,31.4299,60759.0
2017-01-09 13:30:00,43.33,43.39,43.33,43.37,72940.5,31.4227,31.4662,31.4227,31.4517,72940.5
2017-01-09 14:00:00,43.38,43.38,43.27,43.29,73132.5,31.4589,31.4589,31.3792,31.3937,73132.5
2017-01-09 14:30:00,43.3,43.3,43.17,43.19,79860.0,31.4009,31.4009,31.3066,31.3211,79860.0
2017-01-09 15:00:00,43.19,43.39,43.18,43.37,152538.0,31.3211,31.4662,31.3139,31.4517,152538.0
2017-01-09 15:30:00,43.37,43.41,43.33,43.38,344373.0,31.4517,31.4807,31.4227,31.4589,344373.0
2017-01-10 09:30:00,43.51,43.78,43.41,43.73,115932.0,31.5532,31.749,31.4807,31.7128,115932.0
2017-01-10 10:00:00,43.73,43.81,43.64,43.81,54484.5,31.7128,31.7708,31.6475,31.7708,54484.5
2017-01-10 10:30:00,43.8,43.85,43.69,43.69,67597.5,31.7635,31.7998,31.6837,31.6837,67597.5
2017-01-10 11:00:00,43.7,43.85,43.66,43.83,92671.5,31.691,31.7998,31.662,31.7853,92671.5
2017-01-10 11:30:00,43.83,43.93,43.82,43.85,89170.5,31.7853,31.8578,31.778,31.7998,89170.5
2017-01-10 12:00:00,43.85,43.94,43.84,43.93,54279.0,31.7998,31.865,31.7925,31.8578,54279.0
2017-01-10 12:30:00,43.93,43.94,43.83,43.85,62437.5,31.8578,31.865,31.7853,31.7998,62437.5
2017-01-10 13:00:00,43.85,43.99,43.85,43.97,96991.5,31.7998,31.9013,31.7998,31.8868,96991.5
2017-01-10 13:30:00,43.96,43.96,43.78,43.79,65917.5,31.8795,31.8795,31.749,31.7563,65917.5
2017-01-10 14:00:00,43.78,43.98,43.71,43.93,135612.0,31.749,31.8941,31.6983,31.8578,135612.0
2017-01-10 14:30:00,43.93,44.05,43.92,44.03,162969.0,31.8578,31.9448,31.8505,31.9303,162969.0
2017-01-10 15:00:00,44.03,44.12,44.03,44.11,254787.0,31.9303,31.9956,31.9303,31.9883,254787.0
2017-01-10 15:30:00,44.1,44.21,44.04,44.17,885436.5,31.9811,32.0608,31.9376,32.0318,885436.5
2017-01-11 09:30:00,44.17,44.33,44.01,44.29,129147.0,32.0318,32.1479,31.9158,32.1189,129147.0
2017-01-11 10:00:00,44.29,44.29,44.07,44.22,83191.5,32.1189,32.1189,31.9593,32.0681,83191.5
2017-01-11 10:30:00,44.21,44.26,44.15,44.2,83181.0,32.0608,32.0971,32.0173,32.0536,83181.0
2017-01-11 11:00:00,44.19,44.45,44.19,44.32,144991.5,32.0463,32.2349,32.0463,32.1406,144991.5
2017-01-11 11:30:00,44.3,44.41,44.19,44.38,90486.0,32.1261,32.2059,32.0463,32.1841,90486.0
2017-01-11 12:00:00,44.4,44.41,44.28,44.35,60282.0,32.1986,32.2059,32.1116,32.1624,60282.0
2017-01-11 12:30:00,44.36,44.37,44.17,44.28,67992.0,32.1696,32.1769,32.0318,32.1116,67992.0
2017-01-11 13:00:00,44.29,44.3,44.09,44.15,96916.5,32.1189,32.1261,31.9738,32.0173,96916.5
2017-01-11 13:30:00,44.15,44.34,44.14,44.29,86857.5,32.0173,32.1551,32.0101,32.1189,86857.5
2017-01-11 14:00:00,44.29,44.34,44.24,44.25,76590.0,32.1189,32.1551,32.0826,32.0899,76590.0
2017-01-11 14:30:00,44.25,44.33,44.23,44.23,81865.5,32.0899,32.1479,32.0754,32.0754,81865.5
2017-01-11 15:00:00,44.24,44.32,44.21,44.23,96660.0,32.0826,32.1406,32.0608,32.0754,96660.0
2017-01-11 15:30:00,44.23,44.55,44.23,44.54,621441.0,32.0754,32.3074,32.0754,32.3002,621441.0
2017-01-12 09:30:00,44.53,44.53,44.0,44.03,164782.5,32.2929,32.2929,31.9086,31.9303,164782.5
2017-01-12 10:00:00,44.07,44.08,43.82,43.94,169780.5,31.9593,31.9666,31.778,31.865,169780.5
2017-01-12 10:30:00,43.95,44.01,43.85,43.91,184155.0,31.8723,31.9158,31.7998,31.8433,184155.0
2017-01-12 11:00:00,43.9,44.09,43.79,44.05,205071.0,31.836,31.9738,31.7563,31.9448,205071.0
2017-01-12 11:30:00,44.04,44.06,43.88,43.93,53863.5,31.9376,31.9521,31.8215,31.8578,53863.5
2017-01-12 12:00:00,43.93,44.14,43.93,44.12,51243.0,31.8578,32.0101,31.8578,31.9956,51243.0
2017-01-12 12:30:00,44.13,44.15,44.03,44.05,52020.0,32.0028,32.0173,31.9303,31.9448,52020.0
2017-01-12 13:00:00,44.05,44.19,44.04,44.13,73929.0,31.9448,32.0463,31.9376,32.0028,73929.0
2017-01-12 13:30:00,44.13,44.22,44.11,44.19,87405.0,32.0028,32.0681,31.9883,32.0463,87405.0
2017-01-12 14:00:00,44.18,44.23,44.15,44.23,87834.0,32.0391,32.0754,32.0173,32.0754,87834.0
2017-01-12 14:30:00,44.23,44.39,44.23,44.39,99552.0,32.0754,32.1914,32.0754,32.1914,99552.0
2017-01-12 15:00:00,44.38,44.38,44.17,44.18,82189.5,32.1841,32.1841,32.0318,32.0391,82189.5
2017-01-12 15:30:00,44.19,44.27,44.18,44.22,328321.5,32.0463,32.1044,32.0391,32.0681,328321.5
2017-01-13 09:30:00,44.71,45.02,44.51,44.64,270574.5,32.4234,32.6483,32.2784,32.3727,270574.5
2017-01-13 10:00:00,44.67,44.82,44.59,44.75,119733.0,32.3944,32.5032,32.3364,32.4525,119733.0
2017-01-13 10:30:00,44.74,44.89,44.67,44.85,120769.5,32.4452,32.554,32.3944,32.525,120769.5
2017-01-13 11:00:00,44.85,45.02,44.8,45.01,94036.5,32.525,32.6483,32.4887,32.641,94036.5
2017-01-13 11:30:00,45.01,45.02,44.9,44.96,67318.5,32.641,32.6483,32.5612,32.6047,67318.5
2017-01-13 12:00:00,44.96,44.97,44.87,44.89,65346.0,32.6047,32.612,32.5395,32.554,65346.0
2017-01-13 12:30:00,44.9,44.94,44.89,44.91,28024.5,32.5612,32.5902,32.554,32.5685,28024.5
2017-01-13 13:00:00,44.9,45.03,44.88,45.0,171501.0,32.5612,32.6555,32.5467,32.6338,171501.0
2017-01-13 13:30:00,45.01,45.06,44.93,45.06,151894.5,32.641,32.6773,32.583,32.6773,151894.5
2017-01-13 14:00:00,45.05,45.1,44.97,44.99,200544.0,32.67,32.7063,32.612,32.6265,200544.0
2017-01-13 14:30:00,44.97,45.05,44.97,45.01,105100.5,32.612,32.67,32.612,32.641,105100.5
2017-01-13 15:00:00,45.01,45.03,44.95,44.99,98563.5,32.641,32.6555,32.5975,32.6265,98563.5
2017-01-13 15:30:00,44.99,45.01,44.95,45.01,302260.5,32.6265,32.641,32.5975,32.641,302260.5
2017-01-17 09:30:00,44.75,44.94,44.58,44.59,165459.0,32.4525,32.5902,32.3292,32.3364,165459.0
2017-01-17 10:00:00,44.63,44.97,44.61,44.79,103590.0,32.3654,32.612,32.3509,32.4815,103590.0
2017-01-17 10:30:00,44.79,44.8,44.69,44.73,50145.0,32.4815,32.4887,32.4089,32.4379,50145.0
2017-01-17 11:00:00,44.73,44.78,44.69,44.76,99967.5,32.4379,32.4742,32.4089,32.4597,99967.5
2017-01-17 11:30:00,44.75,44.86,44.7,44.82,71038.5,32.4525,32.5322,32.4162,32.5032,71038.5
2017-01-17 12:00:00,44.83,44.95,44.82,44.95,84519.0,32.5105,32.5975,32.5032,32.5975,84519.0
2017-01-17 12:30:00,44.95,44.95,44.85,44.85,70570.5,32.5975,32.5975,32.525,32.525,70570.5
2017-01-17 13:00:00,44.87,44.87,44.79,44.81,111705.0,32.5395,32.5395,32.4815,32.496,111705.0
2017-01-17 13:30:00,44.81,44.81,44.64,44.67,103638.0,32.496,32.496,32.3727,32.3944,103638.0
2017-01-17 14:00:00,44.66,44.7,44.49,44.49,62482.5,32.3872,32.4162,32.2639,32.2639,62482.5
2017-01-17 14:30:00,44.49,44.53,44.41,44.47,80946.0,32.2639,32.2929,32.2059,32.2494,80946.0
2017-01-17 15:00:00,44.48,44.57,44.45,44.55,81952.5,32.2567,32.3219,32.2349,32.3074,81952.5
2017-01-17 15:30:00,44.55,44.63,44.53,44.61,249429.0,32.3074,32.3654,32.2929,32.3509,249429.0
2017-01-18 09:30:00,44.6,44.61,44.25,44.33,339543.0,32.3437,32.3509,32.0899,32.1479,339543.0
2017-01-18 10:00:00,44.33,44.52,44.27,44.43,254233.5,32.1479,32.2857,32.1044,32.2204,254233.5
2017-01-18 10:30:00,44.43,44.51,44.38,44.44,126340.5,32.2204,32.2784,32.1841,32.2276,126340.5
2017-01-18 11:00:00,44.43,44.45,44.33,44.38,277462.5,32.2204,32.2349,32.1479,32.1841,277462.5
2017-01-18 11:30:00,44.38,44.42,44.36,44.39,332842.5,32.1841,32.2131,32.1696,32.1914,332842.5
2017-01-18 12:00:00,44.38,44.41,44.28,44.29,238384.5,32.1841,32.2059,32.1116,32.1189,238384.5
2017-01-18 12:30:00,44.29,44.3,44.12,44.16,148341.0,32.1189,32.1261,31.9956,32.0246,148341.0
2017-01-18 13:00:00,44.15,44.23,44.14,44.15,166641.0,32.0173,32.0754,32.0101,32.0173,166641.0
2017-01-18 13:30:00,44.15,44.23,44.15,44.17,113229.0,32.0173,32.0754,32.0173,32.0318,113229.0
2017-01-18 14:00:00,44.18,44.23,44.16,44.19,161782.5,32.0391,32.0754,32.0246,32.0463,161782.5
2017-01-18 14:30:00,44.19,44.25,44.17,44.21,162723.0,32.0463,32.0899,32.0318,32.0608,162723.0
2017-01-18 15:00:00,44.2,44.23,44.17,44.21,199267.5,32.0536,32.0754,32.0318,32.0608,199267.5
2017-01-18 15:30:00,44.21,44.24,44.17,44.21,487609.5,32.0608,32.0826,32.0318,32.0608,487609.5
2017-01-19 09:30:00,44.36,44.47,44.11,44.11,275652.0,32.1696,32.2494,31.9883,31.9883,275652.0
2017-01-19 10:00:00,44.11,44.13,43.95,44.1,199413.0,31.9883,32.0028,31.8723,31.9811,199413.0
2017-01-19 10:30:00,44.1,44.13,44.01,44.08,177859.5,31.9811,32.0028,31.9158,31.9666,177859.5
2017-01-19 11:00:00,44.07,44.07,43.92,43.92,164332.5,31.9593,31.9593,31.8505,31.8505,164332.5
2017-01-19 11:30:00,43.93,43.99,43.87,43.89,151953.0,31.8578,31.9013,31.8143,31.8288,151953.0
2017-01-19 12:00:00,43.9,43.91,43.87,43.9,129166.5,31.836,31.8433,31.8143,31.836,129166.5
2017-01-19 12:30:00,43.9,43.93,43.86,43.89,186498.0,31.836,31.8578,31.807,31.8288,186498.0
2017-01-19 13:00:00,43.89,43.93,43.8,43.85,186535.5,31.8288,31.8578,31.7635,31.7998,186535.5
2017-01-19 13:30:00,43.86,43.95,43.84,43.91,165000.0,31.807,31.8723,31.7925,31.8433,165000.0
2017-01-19 14:00:00,43.91,43.91,43.65,43.79,111748.5,31.8433,31.8433,31.6547,31.7563,111748.5
2017-01-19 14:30:00,43.81,43.87,43.77,43.8,122878.5,31.7708,31.8143,31.7418,31.7635,122878.5
2017-01-19 15:00:00,43.81,43.97,43.79,43.89,246951.0,31.7708,31.8868,31.7563,31.8288,246951.0
2017-01-19 15:30:00,43.9,43.91,43.77,43.83,422068.5,31.836,31.8433,31.7418,31.7853,422068.5
2017-01-20 09:30:00,44.0,44.21,43.83,44.17,367264.5,31.9086,32.0608,31.7853,32.0318,367264.5
2017-01-20 10:00:00,44.18,44.2,43.99,44.02,241161.0,32.0391,32.0536,31.9013,31.9231,241161.0
2017-01-20 10:30:00,44.03,44.17,44.01,44.16,131530.5,31.9303,32.0318,31.9158,32.0246,131530.5
2017-01-20 11:00:00,44.17,44.21,44.09,44.09,191941.5,32.0318,32.0608,31.9738,31.9738,191941.5
2017-01-20 11:30:00,44.09,44.11,44.01,44.07,117282.0,31.9738,31.9883,31.9158,31.9593,117282.0
2017-01-20 12:00:00,44.06,44.07,43.81,43.86,110179.5,31.9521,31.9593,31.7708,31.807,110179.5
2017-01-20 12:30:00,43.85,43.87,43.61,43.71,124377.0,31.7998,31.8143,31.6257,31.6983,124377.0
2017-01-20 13:00:00,43.71,43.95,43.69,43.92,92269.5,31.6983,31.8723,31.6837,31.8505,92269.5
2017-01-20 13:30:00,43.93,43.93,43.83,43.85,41415.0,31.8578,31.8578,31.7853,31.7998,41415.0
2017-01-20 14:00:00,43.84,43.89,43.73,43.81,74613.0,31.7925,31.8288,31.7128,31.7708,74613.0
2017-01-20 14:30:00,43.81,43.94,43.81,43.93,116254.5,31.7708,31.865,31.7708,31.8578,116254.5
2017-01-20 15:00:00,43.92,44.01,43.79,43.81,197616.0,31.8505,31.9158,31.7563,31.7708,197616.0
2017-01-20 15:30:00,43.81,44.01,43.8,44.01,366621.0,31.7708,31.9158,31.7635,31.9158,366621.0
2017-01-23 09:30:00,44.01,44.01,43.65,43.74,171001.5,31.9158,31.9158,31.6547,31.72,171001.5
2017-01-23 10:00:00,43.73,43.75,43.51,43.51,192837.0,31.7128,31.7273,31.5532,31.5532,192837.0
2017-01-23 10:30:00,43.51,43.67,43.49,43.65,121209.0,31.5532,31.6692,31.5387,31.6547,121209.0
2017-01-23 11:00:00,43.65,43.71,43.51,43.57,90285.0,31.6547,31.6983,31.5532,31.5967,90285.0
2017-01-23 11:30:00,43.59,43.62,43.49,43.53,149550.0,31.6112,31.633,31.5387,31.5677,149550.0
2017-01-23 12:00:00,43.53,43.59,43.49,43.55,105112.5,31.5677,31.6112,31.5387,31.5822,105112.5
2017-01-23 12:30:00,43.56,43.61,43.54,43.57,67753.5,31.5895,31.6257,31.575,31.5967,67753.5
2017-01-23 13:00:00,43.57,43.69,43.57,43.65,65862.0,31.5967,31.6837,31.5967,31.6547,65862.0
2017-01-23 13:30:00,43.65,43.81,43.62,43.73,91375.5,31.6547,31.7708,31.633,31.7128,91375.5
2017-01-23 14:00:00,43.73,43.73,43.59,43.61,103095.0,31.7128,31.7128,31.6112,31.6257,103095.0
2017-01-23 14:30:00,43.61,43.74,43.6,43.69,114735.0,31.6257,31.72,31.6185,31.6837,114735.0
2017-01-23 15:00:00,43.69,43.71,43.59,43.65,167004.0,31.6837,31.6983,31.6112,31.6547,167004.0
2017-01-23 15:30:00,43.65,43.67,43.63,43.65,683382.0,31.6547,31.6692,31.6402,31.6547,683382.0
2017-01-24 09:30:00,43.77,44.05,43.77,43.89,219330.0,31.7418,31.9448,31.7418,31.8288,219330.0
2017-01-24 10:00:00,43.89,43.93,43.84,43.87,166119.0,31.8288,31.8578,31.7925,31.8143,166119.0
2017-01-24 10:30:00,43.87,44.01,43.87,43.97,167652.0,31.8143,31.9158,31.8143,31.8868,167652.0
2017-01-24 11:00:00,43.97,44.27,43.95,44.25,334855.5,31.8868,32.1044,31.8723,32.0899,334855.5
2017-01-24 11:30:00,44.25,44.38,44.23,44.37,80751.0,32.0899,32.1841,32.0754,32.1769,80751.0
2017-01-24 12:00:00,44.37,44.47,44.37,44.47,57111.0,32.1769,32.2494,32.1769,32.2494,57111.0
2017-01-24 12:30:00,44.45,44.48,44.32,44.35,71059.5,32.2349,32.2567,32.1406,32.1624,71059.5
2017-01-24 13:00:00,44.35,44.45,44.35,44.42,56316.0,32.1624,32.2349,32.1624,32.2131,56316.0
2017-01-24 13:30:00,44.43,44.51,44.42,44.47,60492.0,32.2204,32.2784,32.2131,32.2494,60492.0
2017-01-24 14:00:00,44.45,44.55,44.36,44.36,117427.5,32.2349,32.3074,32.1696,32.1696,117427.5
2017-01-24 14:30:00,44.37,44.55,44.37,44.55,78958.5,32.1769,32.3074,32.1769,32.3074,78958.5
2017-01-24 15:00:00,44.55,44.61,44.47,44.49,163066.5,32.3074,32.3509,32.2494,32.2639,163066.5
2017-01-24 15:30:00,44.49,44.51,44.41,44.47,377284.5,32.2639,32.2784,32.2059,32.2494,377284.5
2017-01-25 09:30:00,44.67,45.19,44.55,45.19,207121.5,32.3944,32.7715,32.3074,32.7715,207121.5
2017-01-25 10:00:00,45.18,45.27,45.17,45.19,177223.5,32.7643,32.8296,32.757,32.7715,177223.5
2017-01-25 10:30:00,45.19,45.31,45.15,45.18,276348.0,32.7715,32.8586,32.7425,32.7643,276348.0
2017-01-25 11:00:00,45.19,45.39,45.11,45.39,300096.0,32.7715,32.9166,32.7135,32.9166,300096.0
2017-01-25 11:30:00,45.38,45.42,45.27,45.39,125958.0,32.9093,32.9383,32.8296,32.9166,125958.0
2017-01-25 12:00:00,45.38,45.43,45.37,45.42,123786.0,32.9093,32.9456,32.9021,32.9383,123786.0
2017-01-25 12:30:00,45.41,45.65,45.39,45.63,329811.0,32.9311,33.1051,32.9166,33.0906,329811.0
2017-01-25 13:00:00,45.63,45.73,45.56,45.68,271635.0,33.0906,33.1631,33.0399,33.1269,271635.0
2017-01-25 13:30:00,45.68,45.79,45.65,45.69,109497.0,33.1269,33.2067,33.1051,33.1341,109497.0
2017-01-25 14:00:00,45.69,45.73,45.63,45.73,126085.5,33.1341,33.1631,33.0906,33.1631,126085.5
2017-01-25 14:30:00,45.72,45.76,45.67,45.67,103597.5,33.1559,33.1849,33.1196,33.1196,103597.5
2017-01-25 15:00:00,45.67,45.7,45.52,45.59,146559.0,33.1196,33.1414,33.0109,33.0616,146559.0
2017-01-25 15:30:00,45.59,45.69,45.56,45.6,388161.0,33.0616,33.1341,33.0399,33.0689,388161.0
2017-01-26 09:30:00,45.52,45.63,45.25,45.54,211765.5,33.0109,33.0906,32.8151,33.0254,211765.5
2017-01-26 10:00:00,45.54,45.63,45.41,45.45,125733.0,33.0254,33.0906,32.9311,32.9601,125733.0
2017-01-26 10:30:00,45.43,45.53,45.27,45.29,98415.0,32.9456,33.0181,32.8296,32.8441,98415.0
2017-01-26 11:00:00,45.3,45.35,45.25,45.35,183538.5,32.8513,32.8876,32.8151,32.8876,183538.5
2017-01-26 11:30:00,45.33,45.35,45.23,45.23,134632.5,32.8731,32.8876,32.8005,32.8005,134632.5
2017-01-26 12:00:00,45.24,45.3,45.16,45.22,223839.0,32.8078,32.8513,32.7498,32.7933,223839.0
2017-01-26 12:30:00,45.21,45.25,45.19,45.25,59473.5,32.786,32.8151,32.7715,32.8151,59473.5
2017-01-26 13:00:00,45.25,45.27,45.15,45.22,91300.5,32.8151,32.8296,32.7425,32.7933,91300.5
2017-01-26 13:30:00,45.22,45.29,45.21,45.29,56970.0,32.7933,32.8441,32.786,32.8441,56970.0
2017-01-26 14:00:00,45.29,45.43,45.27,45.43,102930.0,32.8441,32.9456,32.8296,32.9456,102930.0
2017-01-26 14:30:00,45.43,45.48,45.34,45.39,116178.0,32.9456,32.9818,32.8803,32.9166,116178.0
2017-01-26 15:00:00,45.39,45.42,45.32,45.41,156346.5,32.9166,32.9383,32.8658,32.9311,156346.5
2017-01-26 15:30:00,45.41,45.42,45.29,45.39,337215.0,32.9311,32.9383,32.8441,32.9166,337215.0
2017-01-27 09:30:00,45.45,45.46,45.13,45.33,138958.5,32.9601,32.9673,32.728,32.8731,138958.5
2017-01-27 10:00:00,45.27,45.29,44.99,44.99,87745.5,32.8296,32.8441,32.6265,32.6265,87745.5
2017-01-27 10:30:00,44.99,45.01,44.85,44.87,166404.0,32.6265,32.641,32.525,32.5395,166404.0
2017-01-27 11:00:00,44.87,45.02,44.87,44.99,86601.0,32.5395,32.6483,32.5395,32.6265,86601.0
2017-01-27 11:30:00,44.99,45.0,44.89,44.94,136261.5,32.6265,32.6338,32.554,32.5902,136261.5
2017-01-27 12:00:00,44.94,44.98,44.87,44.87,67101.0,32.5902,32.6192,32.5395,32.5395,67101.0
2017-01-27 12:30:00,44.87,44.91,44.75,44.89,81892.5,32.5395,32.5685,32.4525,32.554,81892.5
2017-01-27 13:00:00,44.89,44.94,44.85,44.94,62637.0,32.554,32.5902,32.525,32.5902,62637.0
2017-01-27 13:30:00,44.95,44.98,44.83,44.85,111667.5,32.5975,32.6192,32.5105,32.525,111667.5
2017-01-27 14:00:00,44.85,44.91,44.81,44.91,134991.0,32.525,32.5685,32.496,32.5685,134991.0
2017-01-27 14:30:00,44.9,45.05,44.89,45.04,183828.0,32.5612,32.67,32.554,32.6628,183828.0
2017-01-27 15:00:00,45.05,45.05,44.93,44.93,132483.0,32.67,32.67,32.583,32.583,132483.0
2017-01-27 15:30:00,44.94,45.11,44.93,45.06,536635.5,32.5902,32.7135,32.583,32.6773,536635.5
2017-01-30 09:30:00,44.91,45.12,44.49,44.64,321381.0,32.5685,32.7208,32.2639,32.3727,321381.0
2017-01-30 10:00:00,44.63,44.7,44.5,44.68,516768.0,32.3654,32.4162,32.2712,32.4017,516768.0
2017-01-30 10:30:00,44.68,44.73,44.27,44.32,281175.0,32.4017,32.4379,32.1044,32.1406,281175.0
2017-01-30 11:00:00,44.32,44.48,44.29,44.4,212383.5,32.1406,32.2567,32.1189,32.1986,212383.5
2017-01-30 11:30:00,44.41,44.8,44.37,44.7,259300.5,32.2059,32.4887,32.1769,32.4162,259300.5
2017-01-30 12:00:00,44.68,44.75,44.66,44.68,91909.5,32.4017,32.4525,32.3872,32.4017,91909.5
2017-01-30 12:30:00,44.67,44.85,44.53,44.8,308740.5,32.3944,32.525,32.2929,32.4887,308740.5
2017-01-30 13:00:00,44.79,44.81,44.65,44.74,180358.5,32.4815,32.496,32.3799,32.4452,180358.5
2017-01-30 13:30:00,44.73,44.85,44.69,44.84,282873.0,32.4379,32.525,32.4089,32.5177,282873.0
2017-01-30 14:00:00,44.83,44.98,44.8,44.97,332035.5,32.5105,32.6192,32.4887,32.612,332035.5
2017-01-30 14:30:00,44.96,45.17,44.95,45.07,456658.5,32.6047,32.757,32.5975,32.6845,456658.5
2017-01-30 15:00:00,45.08,45.11,44.87,44.93,485169.0,32.6918,32.7135,32.5395,32.583,485169.0
2017-01-30 15:30:00,44.93,45.09,44.87,45.08,977706.0,32.583,32.699,32.5395,32.6918,977706.0
2017-01-31 09:30:00,43.95,44.51,43.31,43.82,1112461.5,31.8723,32.2784,31.4082,31.778,1112461.5
2017-01-31 10:00:00,43.86,44.12,43.63,43.87,364729.5,31.807,31.9956,31.6402,31.8143,364729.5
2017-01-31 10:30:00,43.88,44.12,43.88,43.96,291774.0,31.8215,31.9956,31.8215,31.8795,291774.0
2017-01-31 11:00:00,43.96,44.15,43.93,44.01,199867.5,31.8795,32.0173,31.8578,31.9158,199867.5
2017-01-31 11:30:00,44.03,44.09,43.93,44.02,145257.0,31.9303,31.9738,31.8578,31.9231,145257.0
2017-01-31 12:00:00,44.02,45.76,44.02,45.47,1252881.0,31.9231,33.1849,31.9231,32.9746,1252881.0
2017-01-31 12:30:00,45.44,45.45,44.75,44.81,484369.5,32.9528,32.9601,32.4525,32.496,484369.5
2017-01-31 13:00:00,44.81,45.04,44.66,44.67,250387.5,32.496,32.6628,32.3872,32.3944,250387.5
2017-01-31 13:30:00,44.67,44.73,44.34,44.37,163678.5,32.3944,32.4379,32.1551,32.1769,163678.5
2017-01-31 14:00:00,44.37,44.83,44.34,44.83,207393.0,32.1769,32.5105,32.1551,32.5105,207393.0
2017-01-31 14:30:00,44.82,44.82,44.58,44.63,243738.0,32.5032,32.5032,32.3292,32.3654,243738.0
2017-01-31 15:00:00,44.64,44.78,44.61,44.63,280656.0,32.3727,32.4742,32.3509,32.3654,280656.0
2017-01-31 15:30:00,44.63,44.94,44.63,44.87,939150.0,32.3654,32.5902,32.3654,32.5395,939150.0
2017-02-01 09:30:00,45.09,46.53,44.91,45.91,660954.0,32.699,33.7433,32.5685,33.2937,660954.0
2017-02-01 10:00:00,45.93,46.13,45.67,45.76,360216.0,33.3082,33.4532,33.1196,33.1849,360216.0
2017-02-01 10:30:00,45.76,45.93,45.74,45.77,317680.5,33.1849,33.3082,33.1704,33.1922,317680.5
2017-02-01 11:00:00,45.76,45.87,45.71,45.74,210300.0,33.1849,33.2647,33.1486,33.1704,210300.0
2017-02-01 11:30:00,45.74,45.92,45.71,45.9,168256.5,33.1704,33.3009,33.1486,33.2864,168256.5
2017-02-01 12:00:00,45.93,46.0,45.87,45.95,150612.0,33.3082,33.3589,33.2647,33.3227,150612.0
2017-02-01 12:30:00,45.94,45.97,45.71,45.71,87912.0,33.3154,33.3372,33.1486,33.1486,87912.0
2017-02-01 13:00:00,45.73,45.81,45.67,45.71,117325.5,33.1631,33.2212,33.1196,33.1486,117325.5
2017-02-01 13:30:00,45.71,45.75,45.62,45.67,128937.0,33.1486,33.1776,33.0834,33.1196,128937.0
2017-02-01 14:00:00,45.66,45.74,45.39,45.67,185464.5,33.1124,33.1704,32.9166,33.1196,185464.5
2017-02-01 14:30:00,45.68,45.71,45.54,45.6,232152.0,33.1269,33.1486,33.0254,33.0689,232152.0
2017-02-01 15:00:00,45.59,45.77,45.59,45.67,368142.0,33.0616,33.1922,33.0616,33.1196,368142.0
2017-02-01 15:30:00,45.66,45.85,45.65,45.75,800301.0,33.1124,33.2502,33.1051,33.1776,800301.0
2017-02-02 09:30:00,45.49,45.98,45.23,45.23,283386.0,32.9891,33.3444,32.8005,32.8005,283386.0
2017-02-02 10:00:00,45.22,45.36,45.11,45.11,168723.0,32.7933,32.8948,32.7135,32.7135,168723.0
2017-02-02 10:30:00,45.13,45.5,45.07,45.5,142470.0,32.728,32.9963,32.6845,32.9963,142470.0
2017-02-02 11:00:00,45.49,45.53,45.25,45.26,122785.5,32.9891,33.0181,32.8151,32.8223,122785.5
2017-02-02 11:30:00,45.27,45.3,45.05,45.05,89296.5,32.8296,32.8513,32.67,32.67,89296.5
2017-02-02 12:00:00,45.05,45.17,45.04,45.1,109014.0,32.67,32.757,32.6628,32.7063,109014.0
2017-02-02 12:30:00,45.09,45.31,45.01,45.27,106966.5,32.699,32.8586,32.641,32.8296,106966.5
2017-02-02 13:00:00,45.29,45.29,45.19,45.2,69501.0,32.8441,32.8441,32.7715,32.7788,69501.0
2017-02-02 13:30:00,45.2,45.36,45.19,45.33,163867.5,32.7788,32.8948,32.7715,32.8731,163867.5
2017-02-02 14:00:00,45.33,45.34,45.13,45.14,107848.5,32.8731,32.8803,32.728,32.7353,107848.5
2017-02-02 14:30:00,45.15,45.15,44.97,45.03,154548.0,32.7425,32.7425,32.612,32.6555,154548.0
2017-02-02 15:00:00,45.03,45.17,44.92,45.15,202023.0,32.6555,32.757,32.5757,32.7425,202023.0
2017-02-02 15:30:00,45.15,45.16,44.98,45.06,489552.0,32.7425,32.7498,32.6192,32.6773,489552.0
2017-02-03 09:30:00,44.88,45.44,44.88,45.33,254803.5,32.5467,32.9528,32.5467,32.8731,254803.5
2017-02-03 10:00:00,45.33,45.59,45.25,45.53,198097.5,32.8731,33.0616,32.8151,33.0181,198097.5
2017-02-03 10:30:00,45.53,45.79,45.44,45.72,199515.0,33.0181,33.2067,32.9528,33.1559,199515.0
2017-02-03 11:00:00,45.74,45.91,45.66,45.75,169123.5,33.1704,33.2937,33.1124,33.1776,169123.5
2017-02-03 11:30:00,45.73,45.82,45.67,45.67,119418.0,33.1631,33.2284,33.1196,33.1196,119418.0
2017-02-03 12:00:00,45.68,45.8,45.57,45.58,97626.0,33.1269,33.2139,33.0471,33.0544,97626.0
2017-02-03 12:30:00,45.58,45.61,45.45,45.46,145629.0,33.0544,33.0761,32.9601,32.9673,145629.0
2017-02-03 13:00:00,45.47,45.49,45.4,45.41,80499.0,32.9746,32.9891,32.9238,32.9311,80499.0
2017-02-03 13:30:00,45.41,45.55,45.39,45.49,114148.5,32.9311,33.0326,32.9166,32.9891,114148.5
2017-02-03 14:00:00,45.5,45.59,45.49,45.57,90001.5,32.9963,33.0616,32.9891,33.0471,90001.5
2017-02-03 14:30:00,45.57,45.69,45.57,45.66,130687.5,33.0471,33.1341,33.0471,33.1124,130687.5
2017-02-03 15:00:00,45.67,45.7,45.55,45.59,193707.0,33.1196,33.1414,33.0326,33.0616,193707.0
2017-02-03 15:30:00,45.59,45.69,45.56,45.66,447718.5,33.0616,33.1341,33.0399,33.1124,447718.5
2017-02-06 09:30:00,45.37,45.71,45.33,45.53,102061.5,32.9021,33.1486,32.8731,33.0181,102061.5
2017-02-06 10:00:00,45.54,45.63,45.46,45.53,98671.5,33.0254,33.0906,32.9673,33.0181,98671.5
2017-02-06 10:30:00,45.52,45.63,45.45,45.53,148734.0,33.0109,33.0906,32.9601,33.0181,148734.0
2017-02-06 11:00:00,45.51,45.64,45.47,45.54,142999.5,33.0036,33.0979,32.9746,33.0254,142999.5
2017-02-06 11:30:00,45.54,45.55,45.35,45.37,110451.0,33.0254,33.0326,32.8876,32.9021,110451.0
2017-02-06 12:00:00,45.36,45.41,45.29,45.32,121369.5,32.8948,32.9311,32.8441,32.8658,121369.5
2017-02-06 12:30:00,45.32,45.34,45.13,45.16,105468.0,32.8658,32.8803,32.728,32.7498,105468.0
2017-02-06 13:00:00,45.17,45.2,45.05,45.12,120670.5,32.757,32.7788,32.67,32.7208,120670.5
2017-02-06 13:30:00,45.11,45.27,45.06,45.25,106582.5,32.7135,32.8296,32.6773,32.8151,106582.5
2017-02-06 14:00:00,45.26,45.37,45.22,45.33,153619.5,32.8223,32.9021,32.7933,32.8731,153619.5
2017-02-06 14:30:00,45.33,45.36,45.27,45.31,71509.5,32.8731,32.8948,32.8296,32.8586,71509.5
2017-02-06 15:00:00,45.31,45.41,45.3,45.36,130821.0,32.8586,32.9311,32.8513,32.8948,130821.0
2017-02-06 15:30:00,45.36,45.37,45.31,45.37,283549.5,32.8948,32.9021,32.8586,32.9021,283549.5
2017-02-07 09:30:00,45.38,45.73,45.22,45.57,159876.0,32.9093,33.1631,32.7933,33.0471,159876.0
2017-02-07 10:00:00,45.57,45.61,45.48,45.55,95115.0,33.0471,33.0761,32.9818,33.0326,95115.0
2017-02-07 10:30:00,45.54,45.61,45.49,45.57,106729.5,33.0254,33.0761,32.9891,33.0471,106729.5
2017-02-07 11:00:00,45.56,45.59,45.3,45.33,88605.0,33.0399,33.0616,32.8513,32.8731,88605.0
2017-02-07 11:30:00,45.34,45.41,45.31,45.33,61048.5,32.8803,32.9311,32.8586,32.8731,61048.5
2017-02-07 12:00:00,45.33,45.41,45.17,45.17,66877.5,32.8731,32.9311,32.757,32.757,66877.5
2017-02-07 12:30:00,45.17,45.2,45.02,45.1,99564.0,32.757,32.7788,32.6483,32.7063,99564.0
2017-02-07 13:00:00,45.11,45.13,45.06,45.07,58041.0,32.7135,32.728,32.6773,32.6845,58041.0
2017-02-07 13:30:00,45.07,45.2,45.07,45.17,68440.5,32.6845,32.7788,32.6845,32.757,68440.5
2017-02-07 14:00:00,45.18,45.21,45.07,45.1,68014.5,32.7643,32.786,32.6845,32.7063,68014.5
2017-02-07 14:30:00,45.08,45.13,45.02,45.06,71268.0,32.6918,32.728,32.6483,32.6773,71268.0
2017-02-07 15:00:00,45.06,45.17,45.06,45.12,107389.5,32.6773,32.757,32.6773,32.7208,107389.5
2017-02-07 15:30:00,45.11,45.11,45.04,45.09,263550.0,32.7135,32.7135,32.6628,32.699,263550.0
2017-02-08 09:30:00,45.07,45.07,44.51,44.55,199212.0,32.6845,32.6845,32.2784,32.3074,199212.0
2017-02-08 10:00:00,44.56,44.69,44.55,44.67,188725.5,32.3147,32.4089,32.3074,32.3944,188725.5
2017-02-08 10:30:00,44.67,44.77,44.63,44.72,174406.5,32.3944,32.467,32.3654,32.4307,174406.5
2017-02-08 11:00:00,44.73,44.8,44.6,44.61,147880.5,32.4379,32.4887,32.3437,32.3509,147880.5
2017-02-08 11:30:00,44.61,44.63,44.48,44.49,103087.5,32.3509,32.3654,32.2567,32.2639,103087.5
2017-02-08 12:00:00,44.51,44.57,44.49,44.57,117166.5,32.2784,32.3219,32.2639,32.3219,117166.5
2017-02-08 12:30:00,44.58,44.61,44.55,44.6,110806.5,32.3292,32.3509,32.3074,32.3437,110806.5
2017-02-08 13:00:00,44.6,44.67,44.58,44.66,87496.5,32.3437,32.3944,32.3292,32.3872,87496.5
2017-02-08 13:30:00,44.66,44.68,44.59,44.6,93505.5,32.3872,32.4017,32.3364,32.3437,93505.5
2017-02-08 14:00:00,44.59,44.61,44.5,44.58,192858.0,32.3364,32.3509,32.2712,32.3292,192858.0
2017-02-08 14:30:00,44.57,44.65,44.57,44.58,119418.0,32.3219,32.3799,32.3219,32.3292,119418.0
2017-02-08 15:00:00,44.59,44.62,44.45,44.51,199905.0,32.3364,32.3582,32.2349,32.2784,199905.0
2017-02-08 15:30:00,44.51,44.59,44.47,44.56,574122.0,32.2784,32.3364,32.2494,32.3147,574122.0
2017-02-09 09:30:00,44.67,44.86,44.47,44.53,230913.0,32.3944,32.5322,32.2494,32.2929,230913.0
2017-02-09 10:00:00,44.53,44.97,44.53,44.97,130300.5,32.2929,32.612,32.2929,32.612,130300.5
2017-02-09 10:30:00,44.96,45.44,44.93,45.42,323559.0,32.6047,32.9528,32.583,32.9383,323559.0
2017-02-09 11:00:00,45.41,45.48,45.33,45.45,158535.0,32.9311,32.9818,32.8731,32.9601,158535.0
2017-02-09 11:30:00,45.45,45.48,45.29,45.35,176761.5,32.9601,32.9818,32.8441,32.8876,176761.5
2017-02-09 12:00:00,45.35,45.4,45.32,45.35,135438.0,32.8876,32.9238,32.8658,32.8876,135438.0
2017-02-09 12:30:00,45.35,45.41,45.33,45.37,89335.5,32.8876,32.9311,32.8731,32.9021,89335.5
2017-02-09 13:00:00,45.37,45.45,45.36,45.45,80800.5,32.9021,32.9601,32.8948,32.9601,80800.5
2017-02-09 13:30:00,45.45,45.49,45.41,45.48,131365.5,32.9601,32.9891,32.9311,32.9818,131365.5
2017-02-09 14:00:00,45.48,45.55,45.45,45.45,117234.0,32.9818,33.0326,32.9601,32.9601,117234.0
2017-02-09 14:30:00,45.45,45.47,45.4,45.45,160786.5,32.9601,32.9746,32.9238,32.9601,160786.5
2017-02-09 15:00:00,45.45,45.5,45.43,45.47,168516.0,32.9601,32.9963,32.9456,32.9746,168516.0
2017-02-09 15:30:00,45.47,45.53,45.44,45.46,453559.5,32.9746,33.0181,32.9528,32.9673,453559.5
2017-02-10 09:30:00,45.47,45.63,45.25,45.61,265470.0,33.0897,33.2062,32.9296,33.1916,265470.0
2017-02-10 10:00:00,45.61,45.61,45.39,45.53,105036.0,33.1916,33.1916,33.0315,33.1334,105036.0
2017-02-10 10:30:00,45.53,45.59,45.5,45.54,53209.5,33.1334,33.1771,33.1116,33.1407,53209.5
2017-02-10 11:00:00,45.55,45.7,45.51,45.67,297339.0,33.148,33.2571,33.1188,33.2353,297339.0
2017-02-10 11:30:00,45.69,45.71,45.62,45.65,120334.5,33.2498,33.2644,33.1989,33.2207,120334.5
2017-02-10 12:00:00,45.65,45.7,45.62,45.66,96049.5,33.2207,33.2571,33.1989,33.228,96049.5
2017-02-10 12:30:00,45.65,45.75,45.65,45.7,111387.0,33.2207,33.2935,33.2207,33.2571,111387.0
2017-02-10 13:00:00,45.7,45.81,45.69,45.8,115123.5,33.2571,33.3372,33.2498,33.3299,115123.5
2017-02-10 13:30:00,45.79,45.89,45.77,45.79,121113.0,33.3226,33.3954,33.3081,33.3226,121113.0
2017-02-10 14:00:00,45.8,45.87,45.76,45.83,139110.0,33.3299,33.3808,33.3008,33.3517,139110.0
2017-02-10 14:30:00,45.83,45.88,45.78,45.79,93469.5,33.3517,33.3881,33.3153,33.3226,93469.5
2017-02-10 15:00:00,45.79,45.87,45.75,45.87,328918.5,33.3226,33.3808,33.2935,33.3808,328918.5
2017-02-10 15:30:00,45.87,45.91,45.82,45.82,344302.5,33.3808,33.4099,33.3444,33.3444,344302.5
2017-02-13 09:30:00,46.0,46.59,45.96,46.41,177237.0,33.4754,33.9048,33.4463,33.7738,177237.0
2017-02-13 10:00:00,46.43,46.47,46.3,46.41,118233.0,33.7884,33.8175,33.6938,33.7738,118233.0
2017-02-13 10:30:00,46.41,46.52,46.38,46.46,88543.5,33.7738,33.8539,33.752,33.8102,88543.5
2017-02-13 11:00:00,46.47,46.5,46.31,46.44,104196.0,33.8175,33.8393,33.701,33.7956,104196.0
2017-02-13 11:30:00,46.43,46.47,46.35,46.39,109210.5,33.7884,33.8175,33.7301,33.7592,109210.5
2017-02-13 12:00:00,46.37,46.39,46.26,46.36,72324.0,33.7447,33.7592,33.6646,33.7374,72324.0
2017-02-13 12:30:00,46.35,46.46,46.34,46.44,93684.0,33.7301,33.8102,33.7229,33.7956,93684.0
2017-02-13 13:00:00,46.43,46.53,46.42,46.53,62404.5,33.7884,33.8611,33.7811,33.8611,62404.5
2017-02-13 13:30:00,46.54,46.57,46.49,46.51,139801.5,33.8684,33.8902,33.832,33.8466,139801.5
2017-02-13 14:00:00,46.51,46.55,46.44,46.47,306238.5,33.8466,33.8757,33.7956,33.8175,306238.5
2017-02-13 14:30:00,46.45,46.51,46.43,46.49,122719.5,33.8029,33.8466,33.7884,33.832,122719.5
2017-02-13 15:00:00,46.49,46.59,46.48,46.55,344533.5,33.832,33.9048,33.8247,33.8757,344533.5
2017-02-13 15:30:00,46.55,46.59,46.43,46.58,461220.0,33.8757,33.9048,33.7884,33.8975,461220.0
2017-02-14 09:30:00,46.49,46.66,46.35,46.49,195778.5,33.832,33.9557,33.7301,33.832,195778.5
2017-02-14 10:00:00,46.49,46.58,46.39,46.43,130141.5,33.832,33.8975,33.7592,33.7884,130141.5
2017-02-14 10:30:00,46.42,46.57,46.41,46.56,116184.0,33.7811,33.8902,33.7738,33.883,116184.0
2017-02-14 11:00:00,46.56,46.66,46.48,46.52,148344.0,33.883,33.9557,33.8247,33.8539,148344.0
2017-02-14 11:30:00,46.52,46.55,46.43,46.51,86935.5,33.8539,33.8757,33.7884,33.8466,86935.5
2017-02-14 12:00:00,46.53,46.53,46.47,46.48,85237.5,33.8611,33.8611,33.8175,33.8247,85237.5
2017-02-14 12:30:00,46.47,46.55,46.47,46.51,72072.0,33.8175,33.8757,33.8175,33.8466,72072.0
2017-02-14 13:00:00,46.51,46.65,46.49,46.64,90675.0,33.8466,33.9485,33.832,33.9412,90675.0
2017-02-14 13:30:00,46.65,46.71,46.63,46.65,222361.5,33.9485,33.9921,33.9339,33.9485,222361.5
2017-02-14 14:00:00,46.65,46.67,46.64,46.65,88294.5,33.9485,33.963,33.9412,33.9485,88294.5
2017-02-14 14:30:00,46.65,46.67,46.62,46.65,185955.0,33.9485,33.963,33.9266,33.9485,185955.0
2017-02-14 15:00:00,46.65,46.67,46.56,46.6,349186.5,33.9485,33.963,33.883,33.9121,349186.5
2017-02-14 15:30:00,46.61,46.75,46.57,46.71,694785.0,33.9193,34.0212,33.8902,33.9921,694785.0
2017-02-15 09:30:00,46.45,46.71,46.41,46.42,130260.0,33.8029,33.9921,33.7738,33.7811,130260.0
2017-02-15 10:00:00,46.44,46.44,46.27,46.39,81703.5,33.7956,33.7956,33.6719,33.7592,81703.5
2017-02-15 10:30:00,46.41,46.5,46.35,46.39,56166.0,33.7738,33.8393,33.7301,33.7592,56166.0
2017-02-15 11:00:00,46.37,46.4,46.33,46.35,90849.0,33.7447,33.7665,33.7156,33.7301,90849.0
2017-02-15 11:30:00,46.35,46.37,46.18,46.23,60978.0,33.7301,33.7447,33.6064,33.6428,60978.0
2017-02-15 12:00:00,46.25,46.32,46.21,46.29,57084.0,33.6574,33.7083,33.6283,33.6865,57084.0
2017-02-15 12:30:00,46.29,46.37,46.27,46.32,84745.5,33.6865,33.7447,33.6719,33.7083,84745.5
2017-02-15 13:00:00,46.32,46.4,46.31,46.33,110979.0,33.7083,33.7665,33.701,33.7156,110979.0
2017-02-15 13:30:00,46.33,46.54,46.33,46.51,118095.0,33.7156,33.8684,33.7156,33.8466,118095.0
2017-02-15 14:00:00,46.51,46.6,46.5,46.59,108654.0,33.8466,33.9121,33.8393,33.9048,108654.0
2017-02-15 14:30:00,46.59,46.65,46.58,46.63,129534.0,33.9048,33.9485,33.8975,33.9339,129534.0
2017-02-15 15:00:00,46.63,46.64,46.57,46.57,130590.0,33.9339,33.9412,33.8902,33.8902,130590.0
2017-02-15 15:30:00,46.57,46.58,46.47,46.53,375538.5,33.8902,33.8975,33.8175,33.8611,375538.5
2017-02-16 09:30:00,46.59,46.61,46.19,46.2,64549.5,33.9048,33.9193,33.6137,33.621,64549.5
2017-02-16 10:00:00,46.19,46.21,46.05,46.11,63220.5,33.6137,33.6283,33.5118,33.5555,63220.5
2017-02-16 10:30:00,46.11,46.29,45.97,46.05,96031.5,33.5555,33.6865,33.4536,33.5118,96031.5
2017-02-16 11:00:00,46.05,46.09,45.87,45.94,131583.0,33.5118,33.5409,33.3808,33.4318,131583.0
2017-02-16 11:30:00,45.94,46.02,45.89,45.91,72234.0,33.4318,33.49,33.3954,33.4099,72234.0
2017-02-16 12:00:00,45.93,45.94,45.74,45.79,96387.0,33.4245,33.4318,33.2862,33.3226,96387.0
2017-02-16 12:30:00,45.79,45.89,45.78,45.81,44733.0,33.3226,33.3954,33.3153,33.3372,44733.0
2017-02-16 13:00:00,45.8,45.81,45.69,45.72,89517.0,33.3299,33.3372,33.2498,33.2717,89517.0
2017-02-16 13:30:00,45.73,45.76,45.67,45.73,100638.0,33.2789,33.3008,33.2353,33.2789,100638.0
2017-02-16 14:00:00,45.73,45.75,45.66,45.7,106467.0,33.2789,33.2935,33.228,33.2571,106467.0
2017-02-16 14:30:00,45.71,45.75,45.65,45.68,140521.5,33.2644,33.2935,33.2207,33.2426,140521.5
2017-02-16 15:00:00,45.68,45.71,45.63,45.63,182319.0,33.2426,33.2644,33.2062,33.2062,182319.0
2017-02-16 15:30:00,45.64,45.83,45.64,45.81,500182.5,33.2135,33.3517,33.2135,33.3372,500182.5
2017-02-17 09:30:00,45.67,45.82,45.1,45.43,340498.5,33.2353,33.3444,32.8205,33.0606,340498.5
2017-02-17 10:00:00,45.4,45.66,45.37,45.65,152871.0,33.0388,33.228,33.017,33.2207,152871.0
2017-02-17 10:30:00,45.65,45.67,45.52,45.57,84733.5,33.2207,33.2353,33.1261,33.1625,84733.5
2017-02-17 11:00:00,45.57,45.65,45.45,45.49,71613.0,33.1625,33.2207,33.0752,33.1043,71613.0
2017-02-17 11:30:00,45.47,45.6,45.44,45.58,62295.0,33.0897,33.1843,33.0679,33.1698,62295.0
2017-02-17 12:00:00,45.58,45.66,45.56,45.65,42996.0,33.1698,33.228,33.1552,33.2207,42996.0
2017-02-17 12:30:00,45.63,45.77,45.62,45.69,68694.0,33.2062,33.3081,33.1989,33.2498,68694.0
2017-02-17 13:00:00,45.69,45.75,45.64,45.75,58519.5,33.2498,33.2935,33.2135,33.2935,58519.5
2017-02-17 13:30:00,45.75,45.75,45.63,45.69,65541.0,33.2935,33.2935,33.2062,33.2498,65541.0
2017-02-17 14:00:00,45.7,45.75,45.66,45.7,48565.5,33.2571,33.2935,33.228,33.2571,48565.5
2017-02-17 14:30:00,45.7,45.81,45.7,45.76,66498.0,33.2571,33.3372,33.2571,33.3008,66498.0
2017-02-17 15:00:00,45.76,45.78,45.71,45.74,89323.5,33.3008,33.3153,33.2644,33.2862,89323.5
2017-02-17 15:30:00,45.74,45.92,45.74,45.89,381990.0,33.2862,33.4172,33.2862,33.3954,381990.0
2017-02-21 09:30:00,45.95,46.12,45.66,46.03,82449.0,33.439,33.5628,33.228,33.4973,82449.0
2017-02-21 10:00:00,46.0,46.05,45.79,45.82,107595.0,33.4754,33.5118,33.3226,33.3444,107595.0
2017-02-21 10:30:00,45.83,45.87,45.75,45.81,116619.0,33.3517,33.3808,33.2935,33.3372,116619.0
2017-02-21 11:00:00,45.82,45.91,45.73,45.73,103491.0,33.3444,33.4099,33.2789,33.2789,103491.0
2017-02-21 11:30:00,45.74,45.77,45.63,45.67,134878.5,33.2862,33.3081,33.2062,33.2353,134878.5
2017-02-21 12:00:00,45.68,45.75,45.63,45.67,76989.0,33.2426,33.2935,33.2062,33.2353,76989.0
2017-02-21 12:30:00,45.67,45.71,45.59,45.64,77703.0,33.2353,33.2644,33.1771,33.2135,77703.0
2017-02-21 13:00:00,45.63,45.73,45.6,45.71,89541.0,33.2062,33.2789,33.1843,33.2644,89541.0
2017-02-21 13:30:00,45.7,45.76,45.65,45.76,106300.5,33.2571,33.3008,33.2207,33.3008,106300.5
2017-02-21 14:00:00,45.75,45.83,45.73,45.79,92286.0,33.2935,33.3517,33.2789,33.3226,92286.0
2017-02-21 14:30:00,45.79,45.81,45.73,45.73,144583.5,33.3226,33.3372,33.2789,33.2789,144583.5
2017-02-21 15:00:00,45.73,45.84,45.72,45.79,162702.0,33.2789,33.359,33.2717,33.3226,162702.0
2017-02-21 15:30:00,45.79,45.87,45.77,45.85,560970.0,33.3226,33.3808,33.3081,33.3663,560970.0
2017-02-22 09:30:00,45.6,45.69,45.39,45.44,109353.0,33.1843,33.2498,33.0315,33.0679,109353.0
2017-02-22 10:00:00,45.45,45.53,45.39,45.45,80488.5,33.0752,33.1334,33.0315,33.0752,80488.5
2017-02-22 10:30:00,45.47,45.52,45.37,45.37,101569.5,33.0897,33.1261,33.017,33.017,101569.5
2017-02-22 11:00:00,45.37,45.41,45.23,45.24,99421.5,33.017,33.0461,32.9151,32.9224,99421.5
2017-02-22 11:30:00,45.23,45.31,45.14,45.29,131125.5,32.9151,32.9733,32.8496,32.9587,131125.5
2017-02-22 12:00:00,45.27,45.36,45.26,45.36,105385.5,32.9442,33.0097,32.9369,33.0097,105385.5
2017-02-22 12:30:00,45.36,45.43,45.35,45.4,58560.0,33.0097,33.0606,33.0024,33.0388,58560.0
2017-02-22 13:00:00,45.4,45.46,45.39,45.43,50992.5,33.0388,33.0825,33.0315,33.0606,50992.5
2017-02-22 13:30:00,45.43,45.43,45.2,45.2,125770.5,33.0606,33.0606,32.8933,32.8933,125770.5
2017-02-22 14:00:00,45.21,45.36,45.21,45.29,81711.0,32.9005,33.0097,32.9005,32.9587,81711.0
2017-02-22 14:30:00,45.29,45.33,45.25,45.31,89725.5,32.9587,32.9879,32.9296,32.9733,89725.5
2017-02-22 15:00:00,45.31,45.41,45.3,45.37,116119.5,32.9733,33.0461,32.966,33.017,116119.5
2017-02-22 15:30:00,45.37,45.43,45.32,45.36,329920.5,33.017,33.0606,32.9806,33.0097,329920.5
2017-02-23 09:30:00,45.47,45.66,45.33,45.41,129949.5,33.0897,33.228,32.9879,33.0461,129949.5
2017-02-23 10:00:00,45.4,45.4,45.11,45.17,91399.5,33.0388,33.0388,32.8278,32.8714,91399.5
2017-02-23 10:30:00,45.15,45.24,44.95,45.02,53860.5,32.8569,32.9224,32.7113,32.7623,53860.5
2017-02-23 11:00:00,45.03,45.05,44.86,44.88,95332.5,32.7695,32.7841,32.6458,32.6604,95332.5
2017-02-23 11:30:00,44.87,45.02,44.75,44.76,77625.0,32.6531,32.7623,32.5658,32.5731,77625.0
2017-02-23 12:00:00,44.75,45.07,44.74,45.06,89151.0,32.5658,32.7986,32.5585,32.7914,89151.0
2017-02-23 12:30:00,45.06,45.18,45.05,45.06,49758.0,32.7914,32.8787,32.7841,32.7914,49758.0
2017-02-23 13:00:00,45.05,45.1,45.03,45.09,98473.5,32.7841,32.8205,32.7695,32.8132,98473.5
2017-02-23 13:30:00,45.09,45.11,45.06,45.1,66757.5,32.8132,32.8278,32.7914,32.8205,66757.5
2017-02-23 14:00:00,45.1,45.11,44.97,44.97,116697.0,32.8205,32.8278,32.7259,32.7259,116697.0
2017-02-23 14:30:00,44.97,44.97,44.87,44.9,85428.0,32.7259,32.7259,32.6531,32.6749,85428.0
2017-02-23 15:00:00,44.9,45.01,44.9,44.95,109906.5,32.6749,32.755,32.6749,32.7113,109906.5
2017-02-23 15:30:00,44.95,44.97,44.9,44.96,408004.5,32.7113,32.7259,32.6749,32.7186,408004.5
2017-02-24 09:30:00,44.89,45.05,44.6,44.66,206182.5,32.6677,32.7841,32.4566,32.5003,206182.5
2017-02-24 10:00:00,44.69,44.76,44.44,44.51,107256.0,32.5221,32.5731,32.3402,32.3911,107256.0
2017-02-24 10:30:00,44.51,44.75,44.51,44.69,127431.0,32.3911,32.5658,32.3911,32.5221,127431.0
2017-02-24 11:00:00,44.69,44.79,44.61,44.64,148288.5,32.5221,32.5949,32.4639,32.4857,148288.5
2017-02-24 11:30:00,44.63,44.69,44.55,44.67,103944.0,32.4784,32.5221,32.4202,32.5076,103944.0
2017-02-24 12:00:00,44.67,44.85,44.66,44.84,48867.0,32.5076,32.6385,32.5003,32.6313,48867.0
2017-02-24 12:30:00,44.83,44.85,44.7,44.77,71311.5,32.624,32.6385,32.5294,32.5803,71311.5
2017-02-24 13:00:00,44.77,44.81,44.66,44.67,103768.5,32.5803,32.6094,32.5003,32.5076,103768.5
2017-02-24 13:30:00,44.7,44.78,44.7,44.76,100071.0,32.5294,32.5876,32.5294,32.5731,100071.0
2017-02-24 14:00:00,44.77,44.77,44.69,44.73,106759.5,32.5803,32.5803,32.5221,32.5512,106759.5
2017-02-24 14:30:00,44.73,44.76,44.67,44.69,85414.5,32.5512,32.5731,32.5076,32.5221,85414.5
2017-02-24 15:00:00,44.69,44.85,44.67,44.84,192849.0,32.5221,32.6385,32.5076,32.6313,192849.0
2017-02-24 15:30:00,44.85,44.98,44.83,44.94,493726.5,32.6385,32.7332,32.624,32.704,493726.5
2017-02-27 09:30:00,44.87,45.1,44.67,44.99,145429.5,32.6531,32.8205,32.5076,32.7404,145429.5
2017-02-27 10:00:00,44.98,45.13,44.92,45.07,119665.5,32.7332,32.8423,32.6895,32.7986,119665.5
2017-02-27 10:30:00,45.06,45.12,44.99,44.99,57495.0,32.7914,32.835,32.7404,32.7404,57495.0
2017-02-27 11:00:00,45.0,45.04,44.84,44.87,106873.5,32.7477,32.7768,32.6313,32.6531,106873.5
2017-02-27 11:30:00,44.86,44.86,44.79,44.81,84754.5,32.6458,32.6458,32.5949,32.6094,84754.5
2017-02-27 12:00:00,44.81,44.94,44.81,44.89,56922.0,32.6094,32.704,32.6094,32.6677,56922.0
2017-02-27 12:30:00,44.89,44.92,44.85,44.89,38805.0,32.6677,32.6895,32.6385,32.6677,38805.0
2017-02-27 13:00:00,44.89,44.93,44.84,44.89,68769.0,32.6677,32.6968,32.6313,32.6677,68769.0
2017-02-27 13:30:00,44.91,44.92,44.85,44.85,99565.5,32.6822,32.6895,32.6385,32.6385,99565.5
2017-02-27 14:00:00,44.86,44.94,44.83,44.92,117253.5,32.6458,32.704,32.624,32.6895,117253.5
2017-02-27 14:30:00,44.92,44.95,44.89,44.92,209988.0,32.6895,32.7113,32.6677,32.6895,209988.0
2017-02-27 15:00:00,44.92,44.97,44.9,44.91,209703.0,32.6895,32.7259,32.6749,32.6822,209703.0
2017-02-27 15:30:00,44.91,45.07,44.87,45.07,766981.5,32.6822,32.7986,32.6531,32.7986,766981.5
2017-02-28 09:30:00,45.02,45.1,44.69,44.79,149200.5,32.7623,32.8205,32.5221,32.5949,149200.5
2017-02-28 10:00:00,44.79,44.99,44.79,44.94,69973.5,32.5949,32.7404,32.5949,32.704,69973.5
2017-02-28 10:30:00,44.95,45.01,44.88,45.01,89013.0,32.7113,32.755,32.6604,32.755,89013.0
2017-02-28 11:00:00,45.0,45.01,44.85,44.86,69877.5,32.7477,32.755,32.6385,32.6458,69877.5
2017-02-28 11:30:00,44.87,44.89,44.8,44.8,47821.5,32.6531,32.6677,32.6022,32.6022,47821.5
2017-02-28 12:00:00,44.79,44.87,44.7,44.77,107605.5,32.5949,32.6531,32.5294,32.5803,107605.5
2017-02-28 12:30:00,44.77,44.81,44.73,44.74,81754.5,32.5803,32.6094,32.5512,32.5585,81754.5
2017-02-28 13:00:00,44.74,44.83,44.71,44.72,100993.5,32.5585,32.624,32.5367,32.5439,100993.5
2017-02-28 13:30:00,44.72,44.81,44.7,44.71,70156.5,32.5439,32.6094,32.5294,32.5367,70156.5
2017-02-28 14:00:00,44.72,44.74,44.49,44.53,110353.5,32.5439,32.5585,32.3766,32.4057,110353.5
2017-02-28 14:30:00,44.54,44.57,44.47,44.47,92274.0,32.413,32.4348,32.362,32.362,92274.0
2017-02-28 15:00:00,44.47,44.53,44.43,44.51,112728.0,32.362,32.4057,32.3329,32.3911,112728.0
2017-02-28 15:30:00,44.51,44.6,44.45,44.54,380623.5,32.3911,32.4566,32.3475,32.413,380623.5
2017-03-01 09:30:00,44.98,46.07,44.91,45.86,652840.5,32.7332,33.5264,32.6822,33.3736,652840.5
2017-03-01 10:00:00,45.87,45.99,45.71,45.83,209796.0,33.3808,33.4682,33.2644,33.3517,209796.0
2017-03-01 10:30:00,45.86,45.87,45.59,45.61,210769.5,33.3736,33.3808,33.1771,33.1916,210769.5
2017-03-01 11:00:00,45.6,45.98,45.51,45.95,305644.5,33.1843,33.4609,33.1188,33.439,305644.5
2017-03-01 11:30:00,45.95,46.01,45.91,45.98,126792.0,33.439,33.4827,33.4099,33.4609,126792.0
2017-03-01 12:00:00,45.98,46.15,45.97,46.07,112963.5,33.4609,33.5846,33.4536,33.5264,112963.5
2017-03-01 12:30:00,46.07,46.15,46.04,46.15,75474.0,33.5264,33.5846,33.5045,33.5846,75474.0
2017-03-01 13:00:00,46.14,46.21,46.04,46.13,140590.5,33.5773,33.6283,33.5045,33.57,140590.5
2017-03-01 13:30:00,46.13,46.17,46.09,46.15,120354.0,33.57,33.5991,33.5409,33.5846,120354.0
2017-03-01 14:00:00,46.16,46.28,46.12,46.28,104092.5,33.5919,33.6792,33.5628,33.6792,104092.5
2017-03-01 14:30:00,46.29,46.34,46.12,46.34,168364.5,33.6865,33.7229,33.5628,33.7229,168364.5
2017-03-01 15:00:00,46.34,46.34,46.17,46.25,261340.5,33.7229,33.7229,33.5991,33.6574,261340.5
2017-03-01 15:30:00,46.25,46.27,46.11,46.13,577566.0,33.6574,33.6719,33.5555,33.57,577566.0
2017-03-02 09:30:00,45.96,45.99,45.65,45.97,120199.5,33.4463,33.4682,33.2207,33.4536,120199.5
2017-03-02 10:00:00,45.95,45.95,45.68,45.77,118974.0,33.439,33.439,33.2426,33.3081,118974.0
2017-03-02 10:30:00,45.79,45.85,45.71,45.72,98293.5,33.3226,33.3663,33.2644,33.2717,98293.5
2017-03-02 11:00:00,45.71,45.72,45.48,45.55,173874.0,33.2644,33.2717,33.097,33.148,173874.0
2017-03-02 11:30:00,45.55,45.55,45.41,45.48,105526.5,33.148,33.148,33.0461,33.097,105526.5
2017-03-02 12:00:00,45.47,45.52,45.19,45.26,218725.5,33.0897,33.1261,32.886,32.9369,218725.5
2017-03-02 12:30:00,45.25,45.3,45.11,45.12,277638.0,32.9296,32.966,32.8278,32.835,277638.0
2017-03-02 13:00:00,45.13,45.14,44.95,45.13,178914.0,32.8423,32.8496,32.7113,32.8423,178914.0
2017-03-02 13:30:00,45.14,45.17,45.05,45.11,151917.0,32.8496,32.8714,32.7841,32.8278,151917.0
2017-03-02 14:00:00,45.11,45.21,45.07,45.13,178632.0,32.8278,32.9005,32.7986,32.8423,178632.0
2017-03-02 14:30:00,45.15,45.23,45.11,45.22,180766.5,32.8569,32.9151,32.8278,32.9078,180766.5
2017-03-02 15:00:00,45.22,45.27,45.0,45.03,272386.5,32.9078,32.9442,32.7477,32.7695,272386.5
2017-03-02 15:30:00,45.02,45.05,44.85,44.92,762141.0,32.7623,32.7841,32.6385,32.6895,762141.0
2017-03-03 09:30:00,45.05,45.61,44.94,45.23,303174.0,32.7841,33.1916,32.704,32.9151,303174.0
2017-03-03 10:00:00,45.25,45.32,45.05,45.21,142584.0,32.9296,32.9806,32.7841,32.9005,142584.0
2017-03-03 10:30:00,45.21,45.42,45.07,45.31,244918.5,32.9005,33.0534,32.7986,32.9733,244918.5
2017-03-03 11:00:00,45.3,45.48,45.29,45.4,202296.0,32.966,33.097,32.9587,33.0388,202296.0
2017-03-03 11:30:00,45.39,45.49,45.35,45.48,101226.0,33.0315,33.1043,33.0024,33.097,101226.0
2017-03-03 12:00:00,45.48,45.58,45.46,45.54,183796.5,33.097,33.1698,33.0825,33.1407,183796.5
2017-03-03 12:30:00,45.54,45.57,45.42,45.46,97936.5,33.1407,33.1625,33.0534,33.0825,97936.5
2017-03-03 13:00:00,45.45,45.53,45.4,45.47,98053.5,33.0752,33.1334,33.0388,33.0897,98053.5
2017-03-03 13:30:00,45.48,45.56,45.42,45.51,86190.0,33.097,33.1552,33.0534,33.1188,86190.0
2017-03-03 14:00:00,45.53,45.61,45.47,45.59,148252.5,33.1334,33.1916,33.0897,33.1771,148252.5
2017-03-03 14:30:00,45.59,45.63,45.57,45.61,101611.5,33.1771,33.2062,33.1625,33.1916,101611.5
2017-03-03 15:00:00,45.61,45.77,45.58,45.76,187230.0,33.1916,33.3081,33.1698,33.3008,187230.0
2017-03-03 15:30:00,45.76,45.81,45.7,45.75,618061.5,33.3008,33.3372,33.2571,33.2935,618061.5
2017-03-06 09:30:00,45.49,45.65,45.01,45.6,160602.0,33.1043,33.2207,32.755,33.1843,160602.0
2017-03-06 10:00:00,45.59,45.84,45.55,45.75,182517.0,33.1771,33.359,33.148,33.2935,182517.0
2017-03-06 10:30:00,45.75,45.77,45.56,45.59,139663.5,33.2935,33.3081,33.1552,33.1771,139663.5
2017-03-06 11:00:00,45.58,45.75,45.53,45.65,163117.5,33.1698,33.2935,33.1334,33.2207,163117.5
2017-03-06 11:30:00,45.65,45.67,45.53,45.55,174177.0,33.2207,33.2353,33.1334,33.148,174177.0
2017-03-06 12:00:00,45.55,45.61,45.52,45.57,51249.0,33.148,33.1916,33.1261,33.1625,51249.0
2017-03-06 12:30:00,45.57,45.58,45.45,45.47,66001.5,33.1625,33.1698,33.0752,33.0897,66001.5
2017-03-06 13:00:00,45.47,45.65,45.45,45.61,118591.5,33.0897,33.2207,33.0752,33.1916,118591.5
2017-03-06 13:30:00,45.61,45.63,45.53,45.55,73368.0,33.1916,33.2062,33.1334,33.148,73368.0
2017-03-06 14:00:00,45.56,45.57,45.49,45.49,134098.5,33.1552,33.1625,33.1043,33.1043,134098.5
2017-03-06 14:30:00,45.48,45.56,45.48,45.54,128347.5,33.097,33.1552,33.097,33.1407,128347.5
2017-03-06 15:00:00,45.54,45.64,45.51,45.59,175612.5,33.1407,33.2135,33.1188,33.1771,175612.5
2017-03-06 15:30:00,45.58,45.66,45.51,45.52,426102.0,33.1698,33.228,33.1188,33.1261,426102.0
2017-03-07 09:30:00,45.27,45.44,45.07,45.37,175576.5,32.9442,33.0679,32.7986,33.017,175576.5
2017-03-07 10:00:00,45.36,45.68,45.32,45.63,115381.5,33.0097,33.2426,32.9806,33.2062,115381.5
2017-03-07 10:30:00,45.63,45.75,45.52,45.58,194053.5,33.2062,33.2935,33.1261,33.1698,194053.5
2017-03-07 11:00:00,45.58,45.61,45.31,45.33,138235.5,33.1698,33.1916,32.9733,32.9879,138235.5
2017-03-07 11:30:00,45.31,45.35,45.25,45.29,69847.5,32.9733,33.0024,32.9296,32.9587,69847.5
2017-03-07 12:00:00,45.28,45.29,45.14,45.18,107040.0,32.9515,32.9587,32.8496,32.8787,107040.0
2017-03-07 12:30:00,45.17,45.22,45.14,45.18,82171.5,32.8714,32.9078,32.8496,32.8787,82171.5
2017-03-07 13:00:00,45.17,45.28,45.17,45.22,111603.0,32.8714,32.9515,32.8714,32.9078,111603.0
2017-03-07 13:30:00,45.22,45.23,45.13,45.15,83674.5,32.9078,32.9151,32.8423,32.8569,83674.5
2017-03-07 14:00:00,45.15,45.21,45.1,45.11,103222.5,32.8569,32.9005,32.8205,32.8278,103222.5
2017-03-07 14:30:00,45.11,45.17,45.06,45.11,83056.5,32.8278,32.8714,32.7914,32.8278,83056.5
2017-03-07 15:00:00,45.11,45.19,45.08,45.11,160165.5,32.8278,32.886,32.8059,32.8278,160165.5
2017-03-07 15:30:00,45.11,45.12,45.01,45.05,435456.0,32.8278,32.835,32.755,32.7841,435456.0
2017-03-08 09:30:00,45.11,45.32,44.9,45.09,132372.0,32.8278,32.9806,32.6749,32.8132,132372.0
2017-03-08 10:00:00,45.08,45.13,44.87,44.93,119142.0,32.8059,32.8423,32.6531,32.6968,119142.0
2017-03-08 10:30:00,44.94,44.99,44.89,44.97,99543.0,32.704,32.7404,32.6677,32.7259,99543.0
2017-03-08 11:00:00,44.96,45.03,44.89,45.01,120922.5,32.7186,32.7695,32.6677,32.755,120922.5
2017-03-08 11:30:00,45.0,45.0,44.81,44.85,96762.0,32.7477,32.7477,32.6094,32.6385,96762.0
2017-03-08 12:00:00,44.85,44.93,44.83,44.88,64426.5,32.6385,32.6968,32.624,32.6604,64426.5
2017-03-08 12:30:00,44.89,44.9,44.83,44.87,57027.0,32.6677,32.6749,32.624,32.6531,57027.0
2017-03-08 13:00:00,44.87,44.96,44.83,44.95,73584.0,32.6531,32.7186,32.624,32.7113,73584.0
2017-03-08 13:30:00,44.95,44.98,44.9,44.92,71370.0,32.7113,32.7332,32.6749,32.6895,71370.0
2017-03-08 14:00:00,44.91,44.93,44.74,44.81,84156.0,32.6822,32.6968,32.5585,32.6094,84156.0
2017-03-08 14:30:00,44.8,44.88,44.76,44.82,83406.0,32.6022,32.6604,32.5731,32.6167,83406.0
2017-03-08 15:00:00,44.82,44.87,44.81,44.85,123046.5,32.6167,32.6531,32.6094,32.6385,123046.5
2017-03-08 15:30:00,44.85,44.91,44.74,44.87,500647.5,32.6385,32.6822,32.5585,32.6531,500647.5
2017-03-09 09:30:00,44.68,44.98,44.62,44.69,262296.0,32.5148,32.7332,32.4712,32.5221,262296.0
2017-03-09 10:00:00,44.67,44.91,44.66,44.85,163953.0,32.5076,32.6822,32.5003,32.6385,163953.0
2017-03-09 10:30:00,44.84,44.84,44.61,44.73,87709.5,32.6313,32.6313,32.4639,32.5512,87709.5
2017-03-09 11:00:00,44.73,44.8,44.65,44.71,50380.5,32.5512,32.6022,32.493,32.5367,50380.5
2017-03-09 11:30:00,44.71,44.75,44.62,44.62,66642.0,32.5367,32.5658,32.4712,32.4712,66642.0
2017-03-09 12:00:00,44.63,44.66,44.5,44.51,58930.5,32.4784,32.5003,32.3838,32.3911,58930.5
2017-03-09 12:30:00,44.51,44.67,44.49,44.61,63357.0,32.3911,32.5076,32.3766,32.4639,63357.0
2017-03-09 13:00:00,44.61,44.7,44.59,44.68,86403.0,32.4639,32.5294,32.4493,32.5148,86403.0
2017-03-09 13:30:00,44.67,44.67,44.49,44.49,140529.0,32.5076,32.5076,32.3766,32.3766,140529.0
2017-03-09 14:00:00,44.49,44.53,44.28,44.28,160209.0,32.3766,32.4057,32.2237,32.2237,160209.0
2017-03-09 14:30:00,44.28,44.29,44.15,44.24,148005.0,32.2237,32.231,32.1291,32.1946,148005.0
2017-03-09 15:00:00,44.23,44.41,44.23,44.41,267438.0,32.1874,32.3183,32.1874,32.3183,267438.0
2017-03-09 15:30:00,44.41,44.53,44.4,44.48,536220.0,32.3183,32.4057,32.3111,32.3693,536220.0
2017-03-10 09:30:00,44.61,45.13,44.61,45.01,107283.0,32.4639,32.8423,32.4639,32.755,107283.0
2017-03-10 10:00:00,45.04,45.17,44.99,45.09,128137.5,32.7768,32.8714,32.7404,32.8132,128137.5
2017-03-10 10:30:00,45.09,45.1,44.93,44.97,119284.5,32.8132,32.8205,32.6968,32.7259,119284.5
2017-03-10 11:00:00,44.97,45.15,44.86,45.14,222165.0,32.7259,32.8569,32.6458,32.8496,222165.0
2017-03-10 11:30:00,45.14,45.23,45.08,45.18,149973.0,32.8496,32.9151,32.8059,32.8787,149973.0
2017-03-10 12:00:00,45.19,45.21,45.05,45.19,129642.0,32.886,32.9005,32.7841,32.886,129642.0
2017-03-10 12:30:00,45.19,45.2,44.9,44.97,99202.5,32.886,32.8933,32.6749,32.7259,99202.5
2017-03-10 13:00:00,44.96,45.0,44.83,44.98,106258.5,32.7186,32.7477,32.624,32.7332,106258.5
2017-03-10 13:30:00,44.99,45.17,44.92,45.11,58528.5,32.7404,32.8714,32.6895,32.8278,58528.5
2017-03-10 14:00:00,45.11,45.13,45.05,45.09,69739.5,32.8278,32.8423,32.7841,32.8132,69739.5
2017-03-10 14:30:00,45.09,45.13,45.04,45.07,96012.0,32.8132,32.8423,32.7768,32.7986,96012.0
2017-03-10 15:00:00,45.06,45.18,45.05,45.18,183673.5,32.7914,32.8787,32.7841,32.8787,183673.5
2017-03-10 15:30:00,45.17,45.17,45.01,45.15,381295.5,32.8714,32.8714,32.755,32.8569,381295.5
2017-03-13 09:30:00,45.17,45.44,45.14,45.21,127941.0,32.8714,33.0679,32.8496,32.9005,127941.0
2017-03-13 10:00:00,45.21,45.43,45.21,45.38,81852.0,32.9005,33.0606,32.9005,33.0242,81852.0
2017-03-13 10:30:00,45.38,45.44,45.27,45.34,81070.5,33.0242,33.0679,32.9442,32.9951,81070.5
2017-03-13 11:00:00,45.33,45.35,45.15,45.18,76275.0,32.9879,33.0024,32.8569,32.8787,76275.0
2017-03-13 11:30:00,45.19,45.4,45.18,45.35,54064.5,32.886,33.0388,32.8787,33.0024,54064.5
2017-03-13 12:00:00,45.35,45.36,45.26,45.27,78373.5,33.0024,33.0097,32.9369,32.9442,78373.5
2017-03-13 12:30:00,45.27,45.31,45.21,45.29,58227.0,32.9442,32.9733,32.9005,32.9587,58227.0
2017-03-13 13:00:00,45.29,45.32,45.18,45.23,60198.0,32.9587,32.9806,32.8787,32.9151,60198.0
2017-03-13 13:30:00,45.23,45.23,45.15,45.17,75861.0,32.9151,32.9151,32.8569,32.8714,75861.0
2017-03-13 14:00:00,45.17,45.22,45.15,45.2,90160.5,32.8714,32.9078,32.8569,32.8933,90160.5
2017-03-13 14:30:00,45.19,45.25,45.18,45.21,89619.0,32.886,32.9296,32.8787,32.9005,89619.0
2017-03-13 15:00:00,45.22,45.29,45.18,45.22,146392.5,32.9078,32.9587,32.8787,32.9078,146392.5
2017-03-13 15:30:00,45.23,45.32,45.21,45.25,407484.0,32.9151,32.9806,32.9005,32.9296,407484.0
2017-03-14 09:30:00,45.11,45.11,44.55,44.61,93972.0,32.8278,32.8278,32.4202,32.4639,93972.0
2017-03-14 10:00:00,44.6,44.62,44.47,44.49,80329.5,32.4566,32.4712,32.362,32.3766,80329.5
2017-03-14 10:30:00,44.48,44.76,44.43,44.76,103651.5,32.3693,32.5731,32.3329,32.5731,103651.5
2017-03-14 11:00:00,44.76,44.91,44.69,44.87,95010.0,32.5731,32.6822,32.5221,32.6531,95010.0
2017-03-14 11:30:00,44.89,44.97,44.84,44.91,63009.0,32.6677,32.7259,32.6313,32.6822,63009.0
2017-03-14 12:00:00,44.93,44.95,44.71,44.78,98746.5,32.6968,32.7113,32.5367,32.5876,98746.5
2017-03-14 12:30:00,44.78,44.82,44.72,44.8,67897.5,32.5876,32.6167,32.5439,32.6022,67897.5
2017-03-14 13:00:00,44.8,44.91,44.77,44.9,54886.5,32.6022,32.6822,32.5803,32.6749,54886.5
2017-03-14 13:30:00,44.89,44.91,44.79,44.8,51550.5,32.6677,32.6822,32.5949,32.6022,51550.5
2017-03-14 14:00:00,44.8,44.89,44.79,44.86,72780.0,32.6022,32.6677,32.5949,32.6458,72780.0
2017-03-14 14:30:00,44.85,44.93,44.83,44.84,79630.5,32.6385,32.6968,32.624,32.6313,79630.5
2017-03-14 15:00:00,44.84,44.91,44.83,44.89,129838.5,32.6313,32.6822,32.624,32.6677,129838.5
2017-03-14 15:30:00,44.88,44.94,44.86,44.92,293511.0,32.6604,32.704,32.6458,32.6895,293511.0
2017-03-15 09:30:00,45.21,45.35,45.17,45.27,88650.0,32.9005,33.0024,32.8714,32.9442,88650.0
2017-03-15 10:00:00,45.29,45.43,45.21,45.43,119668.5,32.9587,33.0606,32.9005,33.0606,119668.5
2017-03-15 10:30:00,45.42,45.47,45.31,45.34,96328.5,33.0534,33.0897,32.9733,32.9951,96328.5
2017-03-15 11:00:00,45.35,45.48,45.35,45.4,79395.0,33.0024,33.097,33.0024,33.0388,79395.0
2017-03-15 11:30:00,45.4,45.48,45.39,45.41,61267.5,33.0388,33.097,33.0315,33.0461,61267.5
2017-03-15 12:00:00,45.41,45.46,45.39,45.42,57561.0,33.0461,33.0825,33.0315,33.0534,57561.0
2017-03-15 12:30:00,45.41,45.46,45.37,45.41,56881.5,33.0461,33.0825,33.017,33.0461,56881.5
2017-03-15 13:00:00,45.41,45.42,45.3,45.33,72459.0,33.0461,33.0534,32.966,32.9879,72459.0
2017-03-15 13:30:00,45.32,45.43,45.3,45.43,68356.5,32.9806,33.0606,32.966,33.0606,68356.5
2017-03-15 14:00:00,45.43,45.85,45.39,45.8,256824.0,33.0606,33.3663,33.0315,33.3299,256824.0
2017-03-15 14:30:00,45.8,46.01,45.76,45.92,210609.0,33.3299,33.4827,33.3008,33.4172,210609.0
2017-03-15 15:00:00,45.92,46.05,45.84,46.05,189081.0,33.4172,33.5118,33.359,33.5118,189081.0
2017-03-15 15:30:00,46.05,46.09,45.89,45.91,474532.5,33.5118,33.5409,33.3954,33.4099,474532.5
2017-03-16 09:30:00,45.97,46.14,45.83,45.95,101655.0,33.4536,33.5773,33.3517,33.439,101655.0
2017-03-16 10:00:00,45.95,46.01,45.87,45.98,152701.5,33.439,33.4827,33.3808,33.4609,152701.5
2017-03-16 10:30:00,45.98,46.11,45.96,46.02,206578.5,33.4609,33.5555,33.4463,33.49,206578.5
2017-03-16 11:00:00,46.01,46.02,45.79,45.89,111255.0,33.4827,33.49,33.3226,33.3954,111255.0
2017-03-16 11:30:00,45.89,45.97,45.81,45.96,78400.5,33.3954,33.4536,33.3372,33.4463,78400.5
2017-03-16 12:00:00,45.95,45.98,45.86,45.88,63631.5,33.439,33.4609,33.3736,33.3881,63631.5
2017-03-16 12:30:00,45.89,45.99,45.87,45.93,72483.0,33.3954,33.4682,33.3808,33.4245,72483.0
2017-03-16 13:00:00,45.93,45.93,45.81,45.81,65422.5,33.4245,33.4245,33.3372,33.3372,65422.5
2017-03-16 13:30:00,45.81,45.91,45.8,45.85,67519.5,33.3372,33.4099,33.3299,33.3663,67519.5
2017-03-16 14:00:00,45.83,45.9,45.83,45.88,103084.5,33.3517,33.4027,33.3517,33.3881,103084.5
2017-03-16 14:30:00,45.87,45.92,45.82,45.88,166849.5,33.3808,33.4172,33.3444,33.3881,166849.5
2017-03-16 15:00:00,45.88,45.95,45.85,45.92,212406.0,33.3881,33.439,33.3663,33.4172,212406.0
2017-03-16 15:30:00,45.93,45.96,45.88,45.93,514675.5,33.4245,33.4463,33.3881,33.4245,514675.5
2017-03-17 09:30:00,46.01,46.21,45.87,45.95,1008531.0,33.4827,33.6283,33.3808,33.439,1008531.0
2017-03-17 10:00:00,45.94,46.16,45.91,46.15,198193.5,33.4318,33.5919,33.4099,33.5846,198193.5
2017-03-17 10:30:00,46.14,46.15,45.89,46.01,183775.5,33.5773,33.5846,33.3954,33.4827,183775.5
2017-03-17 11:00:00,46.01,46.15,45.97,46.13,265447.5,33.4827,33.5846,33.4536,33.57,265447.5
2017-03-17 11:30:00,46.13,46.25,46.13,46.23,300948.0,33.57,33.6574,33.57,33.6428,300948.0
2017-03-17 12:00:00,46.23,46.31,46.21,46.27,97387.5,33.6428,33.701,33.6283,33.6719,97387.5
2017-03-17 12:30:00,46.26,46.28,46.19,46.23,106645.5,33.6646,33.6792,33.6137,33.6428,106645.5
2017-03-17 13:00:00,46.23,46.25,46.19,46.19,92712.0,33.6428,33.6574,33.6137,33.6137,92712.0
2017-03-17 13:30:00,46.19,46.27,46.17,46.26,91534.5,33.6137,33.6719,33.5991,33.6646,91534.5
2017-03-17 14:00:00,46.26,46.37,46.25,46.37,131422.5,33.6646,33.7447,33.6574,33.7447,131422.5
2017-03-17 14:30:00,46.37,46.39,46.31,46.33,100818.0,33.7447,33.7592,33.701,33.7156,100818.0
2017-03-17 15:00:00,46.33,46.33,46.19,46.24,193920.0,33.7156,33.7156,33.6137,33.6501,193920.0
2017-03-17 15:30:00,46.23,46.41,46.23,46.35,884001.0,33.6428,33.7738,33.6428,33.7301,884001.0
2017-03-20 09:30:00,46.29,46.29,46.01,46.15,136870.5,33.6865,33.6865,33.4827,33.5846,136870.5
2017-03-20 10:00:00,46.17,46.4,46.13,46.31,66304.5,33.5991,33.7665,33.57,33.701,66304.5
2017-03-20 10:30:00,46.3,46.31,46.22,46.27,71467.5,33.6938,33.701,33.6355,33.6719,71467.5
2017-03-20 11:00:00,46.28,46.32,46.24,46.25,133371.0,33.6792,33.7083,33.6501,33.6574,133371.0
2017-03-20 11:30:00,46.25,46.28,46.21,46.23,61588.5,33.6574,33.6792,33.6283,33.6428,61588.5
2017-03-20 12:00:00,46.24,46.25,46.14,46.17,75258.0,33.6501,33.6574,33.5773,33.5991,75258.0
2017-03-20 12:30:00,46.17,46.23,46.13,46.15,201552.0,33.5991,33.6428,33.57,33.5846,201552.0
2017-03-20 13:00:00,46.15,46.15,46.09,46.09,69106.5,33.5846,33.5846,33.5409,33.5409,69106.5
2017-03-20 13:30:00,46.09,46.14,45.93,45.99,234357.0,33.5409,33.5773,33.4245,33.4682,234357.0
2017-03-20 14:00:00,45.99,46.03,45.96,45.98,123664.5,33.4682,33.4973,33.4463,33.4609,123664.5
2017-03-20 14:30:00,45.97,45.99,45.86,45.88,137490.0,33.4536,33.4682,33.3736,33.3881,137490.0
2017-03-20 15:00:00,45.87,46.07,45.87,46.06,179701.5,33.3808,33.5264,33.3808,33.5191,179701.5
2017-03-20 15:30:00,46.06,46.12,46.01,46.07,486597.0,33.5191,33.5628,33.4827,33.5264,486597.0
2017-03-21 09:30:00,46.16,46.29,45.94,45.99,220504.5,33.5919,33.6865,33.4318,33.4682,220504.5
2017-03-21 10:00:00,45.98,45.98,45.53,45.54,209082.0,33.4609,33.4609,33.1334,33.1407,209082.0
2017-03-21 10:30:00,45.55,45.67,45.38,45.39,280810.5,33.148,33.2353,33.0242,33.0315,280810.5
2017-03-21 11:00:00,45.4,45.41,44.9,45.05,296421.0,33.0388,33.0461,32.6749,32.7841,296421.0
2017-03-21 11:30:00,45.05,45.37,44.95,45.37,276789.0,32.7841,33.017,32.7113,33.017,276789.0
2017-03-21 12:00:00,45.36,45.46,45.21,45.26,158950.5,33.0097,33.0825,32.9005,32.9369,158950.5
2017-03-21 12:30:00,45.25,45.33,45.13,45.2,90136.5,32.9296,32.9879,32.8423,32.8933,90136.5
2017-03-21 13:00:00,45.17,45.25,45.05,45.25,125179.5,32.8714,32.9296,32.7841,32.9296,125179.5
2017-03-21 13:30:00,45.25,45.3,45.07,45.09,197089.5,32.9296,32.966,32.7986,32.8132,197089.5
2017-03-21 14:00:00,45.09,45.32,45.09,45.23,156382.5,32.8132,32.9806,32.8132,32.9151,156382.5
2017-03-21 14:30:00,45.22,45.34,45.13,45.26,162489.0,32.9078,32.9951,32.8423,32.9369,162489.0
2017-03-21 15:00:00,45.26,45.35,45.22,45.3,315814.5,32.9369,33.0024,32.9078,32.966,315814.5
2017-03-21 15:30:00,45.3,45.32,45.03,45.1,950152.5,32.966,32.9806,32.7695,32.8205,950152.5
2017-03-22 09:30:00,45.01,45.19,44.7,44.91,128832.0,32.755,32.886,32.5294,32.6822,128832.0
2017-03-22 10:00:00,44.92,45.04,44.8,44.82,148942.5,32.6895,32.7768,32.6022,32.6167,148942.5
2017-03-22 10:30:00,44.82,44.99,44.76,44.94,107668.5,32.6167,32.7404,32.5731,32.704,107668.5
2017-03-22 11:00:00,44.94,45.19,44.86,45.11,69682.5,32.704,32.886,32.6458,32.8278,69682.5
2017-03-22 11:30:00,45.13,45.21,45.05,45.13,51715.5,32.8423,32.9005,32.7841,32.8423,51715.5
2017-03-22 12:00:00,45.11,45.19,44.95,44.98,39079.5,32.8278,32.886,32.7113,32.7332,39079.5
2017-03-22 12:30:00,44.99,45.03,44.93,44.95,35919.0,32.7404,32.7695,32.6968,32.7113,35919.0
2017-03-22 13:00:00,44.97,45.03,44.85,44.99,54730.5,32.7259,32.7695,32.6385,32.7404,54730.5
2017-03-22 13:30:00,44.97,45.07,44.91,44.95,51400.5,32.7259,32.7986,32.6822,32.7113,51400.5
2017-03-22 14:00:00,44.93,45.03,44.93,45.01,123631.5,32.6968,32.7695,32.6968,32.755,123631.5
2017-03-22 14:30:00,45.01,45.16,45.01,45.14,154600.5,32.755,32.8641,32.755,32.8496,154600.5
2017-03-22 15:00:00,45.15,45.27,45.11,45.11,159934.5,32.8569,32.9442,32.8278,32.8278,159934.5
2017-03-22 15:30:00,45.12,45.13,44.99,45.02,532918.5,32.835,32.8423,32.7404,32.7623,532918.5
2017-03-23 09:30:00,45.03,45.18,44.69,45.05,172704.0,32.7695,32.8787,32.5221,32.7841,172704.0
2017-03-23 10:00:00,45.07,45.14,44.95,45.05,72769.5,32.7986,32.8496,32.7113,32.7841,72769.5
2017-03-23 10:30:00,45.05,45.16,45.03,45.09,79792.5,32.7841,32.8641,32.7695,32.8132,79792.5
2017-03-23 11:00:00,45.09,45.2,45.06,45.13,115857.0,32.8132,32.8933,32.7914,32.8423,115857.0
2017-03-23 11:30:00,45.13,45.15,45.01,45.03,51925.5,32.8423,32.8569,32.755,32.7695,51925.5
2017-03-23 12:00:00,45.03,45.23,45.03,45.18,49851.0,32.7695,32.9151,32.7695,32.8787,49851.0
2017-03-23 12:30:00,45.18,45.25,45.14,45.21,57516.0,32.8787,32.9296,32.8496,32.9005,57516.0
2017-03-23 13:00:00,45.21,45.22,44.91,44.93,77664.0,32.9005,32.9078,32.6822,32.6968,77664.0
2017-03-23 13:30:00,44.93,45.05,44.91,44.98,51825.0,32.6968,32.7841,32.6822,32.7332,51825.0
2017-03-23 14:00:00,44.98,45.05,44.97,44.99,75847.5,32.7332,32.7841,32.7259,32.7404,75847.5
2017-03-23 14:30:00,44.99,45.07,44.97,45.0,81790.5,32.7404,32.7986,32.7259,32.7477,81790.5
2017-03-23 15:00:00,44.99,45.02,44.92,44.93,198171.0,32.7404,32.7623,32.6895,32.6968,198171.0
2017-03-23 15:30:00,44.92,45.13,44.84,45.05,385599.0,32.6895,32.8423,32.6313,32.7841,385599.0
2017-03-24 09:30:00,45.16,45.38,45.09,45.31,56496.0,32.8641,33.0242,32.8132,32.9733,56496.0
2017-03-24 10:00:00,45.33,45.34,45.23,45.31,38514.0,32.9879,32.9951,32.9151,32.9733,38514.0
2017-03-24 10:30:00,45.3,45.37,45.26,45.33,45703.5,32.966,33.017,32.9369,32.9879,45703.5
2017-03-24 11:00:00,45.33,45.36,45.16,45.17,56670.0,32.9879,33.0097,32.8641,32.8714,56670.0
2017-03-24 11:30:00,45.17,45.27,45.15,45.27,44995.5,32.8714,32.9442,32.8569,32.9442,44995.5
2017-03-24 12:00:00,45.26,45.27,45.03,45.17,58938.0,32.9369,32.9442,32.7695,32.8714,58938.0
2017-03-24 12:30:00,45.17,45.23,45.11,45.18,52939.5,32.8714,32.9151,32.8278,32.8787,52939.5
2017-03-24 13:00:00,45.19,45.23,45.11,45.22,59263.5,32.886,32.9151,32.8278,32.9078,59263.5
2017-03-24 13:30:00,45.22,45.23,45.09,45.11,46408.5,32.9078,32.9151,32.8132,32.8278,46408.5
2017-03-24 14:00:00,45.11,45.17,45.08,45.12,74878.5,32.8278,32.8714,32.8059,32.835,74878.5
2017-03-24 14:30:00,45.11,45.14,44.95,44.98,62707.5,32.8278,32.8496,32.7113,32.7332,62707.5
2017-03-24 15:00:00,44.99,44.99,44.86,44.97,125725.5,32.7404,32.7404,32.6458,32.7259,125725.5
2017-03-24 15:30:00,44.96,45.22,44.91,45.08,453754.5,32.7186,32.9078,32.6822,32.8059,453754.5
2017-03-27 09:30:00,44.66,44.83,43.97,44.01,164163.0,32.5003,32.624,31.9981,32.0273,164163.0
2017-03-27 10:00:00,44.0,44.03,43.84,43.98,123843.0,32.02,32.0418,31.9035,32.0054,123843.0
2017-03-27 10:30:00,43.99,44.17,43.99,44.16,86923.5,32.0127,32.1437,32.0127,32.1364,86923.5
2017-03-27 11:00:00,44.17,44.21,44.04,44.21,132304.5,32.1437,32.1728,32.0491,32.1728,132304.5
2017-03-27 11:30:00,44.22,44.38,44.2,44.32,74790.0,32.1801,32.2965,32.1655,32.2529,74790.0
2017-03-27 12:00:00,44.32,44.42,44.28,44.37,51037.5,32.2529,32.3256,32.2237,32.2892,51037.5
2017-03-27 12:30:00,44.38,44.4,44.32,44.36,85426.5,32.2965,32.3111,32.2529,32.282,85426.5
2017-03-27 13:00:00,44.36,44.43,44.33,44.37,262230.0,32.282,32.3329,32.2601,32.2892,262230.0
2017-03-27 13:30:00,44.37,44.4,44.28,44.28,58237.5,32.2892,32.3111,32.2237,32.2237,58237.5
2017-03-27 14:00:00,44.29,44.39,44.2,44.26,102157.5,32.231,32.3038,32.1655,32.2092,102157.5
2017-03-27 14:30:00,44.26,44.33,44.23,44.31,98437.5,32.2092,32.2601,32.1874,32.2456,98437.5
2017-03-27 15:00:00,44.31,44.32,44.23,44.26,224068.5,32.2456,32.2529,32.1874,32.2092,224068.5
2017-03-27 15:30:00,44.27,44.47,44.24,44.32,511704.0,32.2165,32.362,32.1946,32.2529,511704.0
2017-03-28 09:30:00,44.04,44.48,44.04,44.26,79750.5,32.0491,32.3693,32.0491,32.2092,79750.5
2017-03-28 10:00:00,44.3,44.52,44.3,44.45,56994.0,32.2383,32.3984,32.2383,32.3475,56994.0
2017-03-28 10:30:00,44.44,44.49,44.35,44.49,110821.5,32.3402,32.3766,32.2747,32.3766,110821.5
2017-03-28 11:00:00,44.49,44.76,44.49,44.66,92161.5,32.3766,32.5731,32.3766,32.5003,92161.5
2017-03-28 11:30:00,44.67,44.73,44.57,44.65,95445.0,32.5076,32.5512,32.4348,32.493,95445.0
2017-03-28 12:00:00,44.65,44.71,44.52,44.59,81010.5,32.493,32.5367,32.3984,32.4493,81010.5
2017-03-28 12:30:00,44.61,44.67,44.6,44.66,48786.0,32.4639,32.5076,32.4566,32.5003,48786.0
2017-03-28 13:00:00,44.67,44.75,44.67,44.69,48894.0,32.5076,32.5658,32.5076,32.5221,48894.0
2017-03-28 13:30:00,44.68,44.85,44.66,44.84,68160.0,32.5148,32.6385,32.5003,32.6313,68160.0
2017-03-28 14:00:00,44.83,44.91,44.81,44.87,59569.5,32.624,32.6822,32.6094,32.6531,59569.5
2017-03-28 14:30:00,44.87,44.91,44.8,44.83,88054.5,32.6531,32.6822,32.6022,32.624,88054.5
2017-03-28 15:00:00,44.83,44.89,44.78,44.85,178173.0,32.624,32.6677,32.5876,32.6385,178173.0
2017-03-28 15:30:00,44.85,44.88,44.69,44.72,302100.0,32.6385,32.6604,32.5221,32.5439,302100.0
2017-03-29 09:30:00,44.6,44.95,44.59,44.95,66174.0,32.4566,32.7113,32.4493,32.7113,66174.0
2017-03-29 10:00:00,44.95,44.95,44.77,44.83,41515.5,32.7113,32.7113,32.5803,32.624,41515.5
2017-03-29 10:30:00,44.86,45.05,44.86,45.05,53172.0,32.6458,32.7841,32.6458,32.7841,53172.0
2017-03-29 11:00:00,45.05,45.21,44.99,45.21,254371.5,32.7841,32.9005,32.7404,32.9005,254371.5
2017-03-29 11:30:00,45.21,45.25,45.16,45.19,298051.5,32.9005,32.9296,32.8641,32.886,298051.5
2017-03-29 12:00:00,45.19,45.19,45.05,45.07,152625.0,32.886,32.886,32.7841,32.7986,152625.0
2017-03-29 12:30:00,45.08,45.13,45.04,45.13,77182.5,32.8059,32.8423,32.7768,32.8423,77182.5
2017-03-29 13:00:00,45.12,45.25,45.12,45.23,51285.0,32.835,32.9296,32.835,32.9151,51285.0
2017-03-29 13:30:00,45.24,45.29,45.21,45.27,77418.0,32.9224,32.9587,32.9005,32.9442,77418.0
2017-03-29 14:00:00,45.28,45.28,45.15,45.25,103441.5,32.9515,32.9515,32.8569,32.9296,103441.5
2017-03-29 14:30:00,45.25,45.25,45.18,45.22,38749.5,32.9296,32.9296,32.8787,32.9078,38749.5
2017-03-29 15:00:00,45.22,45.23,45.11,45.13,66997.5,32.9078,32.9151,32.8278,32.8423,66997.5
2017-03-29 15:30:00,45.13,45.15,45.07,45.11,294951.0,32.8423,32.8569,32.7986,32.8278,294951.0
2017-03-30 09:30:00,44.91,45.22,44.91,45.05,139173.0,32.6822,32.9078,32.6822,32.7841,139173.0
2017-03-30 10:00:00,45.04,45.1,44.93,44.94,106387.5,32.7768,32.8205,32.6968,32.704,106387.5
2017-03-30 10:30:00,44.95,45.15,44.93,45.13,75127.5,32.7113,32.8569,32.6968,32.8423,75127.5
2017-03-30 11:00:00,45.13,45.17,45.11,45.12,46509.0,32.8423,32.8714,32.8278,32.835,46509.0
2017-03-30 11:30:00,45.12,45.14,44.99,44.99,40227.0,32.835,32.8496,32.7404,32.7404,40227.0
2017-03-30 12:00:00,44.98,45.0,44.91,44.94,27216.0,32.7332,32.7477,32.6822,32.704,27216.0
2017-03-30 12:30:00,44.95,44.95,44.8,44.85,44502.0,32.7113,32.7113,32.6022,32.6385,44502.0
2017-03-30 13:00:00,44.85,45.01,44.82,44.98,60618.0,32.6385,32.755,32.6167,32.7332,60618.0
2017-03-30 13:30:00,44.98,45.05,44.95,45.05,39178.5,32.7332,32.7841,32.7113,32.7841,39178.5
2017-03-30 14:00:00,45.05,45.09,45.03,45.05,50799.0,32.7841,32.8132,32.7695,32.7841,50799.0
2017-03-30 14:30:00,45.05,45.09,45.0,45.01,72193.5,32.7841,32.8132,32.7477,32.755,72193.5
2017-03-30 15:00:00,45.01,45.1,45.01,45.09,70647.0,32.755,32.8205,32.755,32.8132,70647.0
2017-03-30 15:30:00,45.09,45.12,45.03,45.09,199185.0,32.8132,32.835,32.7695,32.8132,199185.0
2017-03-31 09:30:00,44.86,44.89,44.69,44.81,83139.0,32.6458,32.6677,32.5221,32.6094,83139.0
2017-03-31 10:00:00,44.81,44.97,44.76,44.89,53049.0,32.6094,32.7259,32.5731,32.6677,53049.0
2017-03-31 10:30:00,44.92,45.03,44.86,44.86,55473.0,32.6895,32.7695,32.6458,32.6458,55473.0
2017-03-31 11:00:00,44.85,45.09,44.81,45.08,99975.0,32.6385,32.8132,32.6094,32.8059,99975.0
2017-03-31 11:30:00,45.09,45.19,44.98,44.99,91033.5,32.8132,32.886,32.7332,32.7404,91033.5
2017-03-31 12:00:00,44.98,45.1,44.97,45.09,42021.0,32.7332,32.8205,32.7259,32.8132,42021.0
2017-03-31 12:30:00,45.09,45.11,45.04,45.07,28407.0,32.8132,32.8278,32.7768,32.7986,28407.0
2017-03-31 13:00:00,45.09,45.12,45.05,45.12,31417.5,32.8132,32.835,32.7841,32.835,31417.5
2017-03-31 13:30:00,45.13,45.15,44.97,44.97,55639.5,32.8423,32.8569,32.7259,32.7259,55639.5
2017-03-31 14:00:00,44.97,44.98,44.85,44.95,96588.0,32.7259,32.7332,32.6385,32.7113,96588.0
2017-03-31 14:30:00,44.96,45.01,44.87,44.87,100254.0,32.7186,32.755,32.6531,32.6531,100254.0
2017-03-31 15:00:00,44.87,44.95,44.87,44.87,160161.0,32.6531,32.7113,32.6531,32.6531,160161.0
2017-03-31 15:30:00,44.87,44.99,44.79,44.8,410085.0,32.6531,32.7404,32.5949,32.6022,410085.0
2017-04-03 09:30:00,44.87,44.89,44.45,44.53,127626.0,32.6531,32.6677,32.3475,32.4057,127626.0
2017-04-03 10:00:00,44.49,44.53,44.19,44.44,196111.5,32.3766,32.4057,32.1582,32.3402,196111.5
2017-04-03 10:30:00,44.45,44.47,44.13,44.13,117561.0,32.3475,32.362,32.1146,32.1146,117561.0
2017-04-03 11:00:00,44.12,44.23,44.05,44.11,90871.5,32.1073,32.1874,32.0564,32.1,90871.5
2017-04-03 11:30:00,44.11,44.12,43.93,43.99,90933.0,32.1,32.1073,31.969,32.0127,90933.0
2017-04-03 12:00:00,43.99,44.21,43.89,44.21,94444.5,32.0127,32.1728,31.9399,32.1728,94444.5
2017-04-03 12:30:00,44.2,44.27,44.14,44.27,77728.5,32.1655,32.2165,32.1219,32.2165,77728.5
2017-04-03 13:00:00,44.27,44.35,44.25,44.31,75664.5,32.2165,32.2747,32.2019,32.2456,75664.5
2017-04-03 13:30:00,44.31,44.31,44.19,44.27,50659.5,32.2456,32.2456,32.1582,32.2165,50659.5
2017-04-03 14:00:00,44.28,44.35,44.25,44.33,78097.5,32.2237,32.2747,32.2019,32.2601,78097.5
2017-04-03 14:30:00,44.34,44.49,44.31,44.44,75034.5,32.2674,32.3766,32.2456,32.3402,75034.5
2017-04-03 15:00:00,44.45,44.51,44.39,44.43,117456.0,32.3475,32.3911,32.3038,32.3329,117456.0
2017-04-03 15:30:00,44.43,44.58,44.39,44.56,335968.5,32.3329,32.4421,32.3038,32.4275,335968.5
2017-04-04 09:30:00,44.41,44.64,44.3,44.59,395578.5,32.3183,32.4857,32.2383,32.4493,395578.5
2017-04-04 10:00:00,44.57,44.58,44.19,44.21,457278.0,32.4348,32.4421,32.1582,32.1728,457278.0
2017-04-04 10:30:00,44.21,44.31,44.19,44.29,136965.0,32.1728,32.2456,32.1582,32.231,136965.0
2017-04-04 11:00:00,44.29,44.55,44.27,44.43,99324.0,32.231,32.4202,32.2165,32.3329,99324.0
2017-04-04 11:30:00,44.44,44.47,44.35,44.38,80367.0,32.3402,32.362,32.2747,32.2965,80367.0
2017-04-04 12:00:00,44.38,44.46,44.33,44.39,43653.0,32.2965,32.3547,32.2601,32.3038,43653.0
2017-04-04 12:30:00,44.38,44.39,44.21,44.25,61422.0,32.2965,32.3038,32.1728,32.2019,61422.0
2017-04-04 13:00:00,44.25,44.37,44.22,44.34,66528.0,32.2019,32.2892,32.1801,32.2674,66528.0
2017-04-04 13:30:00,44.34,44.36,44.28,44.35,73914.0,32.2674,32.282,32.2237,32.2747,73914.0
2017-04-04 14:00:00,44.35,44.37,44.29,44.33,98295.0,32.2747,32.2892,32.231,32.2601,98295.0
2017-04-04 14:30:00,44.33,44.33,44.23,44.25,96568.5,32.2601,32.2601,32.1874,32.2019,96568.5
2017-04-04 15:00:00,44.25,44.35,44.24,44.31,154978.5,32.2019,32.2747,32.1946,32.2456,154978.5
2017-04-04 15:30:00,44.31,44.42,44.31,44.41,284484.0,32.2456,32.3256,32.2456,32.3183,284484.0
2017-04-05 09:30:00,44.63,45.31,44.62,45.31,213477.0,32.4784,32.9733,32.4712,32.9733,213477.0
2017-04-05 10:00:00,45.27,45.41,45.13,45.13,161974.5,32.9442,33.0461,32.8423,32.8423,161974.5
2017-04-05 10:30:00,45.12,45.13,44.91,44.98,139356.0,32.835,32.8423,32.6822,32.7332,139356.0
2017-04-05 11:00:00,44.98,45.01,44.73,44.73,177819.0,32.7332,32.755,32.5512,32.5512,177819.0
2017-04-05 11:30:00,44.74,44.93,44.72,44.79,133246.5,32.5585,32.6968,32.5439,32.5949,133246.5
2017-04-05 12:00:00,44.79,44.88,44.77,44.84,74146.5,32.5949,32.6604,32.5803,32.6313,74146.5
2017-04-05 12:30:00,44.84,44.89,44.83,44.88,147585.0,32.6313,32.6677,32.624,32.6604,147585.0
2017-04-05 13:00:00,44.88,45.15,44.87,45.11,277011.0,32.6604,32.8569,32.6531,32.8278,277011.0
2017-04-05 13:30:00,45.12,45.28,45.09,45.24,326824.5,32.835,32.9515,32.8132,32.9224,326824.5
2017-04-05 14:00:00,45.23,45.27,45.11,45.23,112231.5,32.9151,32.9442,32.8278,32.9151,112231.5
2017-04-05 14:30:00,45.23,45.23,44.95,44.95,117117.0,32.9151,32.9151,32.7113,32.7113,117117.0
2017-04-05 15:00:00,44.94,45.03,44.6,44.69,189630.0,32.704,32.7695,32.4566,32.5221,189630.0
2017-04-05 15:30:00,44.69,44.69,44.45,44.5,586272.0,32.5221,32.5221,32.3475,32.3838,586272.0
2017-04-06 09:30:00,44.61,44.81,44.51,44.79,188133.0,32.4639,32.6094,32.3911,32.5949,188133.0
2017-04-06 10:00:00,44.77,44.82,44.47,44.56,136521.0,32.5803,32.6167,32.362,32.4275,136521.0
2017-04-06 10:30:00,44.57,44.66,44.47,44.53,61269.0,32.4348,32.5003,32.362,32.4057,61269.0
2017-04-06 11:00:00,44.55,44.82,44.54,44.8,43680.0,32.4202,32.6167,32.413,32.6022,43680.0
2017-04-06 11:30:00,44.81,44.86,44.76,44.85,50464.5,32.6094,32.6458,32.5731,32.6385,50464.5
2017-04-06 12:00:00,44.85,44.87,44.75,44.76,37705.5,32.6385,32.6531,32.5658,32.5731,37705.5
2017-04-06 12:30:00,44.77,44.79,44.61,44.73,52252.5,32.5803,32.5949,32.4639,32.5512,52252.5
2017-04-06 13:00:00,44.73,44.92,44.71,44.89,141720.0,32.5512,32.6895,32.5367,32.6677,141720.0
2017-04-06 13:30:00,44.89,44.92,44.83,44.85,33135.0,32.6677,32.6895,32.624,32.6385,33135.0
2017-04-06 14:00:00,44.86,44.9,44.76,44.79,79285.5,32.6458,32.6749,32.5731,32.5949,79285.5
2017-04-06 14:30:00,44.78,44.85,44.63,44.65,112050.0,32.5876,32.6385,32.4784,32.493,112050.0
2017-04-06 15:00:00,44.65,44.75,44.62,44.71,122052.0,32.493,32.5658,32.4712,32.5367,122052.0
2017-04-06 15:30:00,44.71,44.79,44.68,44.78,278077.5,32.5367,32.5949,32.5148,32.5876,278077.5
2017-04-07 09:30:00,44.72,44.97,44.55,44.85,204088.5,32.5439,32.7259,32.4202,32.6385,204088.5
2017-04-07 10:00:00,44.82,45.05,44.81,45.05,75882.0,32.6167,32.7841,32.6094,32.7841,75882.0
2017-04-07 10:30:00,45.03,45.18,44.9,44.95,86691.0,32.7695,32.8787,32.6749,32.7113,86691.0
2017-04-07 11:00:00,44.94,44.99,44.79,44.94,85734.0,32.704,32.7404,32.5949,32.704,85734.0
2017-04-07 11:30:00,44.94,44.96,44.81,44.93,83022.0,32.704,32.7186,32.6094,32.6968,83022.0
2017-04-07 12:00:00,44.93,45.07,44.93,45.04,64707.0,32.6968,32.7986,32.6968,32.7768,64707.0
2017-04-07 12:30:00,45.05,45.08,44.99,45.08,65785.5,32.7841,32.8059,32.7404,32.8059,65785.5
2017-04-07 13:00:00,45.07,45.12,45.01,45.11,78789.0,32.7986,32.835,32.755,32.8278,78789.0
2017-04-07 13:30:00,45.12,45.19,45.05,45.09,91107.0,32.835,32.886,32.7841,32.8132,91107.0
2017-04-07 14:00:00,45.1,45.13,45.03,45.03,85746.0,32.8205,32.8423,32.7695,32.7695,85746.0
2017-04-07 14:30:00,45.03,45.03,44.87,44.87,185604.0,32.7695,32.7695,32.6531,32.6531,185604.0
2017-04-07 15:00:00,44.88,44.95,44.83,44.84,103431.0,32.6604,32.7113,32.624,32.6313,103431.0
2017-04-07 15:30:00,44.84,44.85,44.77,44.77,372810.0,32.6313,32.6385,32.5803,32.5803,372810.0
2017-04-10 09:30:00,44.65,45.15,44.39,45.13,89526.0,32.493,32.8569,32.3038,32.8423,89526.0
2017-04-10 10:00:00,45.17,45.25,45.09,45.25,118191.0,32.8714,32.9296,32.8132,32.9296,118191.0
2017-04-10 10:30:00,45.24,45.35,45.18,45.22,103732.5,32.9224,33.0024,32.8787,32.9078,103732.5
2017-04-10 11:00:00,45.23,45.25,45.16,45.23,59365.5,32.9151,32.9296,32.8641,32.9151,59365.5
2017-04-10 11:30:00,45.23,45.23,44.97,45.01,125292.0,32.9151,32.9151,32.7259,32.755,125292.0
2017-04-10 12:00:00,45.01,45.05,44.86,44.92,46966.5,32.755,32.7841,32.6458,32.6895,46966.5
2017-04-10 12:30:00,44.91,45.23,44.89,45.2,96792.0,32.6822,32.9151,32.6677,32.8933,96792.0
2017-04-10 13:00:00,45.19,45.25,45.15,45.21,55465.5,32.886,32.9296,32.8569,32.9005,55465.5
2017-04-10 13:30:00,45.21,45.35,45.21,45.29,87786.0,32.9005,33.0024,32.9005,32.9587,87786.0
2017-04-10 14:00:00,45.28,45.29,45.11,45.13,80781.0,32.9515,32.9587,32.8278,32.8423,80781.0
2017-04-10 14:30:00,45.13,45.26,45.12,45.21,55189.5,32.8423,32.9369,32.835,32.9005,55189.5
2017-04-10 15:00:00,45.21,45.3,45.1,45.15,128379.0,32.9005,32.966,32.8205,32.8569,128379.0
2017-04-10 15:30:00,45.15,45.17,45.01,45.11,332550.0,32.8569,32.8714,32.755,32.8278,332550.0
2017-04-11 09:30:00,44.89,45.12,44.65,44.75,113646.0,32.6677,32.835,32.493,32.5658,113646.0
2017-04-11 10:00:00,44.76,44.85,44.57,44.7,100920.0,32.5731,32.6385,32.4348,32.5294,100920.0
2017-04-11 10:30:00,44.69,44.71,44.45,44.53,104572.5,32.5221,32.5367,32.3475,32.4057,104572.5
2017-04-11 11:00:00,44.53,44.62,44.43,44.5,111000.0,32.4057,32.4712,32.3329,32.3838,111000.0
2017-04-11 11:30:00,44.51,44.68,44.48,44.65,114880.5,32.3911,32.5148,32.3693,32.493,114880.5
2017-04-11 12:00:00,44.67,44.86,44.57,44.85,106222.5,32.5076,32.6458,32.4348,32.6385,106222.5
2017-04-11 12:30:00,44.87,44.89,44.71,44.77,76293.0,32.6531,32.6677,32.5367,32.5803,76293.0
2017-04-11 13:00:00,44.78,44.9,44.75,44.77,100483.5,32.5876,32.6749,32.5658,32.5803,100483.5
2017-04-11 13:30:00,44.77,44.85,44.71,44.79,94113.0,32.5803,32.6385,32.5367,32.5949,94113.0
2017-04-11 14:00:00,44.8,44.87,44.73,44.85,114241.5,32.6022,32.6531,32.5512,32.6385,114241.5
2017-04-11 14:30:00,44.85,45.01,44.81,44.95,95088.0,32.6385,32.755,32.6094,32.7113,95088.0
2017-04-11 15:00:00,44.94,44.96,44.79,44.83,131328.0,32.704,32.7186,32.5949,32.624,131328.0
2017-04-11 15:30:00,44.83,45.03,44.83,45.02,371931.0,32.624,32.7695,32.624,32.7623,371931.0
2017-04-12 09:30:00,44.97,45.01,44.56,44.6,123414.0,32.7259,32.755,32.4275,32.4566,123414.0
2017-04-12 10:00:00,44.58,44.62,44.38,44.39,88465.5,32.4421,32.4712,32.2965,32.3038,88465.5
2017-04-12 10:30:00,44.41,44.44,44.1,44.12,171714.0,32.3183,32.3402,32.0928,32.1073,171714.0
2017-04-12 11:00:00,44.13,44.17,43.93,43.94,136153.5,32.1146,32.1437,31.969,31.9763,136153.5
2017-04-12 11:30:00,43.95,43.98,43.81,43.89,113239.5,31.9836,32.0054,31.8817,31.9399,113239.5
2017-04-12 12:00:00,43.9,44.11,43.9,43.99,107281.5,31.9472,32.1,31.9472,32.0127,107281.5
2017-04-12 12:30:00,43.98,44.0,43.87,43.91,70507.5,32.0054,32.02,31.9254,31.9545,70507.5
2017-04-12 13:00:00,43.92,44.08,43.92,43.99,72207.0,31.9618,32.0782,31.9618,32.0127,72207.0
2017-04-12 13:30:00,43.99,44.13,43.94,44.11,90388.5,32.0127,32.1146,31.9763,32.1,90388.5
2017-04-12 14:00:00,44.12,44.12,44.0,44.04,78703.5,32.1073,32.1073,32.02,32.0491,78703.5
2017-04-12 14:30:00,44.03,44.1,43.91,43.97,125647.5,32.0418,32.0928,31.9545,31.9981,125647.5
2017-04-12 15:00:00,43.97,43.98,43.75,43.81,222513.0,31.9981,32.0054,31.838,31.8817,222513.0
2017-04-12 15:30:00,43.82,43.87,43.7,43.77,538546.5,31.889,31.9254,31.8017,31.8526,538546.5
2017-04-13 09:30:00,43.75,43.94,43.41,43.86,123753.0,31.838,31.9763,31.5906,31.9181,123753.0
2017-04-13 10:00:00,43.89,43.97,43.51,43.57,123558.0,31.9399,31.9981,31.6634,31.7071,123558.0
2017-04-13 10:30:00,43.56,43.77,43.55,43.69,127348.5,31.6998,31.8526,31.6925,31.7944,127348.5
2017-04-13 11:00:00,43.69,43.73,43.61,43.69,201069.0,31.7944,31.8235,31.7362,31.7944,201069.0
2017-04-13 11:30:00,43.68,43.74,43.63,43.67,60493.5,31.7871,31.8308,31.7507,31.7798,60493.5
2017-04-13 12:00:00,43.67,43.67,43.44,43.45,75069.0,31.7798,31.7798,31.6125,31.6197,75069.0
2017-04-13 12:30:00,43.47,43.58,43.38,43.41,100255.5,31.6343,31.7143,31.5688,31.5906,100255.5
2017-04-13 13:00:00,43.42,43.43,43.29,43.41,122244.0,31.5979,31.6052,31.5033,31.5906,122244.0
2017-04-13 13:30:00,43.43,43.45,43.21,43.23,177433.5,31.6052,31.6197,31.4451,31.4596,177433.5
2017-04-13 14:00:00,43.24,43.49,43.22,43.43,162490.5,31.4669,31.6488,31.4524,31.6052,162490.5
2017-04-13 14:30:00,43.42,43.44,43.27,43.35,150114.0,31.5979,31.6125,31.4887,31.547,150114.0
2017-04-13 15:00:00,43.35,43.35,43.15,43.19,163329.0,31.547,31.547,31.4014,31.4305,163329.0
2017-04-13 15:30:00,43.17,43.21,43.06,43.09,528810.0,31.416,31.4451,31.3359,31.3577,528810.0
2017-04-17 09:30:00,43.32,43.33,42.95,43.19,164014.5,31.5251,31.5324,31.2559,31.4305,164014.5
2017-04-17 10:00:00,43.19,43.28,43.06,43.11,184270.5,31.4305,31.496,31.3359,31.3723,184270.5
2017-04-17 10:30:00,43.11,43.3,43.09,43.3,114781.5,31.3723,31.5106,31.3577,31.5106,114781.5
2017-04-17 11:00:00,43.3,43.39,43.29,43.35,73558.5,31.5106,31.5761,31.5033,31.547,73558.5
2017-04-17 11:30:00,43.35,43.39,43.25,43.25,104145.0,31.547,31.5761,31.4742,31.4742,104145.0
2017-04-17 12:00:00,43.25,43.39,43.25,43.35,65407.5,31.4742,31.5761,31.4742,31.547,65407.5
2017-04-17 12:30:00,43.35,43.38,43.24,43.25,99220.5,31.547,31.5688,31.4669,31.4742,99220.5
2017-04-17 13:00:00,43.25,43.34,43.24,43.34,79242.0,31.4742,31.5397,31.4669,31.5397,79242.0
2017-04-17 13:30:00,43.34,43.35,43.27,43.3,67515.0,31.5397,31.547,31.4887,31.5106,67515.0
2017-04-17 14:00:00,43.3,43.39,43.29,43.32,64770.0,31.5106,31.5761,31.5033,31.5251,64770.0
2017-04-17 14:30:00,43.31,43.39,43.31,43.33,70459.5,31.5178,31.5761,31.5178,31.5324,70459.5
2017-04-17 15:00:00,43.33,43.52,43.31,43.49,127318.5,31.5324,31.6707,31.5178,31.6488,127318.5
2017-04-17 15:30:00,43.49,43.59,43.44,43.56,288418.5,31.6488,31.7216,31.6125,31.6998,288418.5
2017-04-18 09:30:00,42.84,43.32,42.67,43.23,535437.0,31.1758,31.5251,31.0521,31.4596,535437.0
2017-04-18 10:00:00,43.25,43.27,42.97,43.07,174046.5,31.4742,31.4887,31.2704,31.3432,174046.5
2017-04-18 10:30:00,43.07,43.16,42.86,42.94,272233.5,31.3432,31.4087,31.1904,31.2486,272233.5
2017-04-18 11:00:00,42.95,43.07,42.87,43.05,196807.5,31.2559,31.3432,31.1976,31.3286,196807.5
2017-04-18 11:30:00,43.04,43.05,42.75,42.75,133251.0,31.3214,31.3286,31.1103,31.1103,133251.0
2017-04-18 12:00:00,42.75,42.85,42.69,42.83,165751.5,31.1103,31.1831,31.0667,31.1685,165751.5
2017-04-18 12:30:00,42.81,42.85,42.73,42.78,128619.0,31.154,31.1831,31.0958,31.1322,128619.0
2017-04-18 13:00:00,42.77,42.89,42.73,42.87,143418.0,31.1249,31.2122,31.0958,31.1976,143418.0
2017-04-18 13:30:00,42.87,42.95,42.86,42.9,136221.0,31.1976,31.2559,31.1904,31.2195,136221.0
2017-04-18 14:00:00,42.91,42.96,42.85,42.91,168585.0,31.2268,31.2631,31.1831,31.2268,168585.0
2017-04-18 14:30:00,42.9,42.97,42.8,42.82,170391.0,31.2195,31.2704,31.1467,31.1613,170391.0
2017-04-18 15:00:00,42.83,42.85,42.77,42.77,193320.0,31.1685,31.1831,31.1249,31.1249,193320.0
2017-04-18 15:30:00,42.78,42.88,42.77,42.8,628377.0,31.1322,31.2049,31.1249,31.1467,628377.0
2017-04-19 09:30:00,43.03,43.33,43.0,43.23,119397.0,31.3141,31.5324,31.2923,31.4596,119397.0
2017-04-19 10:00:00,43.22,43.25,43.05,43.13,108892.5,31.4524,31.4742,31.3286,31.3869,108892.5
2017-04-19 10:30:00,43.11,43.13,42.99,43.07,127567.5,31.3723,31.3869,31.285,31.3432,127567.5
2017-04-19 11:00:00,43.07,43.09,43.0,43.05,117013.5,31.3432,31.3577,31.2923,31.3286,117013.5
2017-04-19 11:30:00,43.05,43.06,42.94,42.98,95913.0,31.3286,31.3359,31.2486,31.2777,95913.0
2017-04-19 12:00:00,42.98,43.04,42.87,43.01,90333.0,31.2777,31.3214,31.1976,31.2995,90333.0
2017-04-19 12:30:00,43.0,43.02,42.91,42.99,93259.5,31.2923,31.3068,31.2268,31.285,93259.5
2017-04-19 13:00:00,43.0,43.0,42.87,42.93,130210.5,31.2923,31.2923,31.1976,31.2413,130210.5
2017-04-19 13:30:00,42.93,43.07,42.91,43.03,144211.5,31.2413,31.3432,31.2268,31.3141,144211.5
2017-04-19 14:00:00,43.03,43.13,42.98,43.11,244395.0,31.3141,31.3869,31.2777,31.3723,244395.0
2017-04-19 14:30:00,43.11,43.19,43.01,43.03,340125.0,31.3723,31.4305,31.2995,31.3141,340125.0
2017-04-19 15:00:00,43.03,43.17,42.99,43.03,174372.0,31.3141,31.416,31.285,31.3141,174372.0
2017-04-19 15:30:00,43.02,43.06,42.93,43.03,435222.0,31.3068,31.3359,31.2413,31.3141,435222.0
2017-04-20 09:30:00,43.24,43.59,42.99,43.4,84072.0,31.4669,31.7216,31.285,31.5833,84072.0
2017-04-20 10:00:00,43.42,43.59,43.42,43.53,111129.0,31.5979,31.7216,31.5979,31.6779,111129.0
2017-04-20 10:30:00,43.52,43.73,43.51,43.69,162201.0,31.6707,31.8235,31.6634,31.7944,162201.0
2017-04-20 11:00:00,43.69,43.73,43.59,43.71,116848.5,31.7944,31.8235,31.7216,31.8089,116848.5
2017-04-20 11:30:00,43.71,43.81,43.69,43.79,111454.5,31.8089,31.8817,31.7944,31.8672,111454.5
2017-04-20 12:00:00,43.81,43.96,43.79,43.88,144958.5,31.8817,31.9909,31.8672,31.9327,144958.5
2017-04-20 12:30:00,43.87,43.99,43.85,43.91,58944.0,31.9254,32.0127,31.9108,31.9545,58944.0
2017-04-20 13:00:00,43.89,43.95,43.85,43.93,63226.5,31.9399,31.9836,31.9108,31.969,63226.5
2017-04-20 13:30:00,43.94,44.05,43.93,44.01,77985.0,31.9763,32.0564,31.969,32.0273,77985.0
2017-04-20 14:00:00,44.02,44.02,43.88,43.97,85812.0,32.0345,32.0345,31.9327,31.9981,85812.0
2017-04-20 14:30:00,43.95,44.02,43.91,43.99,90631.5,31.9836,32.0345,31.9545,32.0127,90631.5
2017-04-20 15:00:00,43.99,44.05,43.96,44.01,153786.0,32.0127,32.0564,31.9909,32.0273,153786.0
2017-04-20 15:30:00,44.01,44.05,43.9,43.91,393966.0,32.0273,32.0564,31.9472,31.9545,393966.0
2017-04-21 09:30:00,44.06,44.27,43.83,43.86,249145.5,32.0636,32.2165,31.8963,31.9181,249145.5
2017-04-21 10:00:00,43.88,43.97,43.81,43.81,175005.0,31.9327,31.9981,31.8817,31.8817,175005.0
2017-04-21 10:30:00,43.81,43.88,43.73,43.83,118627.5,31.8817,31.9327,31.8235,31.8963,118627.5
2017-04-21 11:00:00,43.83,43.85,43.69,43.73,109443.0,31.8963,31.9108,31.7944,31.8235,109443.0
2017-04-21 11:30:00,43.73,43.77,43.71,43.73,97050.0,31.8235,31.8526,31.8089,31.8235,97050.0
2017-04-21 12:00:00,43.75,43.85,43.71,43.81,89610.0,31.838,31.9108,31.8089,31.8817,89610.0
2017-04-21 12:30:00,43.81,43.91,43.79,43.88,70623.0,31.8817,31.9545,31.8672,31.9327,70623.0
2017-04-21 13:00:00,43.87,43.94,43.77,43.87,89328.0,31.9254,31.9763,31.8526,31.9254,89328.0
2017-04-21 13:30:00,43.87,44.03,43.81,44.01,74673.0,31.9254,32.0418,31.8817,32.0273,74673.0
2017-04-21 14:00:00,44.01,44.13,43.97,44.11,97218.0,32.0273,32.1146,31.9981,32.1,97218.0
2017-04-21 14:30:00,44.11,44.13,44.01,44.08,184156.5,32.1,32.1146,32.0273,32.0782,184156.5
2017-04-21 15:00:00,44.08,44.08,43.95,44.05,176430.0,32.0782,32.0782,31.9836,32.0564,176430.0
2017-04-21 15:30:00,44.06,44.11,43.63,43.85,833490.0,32.0636,32.1,31.7507,31.9108,833490.0
2017-04-24 09:30:00,44.84,45.31,44.75,45.24,287488.5,32.6313,32.9733,32.5658,32.9224,287488.5
2017-04-24 10:00:00,45.25,45.41,44.96,45.05,377269.5,32.9296,33.0461,32.7186,32.7841,377269.5
2017-04-24 10:30:00,45.04,45.04,44.88,44.91,233694.0,32.7768,32.7768,32.6604,32.6822,233694.0
2017-04-24 11:00:00,44.91,44.93,44.73,44.79,237891.0,32.6822,32.6968,32.5512,32.5949,237891.0
2017-04-24 11:30:00,44.8,44.83,44.74,44.83,159439.5,32.6022,32.624,32.5585,32.624,159439.5
2017-04-24 12:00:00,44.83,44.91,44.83,44.89,152989.5,32.624,32.6822,32.624,32.6677,152989.5
2017-04-24 12:30:00,44.89,44.93,44.85,44.92,126231.0,32.6677,32.6968,32.6385,32.6895,126231.0
2017-04-24 13:00:00,44.91,45.02,44.89,45.0,125815.5,32.6822,32.7623,32.6677,32.7477,125815.5
2017-04-24 13:30:00,45.01,45.03,44.98,45.01,159571.5,32.755,32.7695,32.7332,32.755,159571.5
2017-04-24 14:00:00,45.01,45.19,45.01,45.14,214102.5,32.755,32.886,32.755,32.8496,214102.5
2017-04-24 14:30:00,45.15,45.26,45.1,45.19,271572.0,32.8569,32.9369,32.8205,32.886,271572.0
2017-04-24 15:00:00,45.18,45.33,45.18,45.26,378628.5,32.8787,32.9879,32.8787,32.9369,378628.5
2017-04-24 15:30:00,45.26,45.29,45.1,45.16,653443.5,32.9369,32.9587,32.8205,32.8641,653443.5
2017-04-25 09:30:00,44.23,44.81,43.33,44.01,867978.0,32.1874,32.6094,31.5324,32.0273,867978.0
2017-04-25 10:00:00,43.99,44.58,43.96,44.46,261843.0,32.0127,32.4421,31.9909,32.3547,261843.0
2017-04-25 10:30:00,44.47,44.6,44.13,44.35,451903.5,32.362,32.4566,32.1146,32.2747,451903.5
2017-04-25 11:00:00,44.35,44.62,44.0,44.35,676357.5,32.2747,32.4712,32.02,32.2747,676357.5
2017-04-25 11:30:00,44.36,44.37,43.84,44.02,545584.5,32.282,32.2892,31.9035,32.0345,545584.5
2017-04-25 12:00:00,44.01,44.18,43.97,44.0,266313.0,32.0273,32.151,31.9981,32.02,266313.0
2017-04-25 12:30:00,44.01,44.17,43.99,44.11,151902.0,32.0273,32.1437,32.0127,32.1,151902.0
2017-04-25 13:00:00,44.11,44.12,43.94,43.97,183595.5,32.1,32.1073,31.9763,31.9981,183595.5
2017-04-25 13:30:00,43.96,44.09,43.85,43.9,191931.0,31.9909,32.0855,31.9108,31.9472,191931.0
2017-04-25 14:00:00,43.9,44.07,43.87,43.92,145369.5,31.9472,32.0709,31.9254,31.9618,145369.5
2017-04-25 14:30:00,43.92,44.06,43.89,43.94,192921.0,31.9618,32.0636,31.9399,31.9763,192921.0
2017-04-25 15:00:00,43.93,44.05,43.91,43.93,307683.0,31.969,32.0564,31.9545,31.969,307683.0
2017-04-25 15:30:00,43.93,43.95,43.81,43.84,815461.5,31.969,31.9836,31.8817,31.9035,815461.5
2017-04-26 09:30:00,43.81,44.37,43.81,44.22,332358.0,31.8817,32.2892,31.8817,32.1801,332358.0
2017-04-26 10:00:00,44.22,44.34,44.12,44.23,317199.0,32.1801,32.2674,32.1073,32.1874,317199.0
2017-04-26 10:30:00,44.23,44.39,44.16,44.21,229950.0,32.1874,32.3038,32.1364,32.1728,229950.0
2017-04-26 11:00:00,44.19,44.19,43.89,44.09,263773.5,32.1582,32.1582,31.9399,32.0855,263773.5
2017-04-26 11:30:00,44.09,44.19,43.91,44.0,149989.5,32.0855,32.1582,31.9545,32.02,149989.5
2017-04-26 12:00:00,43.99,44.0,43.84,43.84,147541.5,32.0127,32.02,31.9035,31.9035,147541.5
2017-04-26 12:30:00,43.85,43.97,43.8,43.93,205029.0,31.9108,31.9981,31.8744,31.969,205029.0
2017-04-26 13:00:00,43.93,43.93,43.71,43.73,159448.5,31.969,31.969,31.8089,31.8235,159448.5
2017-04-26 13:30:00,43.73,43.82,43.55,43.61,319249.5,31.8235,31.889,31.6925,31.7362,319249.5
2017-04-26 14:00:00,43.6,43.65,43.43,43.57,342355.5,31.7289,31.7653,31.6052,31.7071,342355.5
2017-04-26 14:30:00,43.57,43.64,43.53,43.54,202935.0,31.7071,31.758,31.6779,31.6852,202935.0
2017-04-26 15:00:00,43.53,43.75,43.51,43.71,246535.5,31.6779,31.838,31.6634,31.8089,246535.5
2017-04-26 15:30:00,43.71,43.76,43.55,43.56,747420.0,31.8089,31.8453,31.6925,31.6998,747420.0
2017-04-27 09:30:00,43.6,44.16,43.33,43.67,178399.5,31.7289,32.1364,31.5324,31.7798,178399.5
2017-04-27 10:00:00,43.66,43.92,43.66,43.83,130083.0,31.7726,31.9618,31.7726,31.8963,130083.0
2017-04-27 10:30:00,43.84,43.87,43.62,43.69,241596.0,31.9035,31.9254,31.7434,31.7944,241596.0
2017-04-27 11:00:00,43.67,43.84,43.67,43.7,195285.0,31.7798,31.9035,31.7798,31.8017,195285.0
2017-04-27 11:30:00,43.69,43.73,43.51,43.62,142912.5,31.7944,31.8235,31.6634,31.7434,142912.5
2017-04-27 12:00:00,43.62,43.81,43.62,43.77,131623.5,31.7434,31.8817,31.7434,31.8526,131623.5
2017-04-27 12:30:00,43.77,44.01,43.76,44.01,98613.0,31.8526,32.0273,31.8453,32.0273,98613.0
2017-04-27 13:00:00,44.0,44.01,43.83,43.87,88657.5,32.02,32.0273,31.8963,31.9254,88657.5
2017-04-27 13:30:00,43.87,43.9,43.81,43.9,129555.0,31.9254,31.9472,31.8817,31.9472,129555.0
2017-04-27 14:00:00,43.89,44.03,43.83,44.01,141567.0,31.9399,32.0418,31.8963,32.0273,141567.0
2017-04-27 14:30:00,44.0,44.11,44.0,44.07,157843.5,32.02,32.1,32.02,32.0709,157843.5
2017-04-27 15:00:00,44.06,44.13,43.99,44.12,192795.0,32.0636,32.1146,32.0127,32.1073,192795.0
2017-04-27 15:30:00,44.12,44.29,44.12,44.27,720870.0,32.1073,32.231,32.1073,32.2165,720870.0
2017-04-28 09:30:00,44.31,44.39,44.1,44.29,177700.5,32.2456,32.3038,32.0928,32.231,177700.5
2017-04-28 10:00:00,44.28,44.31,43.85,43.95,112785.0,32.2237,32.2456,31.9108,31.9836,112785.0
2017-04-28 10:30:00,43.95,44.08,43.87,44.05,90874.5,31.9836,32.0782,31.9254,32.0564,90874.5
2017-04-28 11:00:00,44.04,44.27,44.03,44.2,144010.5,32.0491,32.2165,32.0418,32.1655,144010.5
2017-04-28 11:30:00,44.19,44.27,44.07,44.21,112699.5,32.1582,32.2165,32.0709,32.1728,112699.5
2017-04-28 12:00:00,44.21,44.39,44.2,44.38,105330.0,32.1728,32.3038,32.1655,32.2965,105330.0
2017-04-28 12:30:00,44.37,44.46,44.33,44.45,103591.5,32.2892,32.3547,32.2601,32.3475,103591.5
2017-04-28 13:00:00,44.45,44.49,44.32,44.39,235620.0,32.3475,32.3766,32.2529,32.3038,235620.0
2017-04-28 13:30:00,44.38,44.46,44.37,44.41,66834.0,32.2965,32.3547,32.2892,32.3183,66834.0
2017-04-28 14:00:00,44.41,44.45,44.35,44.45,208002.0,32.3183,32.3475,32.2747,32.3475,208002.0
2017-04-28 14:30:00,44.45,44.57,44.43,44.5,156328.5,32.3475,32.4348,32.3329,32.3838,156328.5
2017-04-28 15:00:00,44.5,44.63,44.48,44.61,221535.0,32.3838,32.4784,32.3693,32.4639,221535.0
2017-04-28 15:30:00,44.61,44.61,44.47,44.49,416403.0,32.4639,32.4639,32.362,32.3766,416403.0
2017-05-01 09:30:00,44.65,44.65,44.23,44.24,115222.5,32.493,32.493,32.1874,32.1946,115222.5
2017-05-01 10:00:00,44.23,44.24,43.95,43.97,173170.5,32.1874,32.1946,31.9836,31.9981,173170.5
2017-05-01 10:30:00,43.97,44.25,43.97,44.24,145348.5,31.9981,32.2019,31.9981,32.1946,145348.5
2017-05-01 11:00:00,44.25,44.33,44.15,44.26,69148.5,32.2019,32.2601,32.1291,32.2092,69148.5
2017-05-01 11:30:00,44.26,44.47,44.25,44.45,129151.5,32.2092,32.362,32.2019,32.3475,129151.5
2017-05-01 12:00:00,44.45,44.46,44.33,44.34,72021.0,32.3475,32.3547,32.2601,32.2674,72021.0
2017-05-01 12:30:00,44.35,44.37,44.13,44.27,90775.5,32.2747,32.2892,32.1146,32.2165,90775.5
2017-05-01 13:00:00,44.27,44.35,44.22,44.32,68371.5,32.2165,32.2747,32.1801,32.2529,68371.5
2017-05-01 13:30:00,44.32,44.45,44.32,44.41,85864.5,32.2529,32.3475,32.2529,32.3183,85864.5
2017-05-01 14:00:00,44.41,44.43,44.23,44.25,206535.0,32.3183,32.3329,32.1874,32.2019,206535.0
2017-05-01 14:30:00,44.25,44.27,44.19,44.21,103960.5,32.2019,32.2165,32.1582,32.1728,103960.5
2017-05-01 15:00:00,44.22,44.31,44.12,44.13,345679.5,32.1801,32.2456,32.1073,32.1146,345679.5
2017-05-01 15:30:00,44.13,44.21,44.11,44.12,326056.5,32.1146,32.1728,32.1,32.1073,326056.5
2017-05-02 09:30:00,44.89,45.12,44.71,44.83,724608.0,32.6677,32.835,32.5367,32.624,724608.0
2017-05-02 10:00:00,44.84,45.15,44.81,45.15,249433.5,32.6313,32.8569,32.6094,32.8569,249433.5
2017-05-02 10:30:00,45.14,45.29,45.11,45.2,261111.0,32.8496,32.9587,32.8278,32.8933,261111.0
2017-05-02 11:00:00,45.19,45.21,45.06,45.13,171946.5,32.886,32.9005,32.7914,32.8423,171946.5
2017-05-02 11:30:00,45.12,45.15,45.04,45.15,84675.0,32.835,32.8569,32.7768,32.8569,84675.0
2017-05-02 12:00:00,45.13,45.28,45.13,45.25,105853.5,32.8423,32.9515,32.8423,32.9296,105853.5
2017-05-02 12:30:00,45.25,45.33,45.21,45.33,130881.0,32.9296,32.9879,32.9005,32.9879,130881.0
2017-05-02 13:00:00,45.32,45.33,45.19,45.2,135955.5,32.9806,32.9879,32.886,32.8933,135955.5
2017-05-02 13:30:00,45.19,45.22,45.15,45.16,63286.5,32.886,32.9078,32.8569,32.8641,63286.5
2017-05-02 14:00:00,45.15,45.38,45.15,45.3,176386.5,32.8569,33.0242,32.8569,32.966,176386.5
2017-05-02 14:30:00,45.29,45.31,45.18,45.27,113421.0,32.9587,32.9733,32.8787,32.9442,113421.0
2017-05-02 15:00:00,45.27,45.43,45.25,45.41,178456.5,32.9442,33.0606,32.9296,33.0461,178456.5
2017-05-02 15:30:00,45.41,45.44,45.33,45.37,552220.5,33.0461,33.0679,32.9879,33.017,552220.5
2017-05-03 09:30:00,46.11,46.11,44.95,45.05,194716.5,33.5555,33.5555,32.7113,32.7841,194716.5
2017-05-03 10:00:00,45.08,45.14,44.86,45.06,179220.0,32.8059,32.8496,32.6458,32.7914,179220.0
2017-05-03 10:30:00,45.05,45.05,44.72,44.78,112492.5,32.7841,32.7841,32.5439,32.5876,112492.5
2017-05-03 11:00:00,44.79,45.13,44.76,44.98,99405.0,32.5949,32.8423,32.5731,32.7332,99405.0
2017-05-03 11:30:00,44.99,45.11,44.95,45.05,57150.0,32.7404,32.8278,32.7113,32.7841,57150.0
2017-05-03 12:00:00,45.04,45.04,44.95,44.97,56020.5,32.7768,32.7768,32.7113,32.7259,56020.5
2017-05-03 12:30:00,44.98,45.0,44.9,44.97,69094.5,32.7332,32.7477,32.6749,32.7259,69094.5
2017-05-03 13:00:00,44.97,44.99,44.89,44.93,68835.0,32.7259,32.7404,32.6677,32.6968,68835.0
2017-05-03 13:30:00,44.93,45.01,44.91,44.99,75883.5,32.6968,32.755,32.6822,32.7404,75883.5
2017-05-03 14:00:00,44.98,45.09,44.85,44.89,137563.5,32.7332,32.8132,32.6385,32.6677,137563.5
2017-05-03 14:30:00,44.89,44.97,44.85,44.91,84981.0,32.6677,32.7259,32.6385,32.6822,84981.0
2017-05-03 15:00:00,44.91,45.03,44.89,44.95,123448.5,32.6822,32.7695,32.6677,32.7113,123448.5
2017-05-03 15:30:00,44.95,44.97,44.85,44.91,325243.5,32.7113,32.7259,32.6385,32.6822,325243.5
2017-05-04 09:30:00,44.97,45.25,44.66,44.71,265659.0,32.7259,32.9296,32.5003,32.5367,265659.0
2017-05-04 10:00:00,44.72,44.78,44.66,44.71,76161.0,32.5439,32.5876,32.5003,32.5367,76161.0
2017-05-04 10:30:00,44.69,44.71,44.4,44.43,138283.5,32.5221,32.5367,32.3111,32.3329,138283.5
2017-05-04 11:00:00,44.43,44.48,44.37,44.41,154375.5,32.3329,32.3693,32.2892,32.3183,154375.5
2017-05-04 11:30:00,44.41,44.56,44.36,44.38,84247.5,32.3183,32.4275,32.282,32.2965,84247.5
2017-05-04 12:00:00,44.37,44.44,44.27,44.44,66378.0,32.2892,32.3402,32.2165,32.3402,66378.0
2017-05-04 12:30:00,44.45,44.54,44.41,44.53,84348.0,32.3475,32.413,32.3183,32.4057,84348.0
2017-05-04 13:00:00,44.54,44.57,44.45,44.47,61585.5,32.413,32.4348,32.3475,32.362,61585.5
2017-05-04 13:30:00,44.47,44.61,44.45,44.57,83976.0,32.362,32.4639,32.3475,32.4348,83976.0
2017-05-04 14:00:00,44.57,44.61,44.49,44.58,93046.5,32.4348,32.4639,32.3766,32.4421,93046.5
2017-05-04 14:30:00,44.57,44.63,44.51,44.51,72696.0,32.4348,32.4784,32.3911,32.3911,72696.0
2017-05-04 15:00:00,44.52,44.53,44.4,44.47,136579.5,32.3984,32.4057,32.3111,32.362,136579.5
2017-05-04 15:30:00,44.47,44.64,44.47,44.61,461602.5,32.362,32.4857,32.362,32.4639,461602.5
2017-05-05 09:30:00,44.67,44.95,44.4,44.56,112860.0,32.5076,32.7113,32.3111,32.4275,112860.0
2017-05-05 10:00:00,44.56,44.65,44.53,44.59,70050.0,32.4275,32.493,32.4057,32.4493,70050.0
2017-05-05 10:30:00,44.6,44.65,44.49,44.63,63840.0,32.4566,32.493,32.3766,32.4784,63840.0
2017-05-05 11:00:00,44.64,44.71,44.53,44.54,103431.0,32.4857,32.5367,32.4057,32.413,103431.0
2017-05-05 11:30:00,44.54,44.59,44.53,44.58,77061.0,32.413,32.4493,32.4057,32.4421,77061.0
2017-05-05 12:00:00,44.57,44.59,44.52,44.53,109858.5,32.4348,32.4493,32.3984,32.4057,109858.5
2017-05-05 12:30:00,44.53,44.62,44.46,44.57,52645.5,32.4057,32.4712,32.3547,32.4348,52645.5
2017-05-05 13:00:00,44.58,44.6,44.53,44.57,62377.5,32.4421,32.4566,32.4057,32.4348,62377.5
2017-05-05 13:30:00,44.58,44.63,44.57,44.61,54196.5,32.4421,32.4784,32.4348,32.4639,54196.5
2017-05-05 14:00:00,44.61,44.64,44.55,44.57,58056.0,32.4639,32.4857,32.4202,32.4348,58056.0
2017-05-05 14:30:00,44.57,44.66,44.55,44.58,96255.0,32.4348,32.5003,32.4202,32.4421,96255.0
2017-05-05 15:00:00,44.58,44.63,44.56,44.61,120409.5,32.4421,32.4784,32.4275,32.4639,120409.5
2017-05-05 15:30:00,44.61,44.69,44.59,44.69,272724.0,32.4639,32.5221,32.4493,32.5221,272724.0
2017-05-08 09:30:00,44.7,44.72,44.13,44.15,220797.0,32.5294,32.5439,32.1146,32.1291,220797.0
2017-05-08 10:00:00,44.15,44.19,44.05,44.09,363211.5,32.1291,32.1582,32.0564,32.0855,363211.5
2017-05-08 10:30:00,44.09,44.16,44.0,44.03,308500.5,32.0855,32.1364,32.02,32.0418,308500.5
2017-05-08 11:00:00,44.03,44.16,44.03,44.1,140044.5,32.0418,32.1364,32.0418,32.0928,140044.5
2017-05-08 11:30:00,44.11,44.16,44.01,44.05,94863.0,32.1,32.1364,32.0273,32.0564,94863.0
2017-05-08 12:00:00,44.06,44.06,43.96,43.98,71818.5,32.0636,32.0636,31.9909,32.0054,71818.5
2017-05-08 12:30:00,43.98,44.08,43.98,44.05,75376.5,32.0054,32.0782,32.0054,32.0564,75376.5
2017-05-08 13:00:00,44.05,44.12,43.93,43.96,107479.5,32.0564,32.1073,31.969,31.9909,107479.5
2017-05-08 13:30:00,43.96,44.03,43.88,43.97,159883.5,31.9909,32.0418,31.9327,31.9981,159883.5
2017-05-08 14:00:00,43.97,44.0,43.91,43.93,105765.0,31.9981,32.02,31.9545,31.969,105765.0
2017-05-08 14:30:00,43.93,43.99,43.91,43.95,134920.5,31.969,32.0127,31.9545,31.9836,134920.5
2017-05-08 15:00:00,43.96,44.05,43.91,44.04,153678.0,31.9909,32.0564,31.9545,32.0491,153678.0
2017-05-08 15:30:00,44.04,44.23,44.01,44.18,570162.0,32.0491,32.1874,32.0273,32.151,570162.0
2017-05-09 09:30:00,44.15,44.39,44.15,44.35,88698.0,32.1291,32.3038,32.1291,32.2747,88698.0
2017-05-09 10:00:00,44.37,44.39,44.26,44.32,153267.0,32.2892,32.3038,32.2092,32.2529,153267.0
2017-05-09 10:30:00,44.31,44.32,44.18,44.27,115066.5,32.2456,32.2529,32.151,32.2165,115066.5
2017-05-09 11:00:00,44.26,44.29,44.1,44.13,83380.5,32.2092,32.231,32.0928,32.1146,83380.5
2017-05-09 11:30:00,44.13,44.31,44.13,44.29,72385.5,32.1146,32.2456,32.1146,32.231,72385.5
2017-05-09 12:00:00,44.29,44.37,44.27,44.3,46368.0,32.231,32.2892,32.2165,32.2383,46368.0
2017-05-09 12:30:00,44.29,44.29,44.19,44.19,40062.0,32.231,32.231,32.1582,32.1582,40062.0
2017-05-09 13:00:00,44.19,44.23,44.07,44.09,48927.0,32.1582,32.1874,32.0709,32.0855,48927.0
2017-05-09 13:30:00,44.1,44.15,44.07,44.14,63042.0,32.0928,32.1291,32.0709,32.1219,63042.0
2017-05-09 14:00:00,44.14,44.15,44.02,44.06,89883.0,32.1219,32.1291,32.0345,32.0636,89883.0
2017-05-09 14:30:00,44.06,44.14,44.05,44.12,63451.5,32.0636,32.1219,32.0564,32.1073,63451.5
2017-05-09 15:00:00,44.12,44.22,44.12,44.19,113238.0,32.1073,32.1801,32.1073,32.1582,113238.0
2017-05-09 15:30:00,44.19,44.24,44.02,44.19,388929.0,32.1582,32.1946,32.0345,32.1582,388929.0
2017-05-10 09:30:00,44.05,44.27,43.97,43.97,97197.0,32.0564,32.2165,31.9981,31.9981,97197.0
2017-05-10 10:00:00,43.95,44.04,43.8,43.8,130158.0,31.9836,32.0491,31.8744,31.8744,130158.0
2017-05-10 10:30:00,43.81,43.91,43.8,43.87,101688.0,31.8817,31.9545,31.8744,31.9254,101688.0
2017-05-10 11:00:00,43.87,44.01,43.79,44.01,113907.0,31.9254,32.0273,31.8672,32.0273,113907.0
2017-05-10 11:30:00,44.02,44.23,43.99,44.11,120994.5,32.0345,32.1874,32.0127,32.1,120994.5
2017-05-10 12:00:00,44.12,44.14,43.99,44.06,157092.0,32.1073,32.1219,32.0127,32.0636,157092.0
2017-05-10 12:30:00,44.08,44.1,44.03,44.04,54777.0,32.0782,32.0928,32.0418,32.0491,54777.0
2017-05-10 13:00:00,44.05,44.09,43.99,44.07,62257.5,32.0564,32.0855,32.0127,32.0709,62257.5
2017-05-10 13:30:00,44.06,44.06,43.95,43.95,67813.5,32.0636,32.0636,31.9836,31.9836,67813.5
2017-05-10 14:00:00,43.95,44.05,43.85,43.95,227442.0,31.9836,32.0564,31.9108,31.9836,227442.0
2017-05-10 14:30:00,43.95,44.03,43.93,43.99,92964.0,31.9836,32.0418,31.969,32.0127,92964.0
2017-05-10 15:00:00,43.99,44.05,43.97,43.99,104437.5,32.0127,32.0564,31.9981,32.0127,104437.5
2017-05-10 15:30:00,44.0,44.01,43.91,43.98,438000.0,32.02,32.0273,31.9545,32.0054,438000.0
2017-05-11 09:30:00,42.9,43.26,42.34,42.39,1139601.0,31.2195,31.4815,30.812,30.8483,1139601.0
2017-05-11 10:00:00,42.38,42.67,42.35,42.57,1051188.0,30.8411,31.0521,30.8192,30.9793,1051188.0
2017-05-11 10:30:00,42.57,43.07,42.49,43.07,425493.0,30.9793,31.3432,30.9211,31.3432,425493.0
2017-05-11 11:00:00,43.08,43.09,42.75,42.79,304281.0,31.3505,31.3577,31.1103,31.1394,304281.0
2017-05-11 11:30:00,42.79,42.83,42.59,42.73,394083.0,31.1394,31.1685,30.9939,31.0958,394083.0
2017-05-11 12:00:00,42.74,42.75,42.65,42.69,300792.0,31.103,31.1103,31.0375,31.0667,300792.0
2017-05-11 12:30:00,42.7,42.73,42.66,42.7,239475.0,31.0739,31.0958,31.0448,31.0739,239475.0
2017-05-11 13:00:00,42.7,42.73,42.56,42.59,192709.5,31.0739,31.0958,30.9721,30.9939,192709.5
2017-05-11 13:30:00,42.59,42.75,42.59,42.73,218509.5,30.9939,31.1103,30.9939,31.0958,218509.5
2017-05-11 14:00:00,42.73,42.83,42.58,42.77,324426.0,31.0958,31.1685,30.9866,31.1249,324426.0
2017-05-11 14:30:00,42.76,42.79,42.71,42.77,144648.0,31.1176,31.1394,31.0812,31.1249,144648.0
2017-05-11 15:00:00,42.77,42.84,42.77,42.8,263997.0,31.1249,31.1758,31.1249,31.1467,263997.0
2017-05-11 15:30:00,42.8,42.99,42.78,42.91,682431.0,31.1467,31.285,31.1322,31.2268,682431.0
2017-05-12 09:30:00,42.76,42.82,42.56,42.63,409299.0,31.1176,31.1613,30.9721,31.023,409299.0
2017-05-12 10:00:00,42.64,42.67,42.46,42.53,391167.0,31.0303,31.0521,30.8993,30.9502,391167.0
2017-05-12 10:30:00,42.52,42.57,42.49,42.53,143778.0,30.9429,30.9793,30.9211,30.9502,143778.0
2017-05-12 11:00:00,42.53,42.56,42.36,42.41,126846.0,30.9502,30.9721,30.8265,30.8629,126846.0
2017-05-12 11:30:00,42.42,42.51,42.35,42.36,121012.5,30.8702,30.9357,30.8192,30.8265,121012.5
2017-05-12 12:00:00,42.37,42.37,42.11,42.13,179130.0,30.8338,30.8338,30.6446,30.6591,179130.0
2017-05-12 12:30:00,42.12,42.3,42.08,42.29,166675.5,30.6519,30.7828,30.6227,30.7756,166675.5
2017-05-12 13:00:00,42.29,42.32,42.24,42.24,77793.0,30.7756,30.7974,30.7392,30.7392,77793.0
2017-05-12 13:30:00,42.24,42.24,42.17,42.21,98991.0,30.7392,30.7392,30.6882,30.7173,98991.0
2017-05-12 14:00:00,42.21,42.27,42.2,42.22,138768.0,30.7173,30.761,30.7101,30.7246,138768.0
2017-05-12 14:30:00,42.22,42.32,42.21,42.29,198331.5,30.7246,30.7974,30.7173,30.7756,198331.5
2017-05-12 15:00:00,42.3,42.31,42.19,42.19,143925.0,30.7828,30.7901,30.7028,30.7028,143925.0
2017-05-12 15:30:00,42.19,42.32,42.18,42.25,678739.5,30.7028,30.7974,30.6955,30.7465,678739.5
2017-05-15 09:30:00,42.26,42.55,42.26,42.38,221853.0,30.7537,30.9648,30.7537,30.8411,221853.0
2017-05-15 10:00:00,42.4,42.6,42.35,42.45,255795.0,30.8556,31.0012,30.8192,30.892,255795.0
2017-05-15 10:30:00,42.45,42.49,42.38,42.43,145845.0,30.892,30.9211,30.8411,30.8774,145845.0
2017-05-15 11:00:00,42.43,42.48,42.39,42.45,221328.0,30.8774,30.9138,30.8483,30.892,221328.0
2017-05-15 11:30:00,42.45,42.45,42.35,42.42,176211.0,30.892,30.892,30.8192,30.8702,176211.0
2017-05-15 12:00:00,42.41,42.45,42.37,42.43,153157.5,30.8629,30.892,30.8338,30.8774,153157.5
2017-05-15 12:30:00,42.43,42.44,42.39,42.4,81688.5,30.8774,30.8847,30.8483,30.8556,81688.5
2017-05-15 13:00:00,42.4,42.47,42.39,42.47,90894.0,30.8556,30.9066,30.8483,30.9066,90894.0
2017-05-15 13:30:00,42.47,42.49,42.41,42.47,145812.0,30.9066,30.9211,30.8629,30.9066,145812.0
2017-05-15 14:00:00,42.47,42.51,42.42,42.42,169896.0,30.9066,30.9357,30.8702,30.8702,169896.0
2017-05-15 14:30:00,42.43,42.53,42.41,42.5,147439.5,30.8774,30.9502,30.8629,30.9284,147439.5
2017-05-15 15:00:00,42.49,42.53,42.46,42.5,139881.0,30.9211,30.9502,30.8993,30.9284,139881.0
2017-05-15 15:30:00,42.5,42.58,42.5,42.52,396657.0,30.9284,30.9866,30.9284,30.9429,396657.0
2017-05-16 09:30:00,42.68,42.74,42.42,42.55,119178.0,31.0594,31.103,30.8702,30.9648,119178.0
2017-05-16 10:00:00,42.55,42.75,42.49,42.52,139003.5,30.9648,31.1103,30.9211,30.9429,139003.5
2017-05-16 10:30:00,42.52,42.58,42.38,42.55,207019.5,30.9429,30.9866,30.8411,30.9648,207019.5
2017-05-16 11:00:00,42.55,42.69,42.49,42.68,143743.5,30.9648,31.0667,30.9211,31.0594,143743.5
2017-05-16 11:30:00,42.66,42.71,42.6,42.67,98428.5,31.0448,31.0812,31.0012,31.0521,98428.5
2017-05-16 12:00:00,42.67,42.75,42.66,42.75,155677.5,31.0521,31.1103,31.0448,31.1103,155677.5
2017-05-16 12:30:00,42.75,42.78,42.67,42.73,179505.0,31.1103,31.1322,31.0521,31.0958,179505.0
2017-05-16 13:00:00,42.73,42.81,42.68,42.69,144114.0,31.0958,31.154,31.0594,31.0667,144114.0
2017-05-16 13:30:00,42.69,42.75,42.66,42.75,93031.5,31.0667,31.1103,31.0448,31.1103,93031.5
2017-05-16 14:00:00,42.75,42.77,42.73,42.77,170749.5,31.1103,31.1249,31.0958,31.1249,170749.5
2017-05-16 14:30:00,42.76,42.84,42.76,42.83,142800.0,31.1176,31.1758,31.1176,31.1685,142800.0
2017-05-16 15:00:00,42.84,42.92,42.84,42.87,213577.5,31.1758,31.234,31.1758,31.1976,213577.5
2017-05-16 15:30:00,42.87,42.97,42.87,42.96,659778.0,31.1976,31.2704,31.1976,31.2631,659778.0
2017-05-17 09:30:00,42.5,42.64,42.39,42.41,301956.0,31.0504,31.1527,30.97,30.9846,301956.0
2017-05-17 10:00:00,42.41,42.45,42.29,42.34,175456.5,30.9846,31.0139,30.897,30.9335,175456.5
2017-05-17 10:30:00,42.34,42.41,42.22,42.25,125062.5,30.9335,30.9846,30.8458,30.8677,125062.5
2017-05-17 11:00:00,42.25,42.39,42.17,42.36,121411.5,30.8677,30.97,30.8093,30.9481,121411.5
2017-05-17 11:30:00,42.37,42.51,42.34,42.5,97525.5,30.9554,31.0577,30.9335,31.0504,97525.5
2017-05-17 12:00:00,42.49,42.49,42.37,42.37,82140.0,31.0431,31.0431,30.9554,30.9554,82140.0
2017-05-17 12:30:00,42.36,42.54,42.35,42.54,110187.0,30.9481,31.0796,30.9408,31.0796,110187.0
2017-05-17 13:00:00,42.53,42.55,42.49,42.53,103935.0,31.0723,31.0869,31.0431,31.0723,103935.0
2017-05-17 13:30:00,42.53,42.57,42.48,42.51,198034.5,31.0723,31.1015,31.0358,31.0577,198034.5
2017-05-17 14:00:00,42.5,42.54,42.27,42.29,110209.5,31.0504,31.0796,30.8823,30.897,110209.5
2017-05-17 14:30:00,42.31,42.34,42.2,42.32,105265.5,30.9116,30.9335,30.8312,30.9189,105265.5
2017-05-17 15:00:00,42.32,42.47,42.27,42.35,158452.5,30.9189,31.0285,30.8823,30.9408,158452.5
2017-05-17 15:30:00,42.33,42.41,42.22,42.25,619495.5,30.9262,30.9846,30.8458,30.8677,619495.5
2017-05-18 09:30:00,42.03,42.17,41.39,41.44,423450.0,30.707,30.8093,30.2394,30.276,423450.0
2017-05-18 10:00:00,41.45,41.86,41.45,41.81,288484.5,30.2833,30.5828,30.2833,30.5463,288484.5
2017-05-18 10:30:00,41.82,41.91,41.67,41.7,173836.5,30.5536,30.6193,30.444,30.4659,173836.5
2017-05-18 11:00:00,41.7,41.89,41.68,41.83,183268.5,30.4659,30.6047,30.4513,30.5609,183268.5
2017-05-18 11:30:00,41.82,41.87,41.73,41.76,125731.5,30.5536,30.5901,30.4878,30.5097,125731.5
2017-05-18 12:00:00,41.78,41.87,41.75,41.83,99243.0,30.5244,30.5901,30.5024,30.5609,99243.0
2017-05-18 12:30:00,41.83,41.86,41.63,41.67,117966.0,30.5609,30.5828,30.4148,30.444,117966.0
2017-05-18 13:00:00,41.68,41.71,41.51,41.53,108889.5,30.4513,30.4732,30.3271,30.3417,108889.5
2017-05-18 13:30:00,41.52,41.7,41.5,41.63,114727.5,30.3344,30.4659,30.3198,30.4148,114727.5
2017-05-18 14:00:00,41.64,41.82,41.61,41.76,125628.0,30.4221,30.5536,30.4002,30.5097,125628.0
2017-05-18 14:30:00,41.76,41.94,41.73,41.76,201328.5,30.5097,30.6413,30.4878,30.5097,201328.5
2017-05-18 15:00:00,41.76,41.8,41.64,41.67,208309.5,30.5097,30.539,30.4221,30.444,208309.5
2017-05-18 15:30:00,41.67,41.73,41.53,41.57,582402.0,30.444,30.4878,30.3417,30.3709,582402.0
2017-05-19 09:30:00,41.61,41.97,41.55,41.78,489994.5,30.4002,30.6632,30.3563,30.5244,489994.5
2017-05-19 10:00:00,41.81,42.0,41.81,41.93,176464.5,30.5463,30.6851,30.5463,30.6339,176464.5
2017-05-19 10:30:00,41.93,41.95,41.82,41.9,139408.5,30.6339,30.6486,30.5536,30.612,139408.5
2017-05-19 11:00:00,41.89,41.93,41.81,41.87,97707.0,30.6047,30.6339,30.5463,30.5901,97707.0
2017-05-19 11:30:00,41.88,41.96,41.75,41.95,138979.5,30.5974,30.6559,30.5024,30.6486,138979.5
2017-05-19 12:00:00,41.96,42.09,41.94,42.07,87844.5,30.6559,30.7508,30.6413,30.7362,87844.5
2017-05-19 12:30:00,42.07,42.15,42.07,42.11,88002.0,30.7362,30.7947,30.7362,30.7655,88002.0
2017-05-19 13:00:00,42.11,42.13,42.05,42.09,46932.0,30.7655,30.7801,30.7216,30.7508,46932.0
2017-05-19 13:30:00,42.08,42.14,42.04,42.13,52912.5,30.7435,30.7874,30.7143,30.7801,52912.5
2017-05-19 14:00:00,42.13,42.16,42.09,42.11,87078.0,30.7801,30.802,30.7508,30.7655,87078.0
2017-05-19 14:30:00,42.11,42.19,42.1,42.11,95913.0,30.7655,30.8239,30.7581,30.7655,95913.0
2017-05-19 15:00:00,42.11,42.12,41.9,41.91,175861.5,30.7655,30.7728,30.612,30.6193,175861.5
2017-05-19 15:30:00,41.9,41.92,41.83,41.87,643731.0,30.612,30.6266,30.5609,30.5901,643731.0
2017-05-22 09:30:00,42.04,42.25,42.03,42.13,101262.0,30.7143,30.8677,30.707,30.7801,101262.0
2017-05-22 10:00:00,42.13,42.17,42.05,42.07,102130.5,30.7801,30.8093,30.7216,30.7362,102130.5
2017-05-22 10:30:00,42.07,42.09,41.81,41.89,102663.0,30.7362,30.7508,30.5463,30.6047,102663.0
2017-05-22 11:00:00,41.89,42.01,41.87,41.97,87162.0,30.6047,30.6924,30.5901,30.6632,87162.0
2017-05-22 11:30:00,41.97,42.02,41.91,42.02,77413.5,30.6632,30.6997,30.6193,30.6997,77413.5
2017-05-22 12:00:00,42.01,42.1,42.01,42.07,58368.0,30.6924,30.7581,30.6924,30.7362,58368.0
2017-05-22 12:30:00,42.07,42.12,42.02,42.03,52432.5,30.7362,30.7728,30.6997,30.707,52432.5
2017-05-22 13:00:00,42.03,42.04,41.98,42.03,53457.0,30.707,30.7143,30.6705,30.707,53457.0
2017-05-22 13:30:00,42.03,42.03,41.93,41.94,110016.0,30.707,30.707,30.6339,30.6413,110016.0
2017-05-22 14:00:00,41.93,41.95,41.89,41.91,73383.0,30.6339,30.6486,30.6047,30.6193,73383.0
2017-05-22 14:30:00,41.9,41.91,41.85,41.87,95745.0,30.612,30.6193,30.5755,30.5901,95745.0
2017-05-22 15:00:00,41.87,41.9,41.85,41.89,159151.5,30.5901,30.612,30.5755,30.6047,159151.5
2017-05-22 15:30:00,41.89,41.97,41.88,41.92,435043.5,30.6047,30.6632,30.5974,30.6266,435043.5
2017-05-23 09:30:00,42.05,42.07,41.64,41.65,107434.5,30.7216,30.7362,30.4221,30.4294,107434.5
2017-05-23 10:00:00,41.63,41.69,41.52,41.67,116746.5,30.4148,30.4586,30.3344,30.444,116746.5
2017-05-23 10:30:00,41.65,41.81,41.62,41.77,178914.0,30.4294,30.5463,30.4075,30.517,178914.0
2017-05-23 11:00:00,41.77,41.86,41.74,41.85,72514.5,30.517,30.5828,30.4951,30.5755,72514.5
2017-05-23 11:30:00,41.86,41.87,41.8,41.8,46647.0,30.5828,30.5901,30.539,30.539,46647.0
2017-05-23 12:00:00,41.8,41.86,41.79,41.81,38997.0,30.539,30.5828,30.5317,30.5463,38997.0
2017-05-23 12:30:00,41.79,41.87,41.79,41.82,37053.0,30.5317,30.5901,30.5317,30.5536,37053.0
2017-05-23 13:00:00,41.83,41.95,41.83,41.93,40212.0,30.5609,30.6486,30.5609,30.6339,40212.0
2017-05-23 13:30:00,41.93,41.95,41.87,41.88,44638.5,30.6339,30.6486,30.5901,30.5974,44638.5
2017-05-23 14:00:00,41.89,41.93,41.84,41.86,74095.5,30.6047,30.6339,30.5682,30.5828,74095.5
2017-05-23 14:30:00,41.85,41.91,41.83,41.9,56397.0,30.5755,30.6193,30.5609,30.612,56397.0
2017-05-23 15:00:00,41.9,41.92,41.86,41.87,80268.0,30.612,30.6266,30.5828,30.5901,80268.0
2017-05-23 15:30:00,41.87,41.89,41.82,41.87,392500.5,30.5901,30.6047,30.5536,30.5901,392500.5
2017-05-24 09:30:00,41.97,42.01,41.81,41.83,91507.5,30.6632,30.6924,30.5463,30.5609,91507.5
2017-05-24 10:00:00,41.82,41.91,41.64,41.75,116484.0,30.5536,30.6193,30.4221,30.5024,116484.0
2017-05-24 10:30:00,41.75,41.81,41.57,41.57,170134.5,30.5024,30.5463,30.3709,30.3709,170134.5
2017-05-24 11:00:00,41.57,41.65,41.55,41.6,118047.0,30.3709,30.4294,30.3563,30.3928,118047.0
2017-05-24 11:30:00,41.61,41.65,41.5,41.54,119119.5,30.4002,30.4294,30.3198,30.349,119119.5
2017-05-24 12:00:00,41.54,41.65,41.54,41.63,54426.0,30.349,30.4294,30.349,30.4148,54426.0
2017-05-24 12:30:00,41.64,41.67,41.51,41.51,74893.5,30.4221,30.444,30.3271,30.3271,74893.5
2017-05-24 13:00:00,41.52,41.55,41.49,41.55,61993.5,30.3344,30.3563,30.3125,30.3563,61993.5
2017-05-24 13:30:00,41.55,41.59,41.53,41.56,52254.0,30.3563,30.3855,30.3417,30.3636,52254.0
2017-05-24 14:00:00,41.57,41.65,41.52,41.63,92860.5,30.3709,30.4294,30.3344,30.4148,92860.5
2017-05-24 14:30:00,41.62,41.67,41.57,41.67,61512.0,30.4075,30.444,30.3709,30.444,61512.0
2017-05-24 15:00:00,41.67,41.72,41.61,41.71,125368.5,30.444,30.4805,30.4002,30.4732,125368.5
2017-05-24 15:30:00,41.71,41.83,41.71,41.79,480342.0,30.4732,30.5609,30.4732,30.5317,480342.0
2017-05-25 09:30:00,41.85,42.05,41.43,41.96,125740.5,30.5755,30.7216,30.2686,30.6559,125740.5
2017-05-25 10:00:00,41.98,42.05,41.93,42.01,74482.5,30.6705,30.7216,30.6339,30.6924,74482.5
2017-05-25 10:30:00,42.02,42.08,41.95,41.95,94197.0,30.6997,30.7435,30.6486,30.6486,94197.0
2017-05-25 11:00:00,41.95,42.0,41.78,41.87,134662.5,30.6486,30.6851,30.5244,30.5901,134662.5
2017-05-25 11:30:00,41.87,41.88,41.63,41.71,80982.0,30.5901,30.5974,30.4148,30.4732,80982.0
2017-05-25 12:00:00,41.71,41.77,41.63,41.72,60526.5,30.4732,30.517,30.4148,30.4805,60526.5
2017-05-25 12:30:00,41.73,41.87,41.73,41.82,123399.0,30.4878,30.5901,30.4878,30.5536,123399.0
2017-05-25 13:00:00,41.82,41.83,41.75,41.79,93157.5,30.5536,30.5609,30.5024,30.5317,93157.5
2017-05-25 13:30:00,41.79,41.81,41.73,41.81,70540.5,30.5317,30.5463,30.4878,30.5463,70540.5
2017-05-25 14:00:00,41.79,41.81,41.73,41.78,96057.0,30.5317,30.5463,30.4878,30.5244,96057.0
2017-05-25 14:30:00,41.78,41.83,41.71,41.71,126829.5,30.5244,30.5609,30.4732,30.4732,126829.5
2017-05-25 15:00:00,41.71,41.77,41.66,41.69,148221.0,30.4732,30.517,30.4367,30.4586,148221.0
2017-05-25 15:30:00,41.69,41.85,41.69,41.79,310669.5,30.4586,30.5755,30.4586,30.5317,310669.5
2017-05-26 09:30:00,41.79,41.95,41.63,41.89,73594.5,30.5317,30.6486,30.4148,30.6047,73594.5
2017-05-26 10:00:00,41.89,41.91,41.82,41.85,33982.5,30.6047,30.6193,30.5536,30.5755,33982.5
2017-05-26 10:30:00,41.86,42.0,41.86,41.93,43564.5,30.5828,30.6851,30.5828,30.6339,43564.5
2017-05-26 11:00:00,41.92,41.98,41.8,41.85,71652.0,30.6266,30.6705,30.539,30.5755,71652.0
2017-05-26 11:30:00,41.85,41.86,41.72,41.74,64857.0,30.5755,30.5828,30.4805,30.4951,64857.0
2017-05-26 12:00:00,41.74,41.83,41.74,41.76,68047.5,30.4951,30.5609,30.4951,30.5097,68047.5
2017-05-26 12:30:00,41.76,41.85,41.75,41.79,59520.0,30.5097,30.5755,30.5024,30.5317,59520.0
2017-05-26 13:00:00,41.79,41.83,41.71,41.75,120373.5,30.5317,30.5609,30.4732,30.5024,120373.5
2017-05-26 13:30:00,41.75,41.81,41.7,41.73,124086.0,30.5024,30.5463,30.4659,30.4878,124086.0
2017-05-26 14:00:00,41.73,41.77,41.72,41.75,75570.0,30.4878,30.517,30.4805,30.5024,75570.0
2017-05-26 14:30:00,41.75,41.76,41.7,41.72,56799.0,30.5024,30.5097,30.4659,30.4805,56799.0
2017-05-26 15:00:00,41.72,41.75,41.68,41.69,87384.0,30.4805,30.5024,30.4513,30.4586,87384.0
2017-05-26 15:30:00,41.69,41.77,41.67,41.75,267688.5,30.4586,30.517,30.444,30.5024,267688.5
2017-05-30 09:30:00,41.68,41.79,41.59,41.69,84522.0,30.4513,30.5317,30.3855,30.4586,84522.0
2017-05-30 10:00:00,41.71,41.77,41.6,41.66,52785.0,30.4732,30.517,30.3928,30.4367,52785.0
2017-05-30 10:30:00,41.67,41.8,41.67,41.77,73834.5,30.444,30.539,30.444,30.517,73834.5
2017-05-30 11:00:00,41.76,41.85,41.76,41.83,58684.5,30.5097,30.5755,30.5097,30.5609,58684.5
2017-05-30 11:30:00,41.83,41.88,41.79,41.82,44349.0,30.5609,30.5974,30.5317,30.5536,44349.0
2017-05-30 12:00:00,41.83,41.88,41.8,41.83,44013.0,30.5609,30.5974,30.539,30.5609,44013.0
2017-05-30 12:30:00,41.83,41.89,41.8,41.88,25803.0,30.5609,30.6047,30.539,30.5974,25803.0
2017-05-30 13:00:00,41.87,41.91,41.85,41.89,56571.0,30.5901,30.6193,30.5755,30.6047,56571.0
2017-05-30 13:30:00,41.88,41.92,41.87,41.88,55627.5,30.5974,30.6266,30.5901,30.5974,55627.5
2017-05-30 14:00:00,41.89,41.93,41.87,41.93,41230.5,30.6047,30.6339,30.5901,30.6339,41230.5
2017-05-30 14:30:00,41.92,41.94,41.89,41.93,51144.0,30.6266,30.6413,30.6047,30.6339,51144.0
2017-05-30 15:00:00,41.93,41.94,41.86,41.87,76243.5,30.6339,30.6413,30.5828,30.5901,76243.5
2017-05-30 15:30:00,41.87,41.87,41.73,41.75,317317.5,30.5901,30.5901,30.4878,30.5024,317317.5
2017-05-31 09:30:00,41.87,41.87,41.39,41.39,76792.5,30.5901,30.5901,30.2394,30.2394,76792.5
2017-05-31 10:00:00,41.39,41.47,41.34,41.47,51018.0,30.2394,30.2979,30.2029,30.2979,51018.0
2017-05-31 10:30:00,41.48,41.59,41.47,41.55,24217.5,30.3052,30.3855,30.2979,30.3563,24217.5
2017-05-31 11:00:00,41.55,41.61,41.47,41.57,63901.5,30.3563,30.4002,30.2979,30.3709,63901.5
2017-05-31 11:30:00,41.57,41.61,41.51,41.57,67122.0,30.3709,30.4002,30.3271,30.3709,67122.0
2017-05-31 12:00:00,41.58,41.62,41.53,41.58,48873.0,30.3782,30.4075,30.3417,30.3782,48873.0
2017-05-31 12:30:00,41.58,41.59,41.51,41.52,84580.5,30.3782,30.3855,30.3271,30.3344,84580.5
2017-05-31 13:00:00,41.53,41.65,41.5,41.65,183982.5,30.3417,30.4294,30.3198,30.4294,183982.5
2017-05-31 13:30:00,41.65,41.69,41.59,41.64,80263.5,30.4294,30.4586,30.3855,30.4221,80263.5
2017-05-31 14:00:00,41.64,41.84,41.63,41.84,117240.0,30.4221,30.5682,30.4148,30.5682,117240.0
2017-05-31 14:30:00,41.84,41.85,41.75,41.75,126367.5,30.5682,30.5755,30.5024,30.5024,126367.5
2017-05-31 15:00:00,41.76,41.88,41.75,41.86,84658.5,30.5097,30.5974,30.5024,30.5828,84658.5
2017-05-31 15:30:00,41.86,41.99,41.85,41.97,462801.0,30.5828,30.6778,30.5755,30.6632,462801.0
2017-06-01 09:30:00,42.11,42.32,41.76,42.23,128788.5,30.7655,30.9189,30.5097,30.8531,128788.5
2017-06-01 10:00:00,42.23,42.41,42.1,42.38,99481.5,30.8531,30.9846,30.7581,30.9627,99481.5
2017-06-01 10:30:00,42.38,42.38,42.14,42.24,62980.5,30.9627,30.9627,30.7874,30.8604,62980.5
2017-06-01 11:00:00,42.25,42.39,42.25,42.34,76336.5,30.8677,30.97,30.8677,30.9335,76336.5
2017-06-01 11:30:00,42.33,42.47,42.33,42.45,56017.5,30.9262,31.0285,30.9262,31.0139,56017.5
2017-06-01 12:00:00,42.45,42.57,42.45,42.53,55467.0,31.0139,31.1015,31.0139,31.0723,55467.0
2017-06-01 12:30:00,42.53,42.58,42.49,42.55,109720.5,31.0723,31.1088,31.0431,31.0869,109720.5
2017-06-01 13:00:00,42.55,42.69,42.53,42.63,148617.0,31.0869,31.1892,31.0723,31.1454,148617.0
2017-06-01 13:30:00,42.64,42.66,42.56,42.57,49960.5,31.1527,31.1673,31.0942,31.1015,49960.5
2017-06-01 14:00:00,42.57,42.66,42.54,42.6,64174.5,31.1015,31.1673,31.0796,31.1234,64174.5
2017-06-01 14:30:00,42.6,42.69,42.53,42.55,186321.0,31.1234,31.1892,31.0723,31.0869,186321.0
2017-06-01 15:00:00,42.56,42.61,42.53,42.59,124041.0,31.0942,31.1308,31.0723,31.1161,124041.0
2017-06-01 15:30:00,42.59,42.6,42.43,42.47,344757.0,31.1161,31.1234,30.9992,31.0285,344757.0
2017-06-02 09:30:00,42.44,42.66,42.0,42.05,197722.5,31.0065,31.1673,30.6851,30.7216,197722.5
2017-06-02 10:00:00,42.07,42.16,41.98,42.09,121722.0,30.7362,30.802,30.6705,30.7508,121722.0
2017-06-02 10:30:00,42.11,42.3,42.11,42.23,87703.5,30.7655,30.9043,30.7655,30.8531,87703.5
2017-06-02 11:00:00,42.22,42.43,42.2,42.41,111783.0,30.8458,30.9992,30.8312,30.9846,111783.0
2017-06-02 11:30:00,42.41,42.47,42.4,42.45,50001.0,30.9846,31.0285,30.9773,31.0139,50001.0
2017-06-02 12:00:00,42.44,42.62,42.42,42.62,102226.5,31.0065,31.1381,30.9919,31.1381,102226.5
2017-06-02 12:30:00,42.61,42.71,42.57,42.71,101154.0,31.1308,31.2038,31.1015,31.2038,101154.0
2017-06-02 13:00:00,42.71,42.93,42.7,42.82,385012.5,31.2038,31.3645,31.1965,31.2842,385012.5
2017-06-02 13:30:00,42.83,42.91,42.81,42.83,104634.0,31.2915,31.3499,31.2769,31.2915,104634.0
2017-06-02 14:00:00,42.82,42.95,42.81,42.87,127966.5,31.2842,31.3792,31.2769,31.3207,127966.5
2017-06-02 14:30:00,42.86,42.9,42.81,42.86,93148.5,31.3134,31.3426,31.2769,31.3134,93148.5
2017-06-02 15:00:00,42.85,42.94,42.31,42.58,1518886.5,31.3061,31.3718,30.9116,31.1088,1518886.5
2017-06-02 15:30:00,42.57,42.57,42.04,42.09,1369972.5,31.1015,31.1015,30.7143,30.7508,1369972.5
2017-06-05 09:30:00,41.95,42.0,41.29,41.61,376002.0,30.6486,30.6851,30.1664,30.4002,376002.0
2017-06-05 10:00:00,41.59,41.88,41.59,41.6,158161.5,30.3855,30.5974,30.3855,30.3928,158161.5
2017-06-05 10:30:00,41.62,41.82,41.62,41.78,113550.0,30.4075,30.5536,30.4075,30.5244,113550.0
2017-06-05 11:00:00,41.78,41.78,41.61,41.63,105829.5,30.5244,30.5244,30.4002,30.4148,105829.5
2017-06-05 11:30:00,41.63,41.67,41.49,41.61,105357.0,30.4148,30.444,30.3125,30.4002,105357.0
2017-06-05 12:00:00,41.61,41.81,41.6,41.71,259884.0,30.4002,30.5463,30.3928,30.4732,259884.0
2017-06-05 12:30:00,41.71,41.77,41.65,41.69,105273.0,30.4732,30.517,30.4294,30.4586,105273.0
2017-06-05 13:00:00,41.68,41.75,41.57,41.57,135495.0,30.4513,30.5024,30.3709,30.3709,135495.0
2017-06-05 13:30:00,41.58,41.58,41.49,41.55,119403.0,30.3782,30.3782,30.3125,30.3563,119403.0
2017-06-05 14:00:00,41.57,41.63,41.53,41.55,172204.5,30.3709,30.4148,30.3417,30.3563,172204.5
2017-06-05 14:30:00,41.55,41.71,41.53,41.67,182401.5,30.3563,30.4732,30.3417,30.444,182401.5
2017-06-05 15:00:00,41.66,41.68,41.51,41.55,157225.5,30.4367,30.4513,30.3271,30.3563,157225.5
2017-06-05 15:30:00,41.55,41.64,41.53,41.55,591775.5,30.3563,30.4221,30.3417,30.3563,591775.5
2017-06-06 09:30:00,42.9,43.41,42.39,43.34,904579.5,31.3426,31.7152,30.97,31.6641,904579.5
2017-06-06 10:00:00,43.37,43.43,42.99,43.05,515502.0,31.686,31.7298,31.4084,31.4522,515502.0
2017-06-06 10:30:00,43.04,43.12,42.95,43.05,320332.5,31.4449,31.5034,31.3792,31.4522,320332.5
2017-06-06 11:00:00,43.05,43.07,42.91,43.0,238840.5,31.4522,31.4668,31.3499,31.4157,238840.5
2017-06-06 11:30:00,43.0,43.25,42.98,43.18,294160.5,31.4157,31.5983,31.4011,31.5472,294160.5
2017-06-06 12:00:00,43.18,43.4,43.18,43.36,227911.5,31.5472,31.7079,31.5472,31.6787,227911.5
2017-06-06 12:30:00,43.37,43.4,43.25,43.25,162094.5,31.686,31.7079,31.5983,31.5983,162094.5
2017-06-06 13:00:00,43.25,43.27,43.09,43.16,128938.5,31.5983,31.6129,31.4814,31.5326,128938.5
2017-06-06 13:30:00,43.15,43.19,43.05,43.09,161047.5,31.5253,31.5545,31.4522,31.4814,161047.5
2017-06-06 14:00:00,43.09,43.15,42.99,43.02,202579.5,31.4814,31.5253,31.4084,31.4303,202579.5
2017-06-06 14:30:00,43.02,43.17,42.93,42.94,309666.0,31.4303,31.5399,31.3645,31.3718,309666.0
2017-06-06 15:00:00,42.94,43.01,42.81,42.89,271765.5,31.3718,31.423,31.2769,31.3353,271765.5
2017-06-06 15:30:00,42.89,42.89,42.66,42.75,883717.5,31.3353,31.3353,31.1673,31.233,883717.5
2017-06-07 09:30:00,42.81,43.01,42.37,42.65,229765.5,31.2769,31.423,30.9554,31.16,229765.5
2017-06-07 10:00:00,42.65,42.81,42.53,42.53,126129.0,31.16,31.2769,31.0723,31.0723,126129.0
2017-06-07 10:30:00,42.51,42.51,42.19,42.21,168025.5,31.0577,31.0577,30.8239,30.8385,168025.5
2017-06-07 11:00:00,42.21,42.27,42.07,42.1,104412.0,30.8385,30.8823,30.7362,30.7581,104412.0
2017-06-07 11:30:00,42.11,42.17,42.05,42.09,96022.5,30.7655,30.8093,30.7216,30.7508,96022.5
2017-06-07 12:00:00,42.08,42.12,42.01,42.09,65422.5,30.7435,30.7728,30.6924,30.7508,65422.5
2017-06-07 12:30:00,42.07,42.09,41.92,42.0,82564.5,30.7362,30.7508,30.6266,30.6851,82564.5
2017-06-07 13:00:00,42.0,42.04,41.91,42.0,59286.0,30.6851,30.7143,30.6193,30.6851,59286.0
2017-06-07 13:30:00,42.0,42.09,42.0,42.02,116454.0,30.6851,30.7508,30.6851,30.6997,116454.0
2017-06-07 14:00:00,42.02,42.24,42.01,42.21,96666.0,30.6997,30.8604,30.6924,30.8385,96666.0
2017-06-07 14:30:00,42.21,42.32,42.21,42.32,119335.5,30.8385,30.9189,30.8385,30.9189,119335.5
2017-06-07 15:00:00,42.31,42.35,42.27,42.33,125973.0,30.9116,30.9408,30.8823,30.9262,125973.0
2017-06-07 15:30:00,42.32,42.35,42.23,42.3,568135.5,30.9189,30.9408,30.8531,30.9043,568135.5
2017-06-08 09:30:00,42.4,42.75,42.27,42.57,211957.5,30.9773,31.233,30.8823,31.1015,211957.5
2017-06-08 10:00:00,42.57,42.61,42.42,42.48,76980.0,31.1015,31.1308,30.9919,31.0358,76980.0
2017-06-08 10:30:00,42.46,42.53,42.33,42.5,167451.0,31.0212,31.0723,30.9262,31.0504,167451.0
2017-06-08 11:00:00,42.51,42.63,42.48,42.63,162412.5,31.0577,31.1454,31.0358,31.1454,162412.5
2017-06-08 11:30:00,42.61,42.63,42.47,42.52,73794.0,31.1308,31.1454,31.0285,31.065,73794.0
2017-06-08 12:00:00,42.53,42.77,42.53,42.69,79107.0,31.0723,31.2476,31.0723,31.1892,79107.0
2017-06-08 12:30:00,42.68,42.74,42.67,42.69,59730.0,31.1819,31.2257,31.1746,31.1892,59730.0
2017-06-08 13:00:00,42.69,42.74,42.65,42.69,94372.5,31.1892,31.2257,31.16,31.1892,94372.5
2017-06-08 13:30:00,42.68,42.85,42.68,42.84,63657.0,31.1819,31.3061,31.1819,31.2988,63657.0
2017-06-08 14:00:00,42.83,42.84,42.65,42.67,112671.0,31.2915,31.2988,31.16,31.1746,112671.0
2017-06-08 14:30:00,42.67,42.74,42.55,42.59,81273.0,31.1746,31.2257,31.0869,31.1161,81273.0
2017-06-08 15:00:00,42.61,42.69,42.6,42.67,106653.0,31.1308,31.1892,31.1234,31.1746,106653.0
2017-06-08 15:30:00,42.67,42.69,42.62,42.65,339699.0,31.1746,31.1892,31.1381,31.16,339699.0
2017-06-09 09:30:00,42.67,42.87,42.65,42.74,38440.5,31.1746,31.3207,31.16,31.2257,38440.5
2017-06-09 10:00:00,42.73,42.73,42.61,42.69,36571.5,31.2184,31.2184,31.1308,31.1892,36571.5
2017-06-09 10:30:00,42.71,42.83,42.68,42.81,66780.0,31.2038,31.2915,31.1819,31.2769,66780.0
2017-06-09 11:00:00,42.81,42.92,42.81,42.91,54274.5,31.2769,31.3572,31.2769,31.3499,54274.5
2017-06-09 11:30:00,42.91,42.93,42.81,42.81,87040.5,31.3499,31.3645,31.2769,31.2769,87040.5
2017-06-09 12:00:00,42.81,42.91,42.72,42.86,90261.0,31.2769,31.3499,31.2111,31.3134,90261.0
2017-06-09 12:30:00,42.87,42.97,42.83,42.93,29647.5,31.3207,31.3938,31.2915,31.3645,29647.5
2017-06-09 13:00:00,42.93,42.98,42.92,42.95,44190.0,31.3645,31.4011,31.3572,31.3792,44190.0
2017-06-09 13:30:00,42.96,42.96,42.79,42.81,54264.0,31.3865,31.3865,31.2623,31.2769,54264.0
2017-06-09 14:00:00,42.8,42.85,42.77,42.79,55638.0,31.2696,31.3061,31.2476,31.2623,55638.0
2017-06-09 14:30:00,42.78,42.83,42.56,42.62,113976.0,31.255,31.2915,31.0942,31.1381,113976.0
2017-06-09 15:00:00,42.63,42.73,42.59,42.69,112459.5,31.1454,31.2184,31.1161,31.1892,112459.5
2017-06-09 15:30:00,42.69,42.69,42.55,42.66,344628.0,31.1892,31.1892,31.0869,31.1673,344628.0
2017-06-12 09:30:00,42.48,43.13,42.48,42.95,176676.0,31.0358,31.5107,31.0358,31.3792,176676.0
2017-06-12 10:00:00,42.91,42.97,42.75,42.97,180568.5,31.3499,31.3938,31.233,31.3938,180568.5
2017-06-12 10:30:00,42.96,43.29,42.89,43.19,172368.0,31.3865,31.6276,31.3353,31.5545,172368.0
2017-06-12 11:00:00,43.19,43.23,42.91,43.01,131932.5,31.5545,31.5837,31.3499,31.423,131932.5
2017-06-12 11:30:00,43.03,43.09,42.89,42.99,176664.0,31.4376,31.4814,31.3353,31.4084,176664.0
2017-06-12 12:00:00,42.99,43.01,42.87,42.99,89304.0,31.4084,31.423,31.3207,31.4084,89304.0
2017-06-12 12:30:00,42.99,43.05,42.97,42.97,89239.5,31.4084,31.4522,31.3938,31.3938,89239.5
2017-06-12 13:00:00,42.97,43.07,42.92,43.03,76500.0,31.3938,31.4668,31.3572,31.4376,76500.0
2017-06-12 13:30:00,43.04,43.18,43.03,43.13,114853.5,31.4449,31.5472,31.4376,31.5107,114853.5
2017-06-12 14:00:00,43.13,43.22,43.1,43.12,101817.0,31.5107,31.5764,31.4887,31.5034,101817.0
2017-06-12 14:30:00,43.11,43.15,43.07,43.12,110317.5,31.496,31.5253,31.4668,31.5034,110317.5
2017-06-12 15:00:00,43.12,43.13,43.03,43.06,114723.0,31.5034,31.5107,31.4376,31.4595,114723.0
2017-06-12 15:30:00,43.06,43.07,42.98,43.05,336996.0,31.4595,31.4668,31.4011,31.4522,336996.0
2017-06-13 09:30:00,43.15,43.25,42.95,43.15,140682.0,31.5253,31.5983,31.3792,31.5253,140682.0
2017-06-13 10:00:00,43.15,43.29,43.08,43.14,153679.5,31.5253,31.6276,31.4741,31.518,153679.5
2017-06-13 10:30:00,43.16,43.2,43.04,43.17,135546.0,31.5326,31.5618,31.4449,31.5399,135546.0
2017-06-13 11:00:00,43.17,43.22,43.13,43.16,98824.5,31.5399,31.5764,31.5107,31.5326,98824.5
2017-06-13 11:30:00,43.16,43.26,43.11,43.13,85657.5,31.5326,31.6056,31.496,31.5107,85657.5
2017-06-13 12:00:00,43.12,43.17,43.07,43.1,62358.0,31.5034,31.5399,31.4668,31.4887,62358.0
2017-06-13 12:30:00,43.11,43.11,43.02,43.05,45462.0,31.496,31.496,31.4303,31.4522,45462.0
2017-06-13 13:00:00,43.03,43.06,42.95,42.97,50997.0,31.4376,31.4595,31.3792,31.3938,50997.0
2017-06-13 13:30:00,42.97,42.98,42.91,42.95,126658.5,31.3938,31.4011,31.3499,31.3792,126658.5
2017-06-13 14:00:00,42.94,42.98,42.92,42.96,80434.5,31.3718,31.4011,31.3572,31.3865,80434.5
2017-06-13 14:30:00,42.96,43.0,42.9,42.94,92058.0,31.3865,31.4157,31.3426,31.3718,92058.0
2017-06-13 15:00:00,42.93,42.93,42.86,42.93,106306.5,31.3645,31.3645,31.3134,31.3645,106306.5
2017-06-13 15:30:00,42.93,42.93,42.8,42.89,368797.5,31.3645,31.3645,31.2696,31.3353,368797.5
2017-06-14 09:30:00,42.75,42.85,42.48,42.52,136264.5,31.233,31.3061,31.0358,31.065,136264.5
2017-06-14 10:00:00,42.5,42.72,42.49,42.69,86340.0,31.0504,31.2111,31.0431,31.1892,86340.0
2017-06-14 10:30:00,42.69,42.7,42.61,42.64,81106.5,31.1892,31.1965,31.1308,31.1527,81106.5
2017-06-14 11:00:00,42.65,42.73,42.62,42.65,93783.0,31.16,31.2184,31.1381,31.16,93783.0
2017-06-14 11:30:00,42.65,42.69,42.49,42.53,63762.0,31.16,31.1892,31.0431,31.0723,63762.0
2017-06-14 12:00:00,42.52,42.57,42.41,42.41,66601.5,31.065,31.1015,30.9846,30.9846,66601.5
2017-06-14 12:30:00,42.42,42.44,42.31,42.4,81328.5,30.9919,31.0065,30.9116,30.9773,81328.5
2017-06-14 13:00:00,42.4,42.55,42.39,42.46,78651.0,30.9773,31.0869,30.97,31.0212,78651.0
2017-06-14 13:30:00,42.46,42.51,42.43,42.47,64780.5,31.0212,31.0577,30.9992,31.0285,64780.5
2017-06-14 14:00:00,42.48,42.63,42.47,42.55,86434.5,31.0358,31.1454,31.0285,31.0869,86434.5
2017-06-14 14:30:00,42.55,42.62,42.33,42.45,141445.5,31.0869,31.1381,30.9262,31.0139,141445.5
2017-06-14 15:00:00,42.45,42.53,42.36,42.45,156444.0,31.0139,31.0723,30.9481,31.0139,156444.0
2017-06-14 15:30:00,42.46,42.62,42.39,42.59,289828.5,31.0212,31.1381,30.97,31.1161,289828.5
2017-06-15 09:30:00,42.99,43.5,42.94,43.27,347697.0,31.4084,31.781,31.3718,31.6129,347697.0
2017-06-15 10:00:00,43.24,43.27,42.86,42.89,197332.5,31.591,31.6129,31.3134,31.3353,197332.5
2017-06-15 10:30:00,42.9,42.95,42.77,42.94,151795.5,31.3426,31.3792,31.2476,31.3718,151795.5
2017-06-15 11:00:00,42.93,43.07,42.91,43.07,167970.0,31.3645,31.4668,31.3499,31.4668,167970.0
2017-06-15 11:30:00,43.06,43.13,43.05,43.07,58875.0,31.4595,31.5107,31.4522,31.4668,58875.0
2017-06-15 12:00:00,43.07,43.11,43.02,43.07,55476.0,31.4668,31.496,31.4303,31.4668,55476.0
2017-06-15 12:30:00,43.06,43.17,43.05,43.15,64546.5,31.4595,31.5399,31.4522,31.5253,64546.5
2017-06-15 13:00:00,43.16,43.17,43.03,43.04,80007.0,31.5326,31.5399,31.4376,31.4449,80007.0
2017-06-15 13:30:00,43.03,43.24,43.01,43.23,97992.0,31.4376,31.591,31.423,31.5837,97992.0
2017-06-15 14:00:00,43.23,43.23,43.13,43.18,109279.5,31.5837,31.5837,31.5107,31.5472,109279.5
2017-06-15 14:30:00,43.18,43.31,43.13,43.31,119467.5,31.5472,31.6422,31.5107,31.6422,119467.5
2017-06-15 15:00:00,43.31,43.41,43.22,43.4,200134.5,31.6422,31.7152,31.5764,31.7079,200134.5
2017-06-15 15:30:00,43.39,43.44,43.32,43.41,441679.5,31.7006,31.7371,31.6495,31.7152,441679.5
2017-06-16 09:30:00,43.27,43.36,42.97,43.17,938701.5,31.6129,31.6787,31.3938,31.5399,938701.5
2017-06-16 10:00:00,43.21,43.31,43.15,43.22,71269.5,31.5691,31.6422,31.5253,31.5764,71269.5
2017-06-16 10:30:00,43.21,43.31,43.09,43.21,62179.5,31.5691,31.6422,31.4814,31.5691,62179.5
2017-06-16 11:00:00,43.21,43.25,43.15,43.19,68760.0,31.5691,31.5983,31.5253,31.5545,68760.0
2017-06-16 11:30:00,43.2,43.33,43.19,43.29,96523.5,31.5618,31.6568,31.5545,31.6276,96523.5
2017-06-16 12:00:00,43.29,43.43,43.29,43.32,71071.5,31.6276,31.7298,31.6276,31.6495,71071.5
2017-06-16 12:30:00,43.31,43.33,43.25,43.32,50550.0,31.6422,31.6568,31.5983,31.6495,50550.0
2017-06-16 13:00:00,43.32,43.34,43.27,43.33,83545.5,31.6495,31.6641,31.6129,31.6568,83545.5
2017-06-16 13:30:00,43.33,43.4,43.31,43.39,84219.0,31.6568,31.7079,31.6422,31.7006,84219.0
2017-06-16 14:00:00,43.4,43.43,43.37,43.43,94783.5,31.7079,31.7298,31.686,31.7298,94783.5
2017-06-16 14:30:00,43.43,43.46,43.36,43.43,92007.0,31.7298,31.7518,31.6787,31.7298,92007.0
2017-06-16 15:00:00,43.43,43.49,43.41,43.48,108709.5,31.7298,31.7737,31.7152,31.7664,108709.5
2017-06-16 15:30:00,43.47,43.49,43.43,43.47,404637.0,31.7591,31.7737,31.7298,31.7591,404637.0
2017-06-19 09:30:00,43.63,43.63,43.28,43.33,188034.0,31.876,31.876,31.6203,31.6568,188034.0
2017-06-19 10:00:00,43.29,43.56,43.28,43.55,68347.5,31.6276,31.8248,31.6203,31.8175,68347.5
2017-06-19 10:30:00,43.55,43.63,43.49,43.5,77821.5,31.8175,31.876,31.7737,31.781,77821.5
2017-06-19 11:00:00,43.51,43.56,43.3,43.31,94354.5,31.7883,31.8248,31.6349,31.6422,94354.5
2017-06-19 11:30:00,43.31,43.39,43.27,43.38,48894.0,31.6422,31.7006,31.6129,31.6933,48894.0
2017-06-19 12:00:00,43.38,43.43,43.36,43.36,49431.0,31.6933,31.7298,31.6787,31.6787,49431.0
2017-06-19 12:30:00,43.35,43.37,43.31,43.35,37951.5,31.6714,31.686,31.6422,31.6714,37951.5
2017-06-19 13:00:00,43.35,43.41,43.35,43.39,39271.5,31.6714,31.7152,31.6714,31.7006,39271.5
2017-06-19 13:30:00,43.39,43.47,43.37,43.37,55140.0,31.7006,31.7591,31.686,31.686,55140.0
2017-06-19 14:00:00,43.37,43.37,43.21,43.25,80274.0,31.686,31.686,31.5691,31.5983,80274.0
2017-06-19 14:30:00,43.25,43.29,43.21,43.23,79942.5,31.5983,31.6276,31.5691,31.5837,79942.5
2017-06-19 15:00:00,43.23,43.35,43.2,43.35,121050.0,31.5837,31.6714,31.5618,31.6714,121050.0
2017-06-19 15:30:00,43.35,43.47,43.33,43.46,409539.0,31.6714,31.7591,31.6568,31.7518,409539.0
2017-06-20 09:30:00,43.32,43.34,42.89,42.91,107262.0,31.6495,31.6641,31.3353,31.3499,107262.0
2017-06-20 10:00:00,42.89,42.93,42.77,42.83,85257.0,31.3353,31.3645,31.2476,31.2915,85257.0
2017-06-20 10:30:00,42.83,42.86,42.7,42.85,136125.0,31.2915,31.3134,31.1965,31.3061,136125.0
2017-06-20 11:00:00,42.84,42.91,42.79,42.89,83715.0,31.2988,31.3499,31.2623,31.3353,83715.0
2017-06-20 11:30:00,42.89,42.95,42.83,42.93,62857.5,31.3353,31.3792,31.2915,31.3645,62857.5
2017-06-20 12:00:00,42.92,42.99,42.81,42.83,50632.5,31.3572,31.4084,31.2769,31.2915,50632.5
2017-06-20 12:30:00,42.82,42.9,42.79,42.88,32115.0,31.2842,31.3426,31.2623,31.328,32115.0
2017-06-20 13:00:00,42.88,42.89,42.81,42.83,31653.0,31.328,31.3353,31.2769,31.2915,31653.0
2017-06-20 13:30:00,42.84,42.91,42.79,42.89,52312.5,31.2988,31.3499,31.2623,31.3353,52312.5
2017-06-20 14:00:00,42.9,42.93,42.86,42.91,41806.5,31.3426,31.3645,31.3134,31.3499,41806.5
2017-06-20 14:30:00,42.91,42.93,42.84,42.85,59244.0,31.3499,31.3645,31.2988,31.3061,59244.0
2017-06-20 15:00:00,42.85,42.87,42.79,42.82,73374.0,31.3061,31.3207,31.2623,31.2842,73374.0
2017-06-20 15:30:00,42.81,42.81,42.65,42.66,296587.5,31.2769,31.2769,31.16,31.1673,296587.5
2017-06-21 09:30:00,42.61,42.63,42.09,42.17,219436.5,31.1308,31.1454,30.7508,30.8093,219436.5
2017-06-21 10:00:00,42.17,42.19,42.08,42.14,108198.0,30.8093,30.8239,30.7435,30.7874,108198.0
2017-06-21 10:30:00,42.15,42.31,42.13,42.16,74227.5,30.7947,30.9116,30.7801,30.802,74227.5
2017-06-21 11:00:00,42.15,42.15,42.01,42.01,86839.5,30.7947,30.7947,30.6924,30.6924,86839.5
2017-06-21 11:30:00,42.01,42.19,42.01,42.19,57355.5,30.6924,30.8239,30.6924,30.8239,57355.5
2017-06-21 12:00:00,42.19,42.21,42.13,42.13,33445.5,30.8239,30.8385,30.7801,30.7801,33445.5
2017-06-21 12:30:00,42.13,42.15,41.87,41.87,74976.0,30.7801,30.7947,30.5901,30.5901,74976.0
2017-06-21 13:00:00,41.87,41.94,41.87,41.9,54423.0,30.5901,30.6413,30.5901,30.612,54423.0
2017-06-21 13:30:00,41.91,41.91,41.8,41.82,58647.0,30.6193,30.6193,30.539,30.5536,58647.0
2017-06-21 14:00:00,41.82,41.89,41.81,41.85,78748.5,30.5536,30.6047,30.5463,30.5755,78748.5
2017-06-21 14:30:00,41.86,41.98,41.83,41.93,67780.5,30.5828,30.6705,30.5609,30.6339,67780.5
2017-06-21 15:00:00,41.93,41.97,41.87,41.91,94491.0,30.6339,30.6632,30.5901,30.6193,94491.0
2017-06-21 15:30:00,41.91,41.91,41.72,41.83,405208.5,30.6193,30.6193,30.4805,30.5609,405208.5
2017-06-22 09:30:00,41.71,41.84,41.56,41.69,91519.5,30.4732,30.5682,30.3636,30.4586,91519.5
2017-06-22 10:00:00,41.71,41.73,41.55,41.73,86586.0,30.4732,30.4878,30.3563,30.4878,86586.0
2017-06-22 10:30:00,41.72,41.99,41.67,41.91,116056.5,30.4805,30.6778,30.444,30.6193,116056.5
2017-06-22 11:00:00,41.91,41.99,41.8,41.87,122932.5,30.6193,30.6778,30.539,30.5901,122932.5
2017-06-22 11:30:00,41.86,41.9,41.79,41.89,76044.0,30.5828,30.612,30.5317,30.6047,76044.0
2017-06-22 12:00:00,41.9,41.93,41.84,41.85,63687.0,30.612,30.6339,30.5682,30.5755,63687.0
2017-06-22 12:30:00,41.85,41.87,41.82,41.85,41707.5,30.5755,30.5901,30.5536,30.5755,41707.5
2017-06-22 13:00:00,41.85,41.88,41.81,41.84,35844.0,30.5755,30.5974,30.5463,30.5682,35844.0
2017-06-22 13:30:00,41.84,41.93,41.84,41.91,68199.0,30.5682,30.6339,30.5682,30.6193,68199.0
2017-06-22 14:00:00,41.92,42.06,41.92,42.05,57336.0,30.6266,30.7289,30.6266,30.7216,57336.0
2017-06-22 14:30:00,42.05,42.06,41.99,42.01,66301.5,30.7216,30.7289,30.6778,30.6924,66301.5
2017-06-22 15:00:00,42.01,42.05,41.95,41.98,93448.5,30.6924,30.7216,30.6486,30.6705,93448.5
2017-06-22 15:30:00,41.98,41.98,41.83,41.83,269128.5,30.6705,30.6705,30.5609,30.5609,269128.5
2017-06-23 09:30:00,41.85,42.11,41.66,41.8,76860.0,30.5755,30.7655,30.4367,30.539,76860.0
2017-06-23 10:00:00,41.8,41.98,41.8,41.95,135937.5,30.539,30.6705,30.539,30.6486,135937.5
2017-06-23 10:30:00,41.95,41.96,41.86,41.87,61162.5,30.6486,30.6559,30.5828,30.5901,61162.5
2017-06-23 11:00:00,41.88,41.89,41.81,41.83,32107.5,30.5974,30.6047,30.5463,30.5609,32107.5
2017-06-23 11:30:00,41.83,41.87,41.83,41.85,36543.0,30.5609,30.5901,30.5609,30.5755,36543.0
2017-06-23 12:00:00,41.85,41.93,41.85,41.87,58422.0,30.5755,30.6339,30.5755,30.5901,58422.0
2017-06-23 12:30:00,41.87,41.89,41.82,41.82,24781.5,30.5901,30.6047,30.5536,30.5536,24781.5
2017-06-23 13:00:00,41.82,41.82,41.74,41.75,33214.5,30.5536,30.5536,30.4951,30.5024,33214.5
2017-06-23 13:30:00,41.75,41.81,41.73,41.79,35368.5,30.5024,30.5463,30.4878,30.5317,35368.5
2017-06-23 14:00:00,41.78,41.79,41.75,41.76,31054.5,30.5244,30.5317,30.5024,30.5097,31054.5
2017-06-23 14:30:00,41.77,41.8,41.74,41.77,33024.0,30.517,30.539,30.4951,30.517,33024.0
2017-06-23 15:00:00,41.77,41.77,41.71,41.72,74391.0,30.517,30.517,30.4732,30.4805,74391.0
2017-06-23 15:30:00,41.73,41.73,41.66,41.68,318412.5,30.4878,30.4878,30.4367,30.4513,318412.5
2017-06-26 09:30:00,41.85,42.2,41.71,42.2,94707.0,30.5755,30.8312,30.4732,30.8312,94707.0
2017-06-26 10:00:00,42.19,42.21,42.05,42.1,63819.0,30.8239,30.8385,30.7216,30.7581,63819.0
2017-06-26 10:30:00,42.09,42.09,41.82,41.87,94579.5,30.7508,30.7508,30.5536,30.5901,94579.5
2017-06-26 11:00:00,41.86,41.94,41.75,41.94,123360.0,30.5828,30.6413,30.5024,30.6413,123360.0
2017-06-26 11:30:00,41.93,42.02,41.9,41.95,58485.0,30.6339,30.6997,30.612,30.6486,58485.0
2017-06-26 12:00:00,41.94,41.96,41.83,41.83,41521.5,30.6413,30.6559,30.5609,30.5609,41521.5
2017-06-26 12:30:00,41.84,41.86,41.79,41.86,39145.5,30.5682,30.5828,30.5317,30.5828,39145.5
2017-06-26 13:00:00,41.86,41.87,41.83,41.85,26946.0,30.5828,30.5901,30.5609,30.5755,26946.0
2017-06-26 13:30:00,41.85,41.91,41.83,41.91,28969.5,30.5755,30.6193,30.5609,30.6193,28969.5
2017-06-26 14:00:00,41.9,41.95,41.9,41.93,29206.5,30.612,30.6486,30.612,30.6339,29206.5
2017-06-26 14:30:00,41.94,41.99,41.92,41.99,38410.5,30.6413,30.6778,30.6266,30.6778,38410.5
2017-06-26 15:00:00,41.99,42.1,41.97,42.09,78931.5,30.6778,30.7581,30.6632,30.7508,78931.5
2017-06-26 15:30:00,42.1,42.17,42.09,42.13,275752.5,30.7581,30.8093,30.7508,30.7801,275752.5
2017-06-27 09:30:00,42.07,42.4,41.89,42.07,269779.5,30.7362,30.9773,30.6047,30.7362,269779.5
2017-06-27 10:00:00,42.05,42.27,42.05,42.24,102967.5,30.7216,30.8823,30.7216,30.8604,102967.5
2017-06-27 10:30:00,42.26,42.42,42.21,42.41,94938.0,30.875,30.9919,30.8385,30.9846,94938.0
2017-06-27 11:00:00,42.4,42.51,42.27,42.27,91377.0,30.9773,31.0577,30.8823,30.8823,91377.0
2017-06-27 11:30:00,42.28,42.31,42.22,42.29,150963.0,30.8897,30.9116,30.8458,30.897,150963.0
2017-06-27 12:00:00,42.29,42.31,42.26,42.28,49681.5,30.897,30.9116,30.875,30.8897,49681.5
2017-06-27 12:30:00,42.29,42.3,42.23,42.26,35508.0,30.897,30.9043,30.8531,30.875,35508.0
2017-06-27 13:00:00,42.26,42.28,42.17,42.21,34114.5,30.875,30.8897,30.8093,30.8385,34114.5
2017-06-27 13:30:00,42.22,42.22,42.05,42.13,43602.0,30.8458,30.8458,30.7216,30.7801,43602.0
2017-06-27 14:00:00,42.14,42.14,42.04,42.13,43798.5,30.7874,30.7874,30.7143,30.7801,43798.5
2017-06-27 14:30:00,42.13,42.19,42.11,42.19,44979.0,30.7801,30.8239,30.7655,30.8239,44979.0
2017-06-27 15:00:00,42.19,42.19,42.07,42.12,95433.0,30.8239,30.8239,30.7362,30.7728,95433.0
2017-06-27 15:30:00,42.12,42.14,41.85,41.87,438720.0,30.7728,30.7874,30.5755,30.5901,438720.0
2017-06-28 09:30:00,42.03,42.56,41.98,42.54,107661.0,30.707,31.0942,30.6705,31.0796,107661.0
2017-06-28 10:00:00,42.53,42.79,42.51,42.69,118750.5,31.0723,31.2623,31.0577,31.1892,118750.5
2017-06-28 10:30:00,42.69,42.9,42.64,42.87,200358.0,31.1892,31.3426,31.1527,31.3207,200358.0
2017-06-28 11:00:00,42.87,43.01,42.86,42.92,131208.0,31.3207,31.423,31.3134,31.3572,131208.0
2017-06-28 11:30:00,42.93,43.13,42.9,43.13,149931.0,31.3645,31.5107,31.3426,31.5107,149931.0
2017-06-28 12:00:00,43.12,43.19,43.09,43.19,121696.5,31.5034,31.5545,31.4814,31.5545,121696.5
2017-06-28 12:30:00,43.19,43.23,43.11,43.2,89914.5,31.5545,31.5837,31.496,31.5618,89914.5
2017-06-28 13:00:00,43.2,43.23,43.14,43.2,73863.0,31.5618,31.5837,31.518,31.5618,73863.0
2017-06-28 13:30:00,43.21,43.29,43.2,43.27,72267.0,31.5691,31.6276,31.5618,31.6129,72267.0
2017-06-28 14:00:00,43.27,43.35,43.25,43.25,125854.5,31.6129,31.6714,31.5983,31.5983,125854.5
2017-06-28 14:30:00,43.25,43.33,43.19,43.24,226983.0,31.5983,31.6568,31.5545,31.591,226983.0
2017-06-28 15:00:00,43.24,43.43,43.21,43.43,222666.0,31.591,31.7298,31.5691,31.7298,222666.0
2017-06-28 15:30:00,43.43,43.67,43.41,43.58,848968.5,31.7298,31.9052,31.7152,31.8394,848968.5
2017-06-29 09:30:00,43.57,43.98,43.53,43.85,256413.0,31.8321,32.1317,31.8029,32.0367,256413.0
2017-06-29 10:00:00,43.85,43.87,43.35,43.62,261253.5,32.0367,32.0513,31.6714,31.8687,261253.5
2017-06-29 10:30:00,43.62,43.95,43.53,43.71,273042.0,31.8687,32.1098,31.8029,31.9344,273042.0
2017-06-29 11:00:00,43.73,43.81,43.55,43.56,188773.5,31.949,32.0075,31.8175,31.8248,188773.5
2017-06-29 11:30:00,43.56,43.6,43.35,43.49,137974.5,31.8248,31.854,31.6714,31.7737,137974.5
2017-06-29 12:00:00,43.49,43.56,43.4,43.44,119739.0,31.7737,31.8248,31.7079,31.7371,119739.0
2017-06-29 12:30:00,43.45,43.47,43.29,43.34,119142.0,31.7445,31.7591,31.6276,31.6641,119142.0
2017-06-29 13:00:00,43.33,43.37,43.12,43.14,176545.5,31.6568,31.686,31.5034,31.518,176545.5
2017-06-29 13:30:00,43.15,43.27,43.15,43.24,92139.0,31.5253,31.6129,31.5253,31.591,92139.0
2017-06-29 14:00:00,43.24,43.56,43.22,43.55,162523.5,31.591,31.8248,31.5764,31.8175,162523.5
2017-06-29 14:30:00,43.55,43.55,43.39,43.5,202719.0,31.8175,31.8175,31.7006,31.781,202719.0
2017-06-29 15:00:00,43.5,43.71,43.5,43.59,251949.0,31.781,31.9344,31.781,31.8467,251949.0
2017-06-29 15:30:00,43.59,43.69,43.53,43.55,878389.5,31.8467,31.9198,31.8029,31.8175,878389.5
2017-06-30 09:30:00,44.03,44.1,43.63,44.0,264000.0,32.1682,32.2193,31.876,32.1463,264000.0
2017-06-30 10:00:00,43.99,44.01,43.69,43.69,113754.0,32.139,32.1536,31.9198,31.9198,113754.0
2017-06-30 10:30:00,43.69,43.75,43.59,43.72,84658.5,31.9198,31.9636,31.8467,31.9417,84658.5
2017-06-30 11:00:00,43.71,43.76,43.61,43.63,93514.5,31.9344,31.9709,31.8613,31.876,93514.5
2017-06-30 11:30:00,43.61,43.83,43.61,43.79,65052.0,31.8613,32.0221,31.8613,31.9929,65052.0
2017-06-30 12:00:00,43.78,43.81,43.71,43.76,53472.0,31.9855,32.0075,31.9344,31.9709,53472.0
2017-06-30 12:30:00,43.76,43.77,43.69,43.72,63835.5,31.9709,31.9782,31.9198,31.9417,63835.5
2017-06-30 13:00:00,43.73,43.91,43.72,43.91,62668.5,31.949,32.0805,31.9417,32.0805,62668.5
2017-06-30 13:30:00,43.9,44.0,43.89,43.99,99093.0,32.0732,32.1463,32.0659,32.139,99093.0
2017-06-30 14:00:00,43.99,44.13,43.96,44.1,114114.0,32.139,32.2413,32.1171,32.2193,114114.0
2017-06-30 14:30:00,44.1,44.11,43.97,44.09,115791.0,32.2193,32.2266,32.1244,32.212,115791.0
2017-06-30 15:00:00,44.08,44.25,44.08,44.22,195799.5,32.2047,32.3289,32.2047,32.307,195799.5
2017-06-30 15:30:00,44.21,44.27,44.01,44.04,995196.0,32.2997,32.3435,32.1536,32.1755,995196.0
2017-07-03 09:30:00,44.27,44.53,44.12,44.33,196597.5,32.3435,32.5335,32.234,32.3874,196597.5
2017-07-03 10:00:00,44.33,44.67,44.33,44.52,132499.5,32.3874,32.6358,32.3874,32.5262,132499.5
2017-07-03 10:30:00,44.52,44.66,44.45,44.51,134419.5,32.5262,32.6285,32.4751,32.5189,134419.5
2017-07-03 11:00:00,44.51,44.58,44.46,44.53,95868.0,32.5189,32.57,32.4824,32.5335,95868.0
2017-07-03 11:30:00,44.53,44.82,44.53,44.82,281010.0,32.5335,32.7454,32.5335,32.7454,281010.0
2017-07-03 12:00:00,44.81,44.83,44.49,44.51,240883.5,32.7381,32.7527,32.5043,32.5189,240883.5
2017-07-03 12:30:00,44.53,44.95,44.51,44.66,572233.5,32.5335,32.8403,32.5189,32.6285,572233.5
2017-07-05 09:30:00,44.78,44.9,44.29,44.47,343042.5,32.7161,32.8038,32.3582,32.4897,343042.5
2017-07-05 10:00:00,44.49,44.49,44.1,44.3,331612.5,32.5043,32.5043,32.2193,32.3655,331612.5
2017-07-05 10:30:00,44.29,44.42,44.19,44.32,222900.0,32.3582,32.4531,32.2851,32.3801,222900.0
2017-07-05 11:00:00,44.33,44.35,44.14,44.29,195175.5,32.3874,32.402,32.2486,32.3582,195175.5
2017-07-05 11:30:00,44.28,44.39,44.2,44.2,110553.0,32.3508,32.4312,32.2924,32.2924,110553.0
2017-07-05 12:00:00,44.21,44.31,44.01,44.19,351759.0,32.2997,32.3728,32.1536,32.2851,351759.0
2017-07-05 12:30:00,44.19,44.24,44.08,44.19,155148.0,32.2851,32.3216,32.2047,32.2851,155148.0
2017-07-05 13:00:00,44.18,44.19,43.99,44.09,188782.5,32.2778,32.2851,32.139,32.212,188782.5
2017-07-05 13:30:00,44.1,44.11,43.95,43.99,132990.0,32.2193,32.2266,32.1098,32.139,132990.0
2017-07-05 14:00:00,43.99,44.09,43.89,44.09,167599.5,32.139,32.212,32.0659,32.212,167599.5
2017-07-05 14:30:00,44.09,44.18,44.06,44.13,133777.5,32.212,32.2778,32.1901,32.2413,133777.5
2017-07-05 15:00:00,44.15,44.24,44.1,44.21,138199.5,32.2559,32.3216,32.2193,32.2997,138199.5
2017-07-05 15:30:00,44.21,44.32,44.21,44.26,354027.0,32.2997,32.3801,32.2997,32.3362,354027.0
2017-07-06 09:30:00,44.28,45.21,44.21,44.95,721509.0,32.3508,33.0303,32.2997,32.8403,721509.0
2017-07-06 10:00:00,44.97,45.33,44.82,45.19,596914.5,32.855,33.118,32.7454,33.0157,596914.5
2017-07-06 10:30:00,45.19,45.21,44.77,44.83,258420.0,33.0157,33.0303,32.7088,32.7527,258420.0
2017-07-06 11:00:00,44.85,45.07,44.84,44.94,162766.5,32.7673,32.928,32.76,32.833,162766.5
2017-07-06 11:30:00,44.96,45.15,44.88,45.12,157234.5,32.8477,32.9865,32.7892,32.9646,157234.5
2017-07-06 12:00:00,45.13,45.16,44.95,45.01,129180.0,32.9719,32.9938,32.8403,32.8842,129180.0
2017-07-06 12:30:00,45.01,45.15,44.98,45.12,140949.0,32.8842,32.9865,32.8623,32.9646,140949.0
2017-07-06 13:00:00,45.13,45.22,45.11,45.2,134481.0,32.9719,33.0376,32.9572,33.023,134481.0
2017-07-06 13:30:00,45.19,45.19,45.01,45.05,114610.5,33.0157,33.0157,32.8842,32.9134,114610.5
2017-07-06 14:00:00,45.05,45.05,44.89,44.93,147433.5,32.9134,32.9134,32.7965,32.8257,147433.5
2017-07-06 14:30:00,44.93,44.99,44.9,44.99,113106.0,32.8257,32.8696,32.8038,32.8696,113106.0
2017-07-06 15:00:00,44.98,45.0,44.86,44.88,197328.0,32.8623,32.8769,32.7746,32.7892,197328.0
2017-07-06 15:30:00,44.88,44.89,44.69,44.8,650451.0,32.7892,32.7965,32.6504,32.7308,650451.0
2017-07-07 09:30:00,44.95,44.97,44.69,44.89,133888.5,32.8403,32.855,32.6504,32.7965,133888.5
2017-07-07 10:00:00,44.89,44.89,44.67,44.7,88159.5,32.7965,32.7965,32.6358,32.6577,88159.5
2017-07-07 10:30:00,44.73,44.77,44.56,44.59,144312.0,32.6796,32.7088,32.5554,32.5773,144312.0
2017-07-07 11:00:00,44.59,44.68,44.57,44.67,100576.5,32.5773,32.6431,32.5627,32.6358,100576.5
2017-07-07 11:30:00,44.69,44.98,44.69,44.98,92445.0,32.6504,32.8623,32.6504,32.8623,92445.0
2017-07-07 12:00:00,44.99,45.14,44.99,45.07,78147.0,32.8696,32.9792,32.8696,32.928,78147.0
2017-07-07 12:30:00,45.07,45.1,45.04,45.06,57922.5,32.928,32.9499,32.9061,32.9207,57922.5
2017-07-07 13:00:00,45.07,45.23,45.07,45.23,71766.0,32.928,33.0449,32.928,33.0449,71766.0
2017-07-07 13:30:00,45.23,45.41,45.23,45.29,158389.5,33.0449,33.1764,33.0449,33.0888,158389.5
2017-07-07 14:00:00,45.31,45.31,45.15,45.17,76699.5,33.1034,33.1034,32.9865,33.0011,76699.5
2017-07-07 14:30:00,45.17,45.25,45.15,45.21,71380.5,33.0011,33.0595,32.9865,33.0303,71380.5
2017-07-07 15:00:00,45.21,45.23,45.15,45.19,98032.5,33.0303,33.0449,32.9865,33.0157,98032.5
2017-07-07 15:30:00,45.18,45.21,45.07,45.08,421431.0,33.0084,33.0303,32.928,32.9353,421431.0
2017-07-10 09:30:00,44.97,45.59,44.93,45.41,185592.0,32.855,33.3079,32.8257,33.1764,185592.0
2017-07-10 10:00:00,45.42,45.55,45.41,45.5,166762.5,33.1837,33.2787,33.1764,33.2422,166762.5
2017-07-10 10:30:00,45.49,45.51,45.33,45.39,104737.5,33.2349,33.2495,33.118,33.1618,104737.5
2017-07-10 11:00:00,45.41,45.67,45.35,45.65,180394.5,33.1764,33.3664,33.1326,33.3518,180394.5
2017-07-10 11:30:00,45.65,45.69,45.57,45.63,78619.5,33.3518,33.381,33.2933,33.3372,78619.5
2017-07-10 12:00:00,45.63,45.65,45.55,45.55,120702.0,33.3372,33.3518,33.2787,33.2787,120702.0
2017-07-10 12:30:00,45.55,45.63,45.55,45.63,59517.0,33.2787,33.3372,33.2787,33.3372,59517.0
2017-07-10 13:00:00,45.63,45.63,45.5,45.52,118071.0,33.3372,33.3372,33.2422,33.2568,118071.0
2017-07-10 13:30:00,45.53,45.83,45.49,45.82,229137.0,33.2641,33.4833,33.2349,33.476,229137.0
2017-07-10 14:00:00,45.81,45.96,45.75,45.91,178963.5,33.4687,33.5783,33.4248,33.5417,178963.5
2017-07-10 14:30:00,45.91,45.91,45.76,45.76,112156.5,33.5417,33.5417,33.4321,33.4321,112156.5
2017-07-10 15:00:00,45.76,45.76,45.67,45.75,160636.5,33.4321,33.4321,33.3664,33.4248,160636.5
2017-07-10 15:30:00,45.75,45.78,45.65,45.65,424954.5,33.4248,33.4467,33.3518,33.3518,424954.5
2017-07-11 09:30:00,45.6,45.91,45.53,45.8,203962.5,33.3152,33.5417,33.2641,33.4614,203962.5
2017-07-11 10:00:00,45.8,45.89,45.61,45.87,133909.5,33.4614,33.5271,33.3225,33.5125,133909.5
2017-07-11 10:30:00,45.87,45.91,45.8,45.89,114792.0,33.5125,33.5417,33.4614,33.5271,114792.0
2017-07-11 11:00:00,45.9,45.9,45.35,45.44,188670.0,33.5344,33.5344,33.1326,33.1983,188670.0
2017-07-11 11:30:00,45.44,45.65,45.41,45.63,107713.5,33.1983,33.3518,33.1764,33.3372,107713.5
2017-07-11 12:00:00,45.63,45.69,45.53,45.62,56709.0,33.3372,33.381,33.2641,33.3298,56709.0
2017-07-11 12:30:00,45.61,45.71,45.61,45.63,62572.5,33.3225,33.3956,33.3225,33.3372,62572.5
2017-07-11 13:00:00,45.63,45.69,45.62,45.63,43270.5,33.3372,33.381,33.3298,33.3372,43270.5
2017-07-11 13:30:00,45.63,45.76,45.61,45.7,64738.5,33.3372,33.4321,33.3225,33.3883,64738.5
2017-07-11 14:00:00,45.72,45.76,45.67,45.76,68682.0,33.4029,33.4321,33.3664,33.4321,68682.0
2017-07-11 14:30:00,45.75,45.83,45.74,45.77,86187.0,33.4248,33.4833,33.4175,33.4394,86187.0
2017-07-11 15:00:00,45.77,45.78,45.71,45.74,96210.0,33.4394,33.4467,33.3956,33.4175,96210.0
2017-07-11 15:30:00,45.74,45.8,45.65,45.67,475597.5,33.4175,33.4614,33.3518,33.3664,475597.5
2017-07-12 09:30:00,46.11,46.33,45.99,46.31,170427.0,33.6878,33.8486,33.6002,33.834,170427.0
2017-07-12 10:00:00,46.33,46.37,46.21,46.21,121665.0,33.8486,33.8778,33.7609,33.7609,121665.0
2017-07-12 10:30:00,46.21,46.26,46.02,46.03,116082.0,33.7609,33.7974,33.6221,33.6294,116082.0
2017-07-12 11:00:00,46.03,46.03,45.89,45.98,123099.0,33.6294,33.6294,33.5271,33.5929,123099.0
2017-07-12 11:30:00,45.97,45.98,45.84,45.89,62973.0,33.5856,33.5929,33.4906,33.5271,62973.0
2017-07-12 12:00:00,45.9,45.9,45.77,45.84,114628.5,33.5344,33.5344,33.4394,33.4906,114628.5
2017-07-12 12:30:00,45.84,45.85,45.73,45.8,79660.5,33.4906,33.4979,33.4102,33.4614,79660.5
2017-07-12 13:00:00,45.81,45.86,45.76,45.83,52951.5,33.4687,33.5052,33.4321,33.4833,52951.5
2017-07-12 13:30:00,45.83,45.93,45.82,45.91,53772.0,33.4833,33.5563,33.476,33.5417,53772.0
2017-07-12 14:00:00,45.91,45.91,45.83,45.84,48033.0,33.5417,33.5417,33.4833,33.4906,48033.0
2017-07-12 14:30:00,45.83,45.84,45.74,45.74,72160.5,33.4833,33.4906,33.4175,33.4175,72160.5
2017-07-12 15:00:00,45.75,45.84,45.75,45.79,99420.0,33.4248,33.4906,33.4248,33.4541,99420.0
2017-07-12 15:30:00,45.79,45.8,45.65,45.69,465960.0,33.4541,33.4614,33.3518,33.381,465960.0
2017-07-13 09:30:00,45.76,45.87,45.63,45.78,66433.5,33.4321,33.5125,33.3372,33.4467,66433.5
2017-07-13 10:00:00,45.79,45.81,45.51,45.54,124782.0,33.4541,33.4687,33.2495,33.2714,124782.0
2017-07-13 10:30:00,45.53,45.65,45.47,45.59,74344.5,33.2641,33.3518,33.2203,33.3079,74344.5
2017-07-13 11:00:00,45.57,45.79,45.57,45.76,99165.0,33.2933,33.4541,33.2933,33.4321,99165.0
2017-07-13 11:30:00,45.75,45.75,45.63,45.67,84331.5,33.4248,33.4248,33.3372,33.3664,84331.5
2017-07-13 12:00:00,45.67,45.77,45.67,45.73,66520.5,33.3664,33.4394,33.3664,33.4102,66520.5
2017-07-13 12:30:00,45.73,45.73,45.61,45.63,91975.5,33.4102,33.4102,33.3225,33.3372,91975.5
2017-07-13 13:00:00,45.63,45.65,45.51,45.51,104350.5,33.3372,33.3518,33.2495,33.2495,104350.5
2017-07-13 13:30:00,45.49,45.59,45.47,45.57,102430.5,33.2349,33.3079,33.2203,33.2933,102430.5
2017-07-13 14:00:00,45.57,45.64,45.54,45.59,94425.0,33.2933,33.3445,33.2714,33.3079,94425.0
2017-07-13 14:30:00,45.57,45.58,45.46,45.53,128200.5,33.2933,33.3006,33.213,33.2641,128200.5
2017-07-13 15:00:00,45.53,45.54,45.39,45.43,165910.5,33.2641,33.2714,33.1618,33.191,165910.5
2017-07-13 15:30:00,45.43,45.53,45.4,45.52,504154.5,33.191,33.2641,33.1691,33.2568,504154.5
2017-07-14 09:30:00,45.25,45.71,45.21,45.61,143868.0,33.0595,33.3956,33.0303,33.3225,143868.0
2017-07-14 10:00:00,45.61,45.65,45.52,45.6,65784.0,33.3225,33.3518,33.2568,33.3152,65784.0
2017-07-14 10:30:00,45.59,45.63,45.54,45.62,67107.0,33.3079,33.3372,33.2714,33.3298,67107.0
2017-07-14 11:00:00,45.61,45.61,45.53,45.53,64836.0,33.3225,33.3225,33.2641,33.2641,64836.0
2017-07-14 11:30:00,45.54,45.63,45.54,45.62,40470.0,33.2714,33.3372,33.2714,33.3298,40470.0
2017-07-14 12:00:00,45.63,45.63,45.57,45.59,34776.0,33.3372,33.3372,33.2933,33.3079,34776.0
2017-07-14 12:30:00,45.59,45.65,45.58,45.64,40864.5,33.3079,33.3518,33.3006,33.3445,40864.5
2017-07-14 13:00:00,45.64,45.72,45.63,45.71,74145.0,33.3445,33.4029,33.3372,33.3956,74145.0
2017-07-14 13:30:00,45.73,45.74,45.66,45.71,60268.5,33.4102,33.4175,33.3591,33.3956,60268.5
2017-07-14 14:00:00,45.71,45.83,45.7,45.83,48742.5,33.3956,33.4833,33.3883,33.4833,48742.5
2017-07-14 14:30:00,45.82,45.85,45.81,45.84,46354.5,33.476,33.4979,33.4687,33.4906,46354.5
2017-07-14 15:00:00,45.83,45.85,45.78,45.84,70024.5,33.4833,33.4979,33.4467,33.4906,70024.5
2017-07-14 15:30:00,45.84,45.91,45.73,45.76,287383.5,33.4906,33.5417,33.4102,33.4321,287383.5
2017-07-17 09:30:00,45.77,45.82,45.54,45.73,121078.5,33.4394,33.476,33.2714,33.4102,121078.5
2017-07-17 10:00:00,45.73,45.78,45.63,45.75,69003.0,33.4102,33.4467,33.3372,33.4248,69003.0
2017-07-17 10:30:00,45.76,45.92,45.76,45.89,104649.0,33.4321,33.549,33.4321,33.5271,104649.0
2017-07-17 11:00:00,45.87,45.89,45.71,45.73,118620.0,33.5125,33.5271,33.3956,33.4102,118620.0
2017-07-17 11:30:00,45.71,45.79,45.69,45.79,93051.0,33.3956,33.4541,33.381,33.4541,93051.0
2017-07-17 12:00:00,45.78,45.78,45.67,45.68,100039.5,33.4467,33.4467,33.3664,33.3737,100039.5
2017-07-17 12:30:00,45.68,45.75,45.68,45.73,50703.0,33.3737,33.4248,33.3737,33.4102,50703.0
2017-07-17 13:00:00,45.73,45.83,45.72,45.73,68077.5,33.4102,33.4833,33.4029,33.4102,68077.5
2017-07-17 13:30:00,45.72,45.75,45.72,45.75,86935.5,33.4029,33.4248,33.4029,33.4248,86935.5
2017-07-17 14:00:00,45.75,45.77,45.65,45.68,117471.0,33.4248,33.4394,33.3518,33.3737,117471.0
2017-07-17 14:30:00,45.67,45.73,45.65,45.67,100462.5,33.3664,33.4102,33.3518,33.3664,100462.5
2017-07-17 15:00:00,45.67,45.67,45.55,45.56,153447.0,33.3664,33.3664,33.2787,33.286,153447.0
2017-07-17 15:30:00,45.55,45.57,45.43,45.49,496230.0,33.2787,33.2933,33.191,33.2349,496230.0
2017-07-18 09:30:00,45.4,45.67,45.25,45.62,191514.0,33.1691,33.3664,33.0595,33.3298,191514.0
2017-07-18 10:00:00,45.61,45.67,45.57,45.63,82200.0,33.3225,33.3664,33.2933,33.3372,82200.0
2017-07-18 10:30:00,45.63,45.63,45.39,45.52,115029.0,33.3372,33.3372,33.1618,33.2568,115029.0
2017-07-18 11:00:00,45.52,45.55,45.4,45.52,68406.0,33.2568,33.2787,33.1691,33.2568,68406.0
2017-07-18 11:30:00,45.53,45.64,45.51,45.53,52410.0,33.2641,33.3445,33.2495,33.2641,52410.0
2017-07-18 12:00:00,45.52,45.57,45.51,45.53,39274.5,33.2568,33.2933,33.2495,33.2641,39274.5
2017-07-18 12:30:00,45.52,45.54,45.49,45.51,48147.0,33.2568,33.2714,33.2349,33.2495,48147.0
2017-07-18 13:00:00,45.51,45.51,45.4,45.4,76396.5,33.2495,33.2495,33.1691,33.1691,76396.5
2017-07-18 13:30:00,45.41,45.48,45.37,45.47,82834.5,33.1764,33.2276,33.1472,33.2203,82834.5
2017-07-18 14:00:00,45.47,45.55,45.46,45.49,98277.0,33.2203,33.2787,33.213,33.2349,98277.0
2017-07-18 14:30:00,45.49,45.55,45.47,45.55,94558.5,33.2349,33.2787,33.2203,33.2787,94558.5
2017-07-18 15:00:00,45.55,45.65,45.55,45.65,110659.5,33.2787,33.3518,33.2787,33.3518,110659.5
2017-07-18 15:30:00,45.65,45.67,45.57,45.63,265690.5,33.3518,33.3664,33.2933,33.3372,265690.5
2017-07-19 09:30:00,45.35,45.47,45.17,45.33,186162.0,33.1326,33.2203,33.0011,33.118,186162.0
2017-07-19 10:00:00,45.34,45.57,45.33,45.48,161323.5,33.1253,33.2933,33.118,33.2276,161323.5
2017-07-19 10:30:00,45.49,45.59,45.43,45.51,128859.0,33.2349,33.3079,33.191,33.2495,128859.0
2017-07-19 11:00:00,45.51,45.65,45.51,45.51,73984.5,33.2495,33.3518,33.2495,33.2495,73984.5
2017-07-19 11:30:00,45.53,45.65,45.47,45.61,77365.5,33.2641,33.3518,33.2203,33.3225,77365.5
2017-07-19 12:00:00,45.61,45.69,45.56,45.57,116170.5,33.3225,33.381,33.286,33.2933,116170.5
2017-07-19 12:30:00,45.56,45.6,45.52,45.54,46090.5,33.286,33.3152,33.2568,33.2714,46090.5
2017-07-19 13:00:00,45.54,45.66,45.53,45.65,40738.5,33.2714,33.3591,33.2641,33.3518,40738.5
2017-07-19 13:30:00,45.65,45.73,45.6,45.69,82188.0,33.3518,33.4102,33.3152,33.381,82188.0
2017-07-19 14:00:00,45.69,45.73,45.63,45.71,62119.5,33.381,33.4102,33.3372,33.3956,62119.5
2017-07-19 14:30:00,45.7,45.75,45.67,45.67,74701.5,33.3883,33.4248,33.3664,33.3664,74701.5
2017-07-19 15:00:00,45.67,45.75,45.65,45.72,115306.5,33.3664,33.4248,33.3518,33.4029,115306.5
2017-07-19 15:30:00,45.73,45.73,45.53,45.69,528783.0,33.4102,33.4102,33.2641,33.381,528783.0
2017-07-20 09:30:00,45.85,46.24,45.67,45.77,289756.5,33.4979,33.7828,33.3664,33.4394,289756.5
2017-07-20 10:00:00,45.75,45.78,45.62,45.65,71976.0,33.4248,33.4467,33.3298,33.3518,71976.0
2017-07-20 10:30:00,45.67,45.75,45.47,45.73,94492.5,33.3664,33.4248,33.2203,33.4102,94492.5
2017-07-20 11:00:00,45.72,45.73,45.5,45.55,68136.0,33.4029,33.4102,33.2422,33.2787,68136.0
2017-07-20 11:30:00,45.56,45.56,45.45,45.55,41985.0,33.286,33.286,33.2056,33.2787,41985.0
2017-07-20 12:00:00,45.54,45.61,45.51,45.6,32647.5,33.2714,33.3225,33.2495,33.3152,32647.5
2017-07-20 12:30:00,45.61,45.64,45.59,45.64,29953.5,33.3225,33.3445,33.3079,33.3445,29953.5
2017-07-20 13:00:00,45.65,45.66,45.6,45.63,41089.5,33.3518,33.3591,33.3152,33.3372,41089.5
2017-07-20 13:30:00,45.63,45.71,45.58,45.71,70017.0,33.3372,33.3956,33.3006,33.3956,70017.0
2017-07-20 14:00:00,45.69,45.71,45.62,45.63,65553.0,33.381,33.3956,33.3298,33.3372,65553.0
2017-07-20 14:30:00,45.63,45.71,45.61,45.71,67135.5,33.3372,33.3956,33.3225,33.3956,67135.5
2017-07-20 15:00:00,45.7,45.75,45.67,45.69,88852.5,33.3883,33.4248,33.3664,33.381,88852.5
2017-07-20 15:30:00,45.68,45.73,45.67,45.71,283102.5,33.3737,33.4102,33.3664,33.3956,283102.5
2017-07-21 09:30:00,45.61,45.69,45.42,45.53,273006.0,33.3225,33.381,33.1837,33.2641,273006.0
2017-07-21 10:00:00,45.55,45.61,45.44,45.57,51967.5,33.2787,33.3225,33.1983,33.2933,51967.5
2017-07-21 10:30:00,45.58,45.63,45.44,45.49,75756.0,33.3006,33.3372,33.1983,33.2349,75756.0
2017-07-21 11:00:00,45.49,45.68,45.47,45.67,92094.0,33.2349,33.3737,33.2203,33.3664,92094.0
2017-07-21 11:30:00,45.68,45.73,45.65,45.72,48004.5,33.3737,33.4102,33.3518,33.4029,48004.5
2017-07-21 12:00:00,45.72,45.82,45.67,45.8,141546.0,33.4029,33.476,33.3664,33.4614,141546.0
2017-07-21 12:30:00,45.8,45.83,45.77,45.81,69673.5,33.4614,33.4833,33.4394,33.4687,69673.5
2017-07-21 13:00:00,45.81,45.84,45.74,45.75,72793.5,33.4687,33.4906,33.4175,33.4248,72793.5
2017-07-21 13:30:00,45.76,45.79,45.7,45.74,68712.0,33.4321,33.4541,33.3883,33.4175,68712.0
2017-07-21 14:00:00,45.75,45.86,45.74,45.84,103089.0,33.4248,33.5052,33.4175,33.4906,103089.0
2017-07-21 14:30:00,45.83,45.85,45.79,45.81,68254.5,33.4833,33.4979,33.4541,33.4687,68254.5
2017-07-21 15:00:00,45.81,45.83,45.78,45.79,79732.5,33.4687,33.4833,33.4467,33.4541,79732.5
2017-07-21 15:30:00,45.79,46.03,45.77,45.91,429829.5,33.4541,33.6294,33.4394,33.5417,429829.5
2017-07-24 09:30:00,46.05,46.28,45.75,45.81,258804.0,33.644,33.812,33.4248,33.4687,258804.0
2017-07-24 10:00:00,45.8,46.04,45.74,45.89,159475.5,33.4614,33.6367,33.4175,33.5271,159475.5
2017-07-24 10:30:00,45.89,45.95,45.77,45.84,129370.5,33.5271,33.5709,33.4394,33.4906,129370.5
2017-07-24 11:00:00,45.84,45.95,45.81,45.88,124206.0,33.4906,33.5709,33.4687,33.5198,124206.0
2017-07-24 11:30:00,45.89,46.0,45.89,46.0,82678.5,33.5271,33.6075,33.5271,33.6075,82678.5
2017-07-24 12:00:00,46.0,46.0,45.89,45.94,83215.5,33.6075,33.6075,33.5271,33.5636,83215.5
2017-07-24 12:30:00,45.93,46.07,45.92,45.99,182892.0,33.5563,33.6586,33.549,33.6002,182892.0
2017-07-24 13:00:00,45.99,46.06,45.95,45.99,206373.0,33.6002,33.6513,33.5709,33.6002,206373.0
2017-07-24 13:30:00,45.99,46.08,45.92,46.04,259755.0,33.6002,33.6659,33.549,33.6367,259755.0
2017-07-24 14:00:00,46.04,46.16,45.98,46.0,197950.5,33.6367,33.7244,33.5929,33.6075,197950.5
2017-07-24 14:30:00,45.99,46.09,45.91,46.09,151248.0,33.6002,33.6732,33.5417,33.6732,151248.0
2017-07-24 15:00:00,46.1,46.15,45.99,46.07,463608.0,33.6805,33.7171,33.6002,33.6586,463608.0
2017-07-24 15:30:00,46.07,46.14,46.06,46.13,504705.0,33.6586,33.7098,33.6513,33.7025,504705.0
2017-07-25 09:30:00,46.59,46.88,45.05,45.1,1097919.0,34.0385,34.2504,32.9134,32.9499,1097919.0
2017-07-25 10:00:00,45.1,45.47,45.01,45.28,449553.0,32.9499,33.2203,32.8842,33.0814,449553.0
2017-07-25 10:30:00,45.29,45.3,44.83,44.89,301873.5,33.0888,33.0961,32.7527,32.7965,301873.5
2017-07-25 11:00:00,44.87,45.21,44.87,45.2,320305.5,32.7819,33.0303,32.7819,33.023,320305.5
2017-07-25 11:30:00,45.21,45.31,45.02,45.11,180442.5,33.0303,33.1034,32.8915,32.9572,180442.5
2017-07-25 12:00:00,45.12,46.69,45.12,46.37,920392.5,32.9646,34.1116,32.9646,33.8778,920392.5
2017-07-25 12:30:00,46.37,46.55,46.06,46.13,492726.0,33.8778,34.0093,33.6513,33.7025,492726.0
2017-07-25 13:00:00,46.14,46.15,45.9,45.97,159082.5,33.7098,33.7171,33.5344,33.5856,159082.5
2017-07-25 13:30:00,45.97,46.09,45.83,45.92,130476.0,33.5856,33.6732,33.4833,33.549,130476.0
2017-07-25 14:00:00,45.92,45.94,45.7,45.71,158539.5,33.549,33.5636,33.3883,33.3956,158539.5
2017-07-25 14:30:00,45.72,46.01,45.72,45.99,211668.0,33.4029,33.6148,33.4029,33.6002,211668.0
2017-07-25 15:00:00,45.99,46.0,45.75,45.77,247444.5,33.6002,33.6075,33.4248,33.4394,247444.5
2017-07-25 15:30:00,45.77,45.93,45.75,45.75,898132.5,33.4394,33.5563,33.4248,33.4248,898132.5
2017-07-26 09:30:00,45.79,45.96,45.58,45.95,315708.0,33.4541,33.5783,33.3006,33.5709,315708.0
2017-07-26 10:00:00,45.94,46.24,45.93,46.11,206512.5,33.5636,33.7828,33.5563,33.6878,206512.5
2017-07-26 10:30:00,46.11,46.12,45.83,45.89,141495.0,33.6878,33.6951,33.4833,33.5271,141495.0
2017-07-26 11:00:00,45.89,45.96,45.82,45.92,82423.5,33.5271,33.5783,33.476,33.549,82423.5
2017-07-26 11:30:00,45.92,46.0,45.88,45.95,51670.5,33.549,33.6075,33.5198,33.5709,51670.5
2017-07-26 12:00:00,45.97,45.98,45.87,45.89,55201.5,33.5856,33.5929,33.5125,33.5271,55201.5
2017-07-26 12:30:00,45.88,45.92,45.85,45.85,43614.0,33.5198,33.549,33.4979,33.4979,43614.0
2017-07-26 13:00:00,45.85,45.89,45.75,45.76,60136.5,33.4979,33.5271,33.4248,33.4321,60136.5
2017-07-26 13:30:00,45.76,45.87,45.76,45.87,77985.0,33.4321,33.5125,33.4321,33.5125,77985.0
2017-07-26 14:00:00,45.86,46.0,45.84,45.99,114021.0,33.5052,33.6075,33.4906,33.6002,114021.0
2017-07-26 14:30:00,45.97,46.0,45.89,45.91,83230.5,33.5856,33.6075,33.5271,33.5417,83230.5
2017-07-26 15:00:00,45.91,45.94,45.7,45.8,188635.5,33.5417,33.5636,33.3883,33.4614,188635.5
2017-07-26 15:30:00,45.81,45.81,45.59,45.72,462256.5,33.4687,33.4687,33.3079,33.4029,462256.5
2017-07-27 09:30:00,45.51,45.82,45.49,45.57,104083.5,33.2495,33.476,33.2349,33.2933,104083.5
2017-07-27 10:00:00,45.57,45.8,45.56,45.67,87049.5,33.2933,33.4614,33.286,33.3664,87049.5
2017-07-27 10:30:00,45.67,45.77,45.61,45.69,81033.0,33.3664,33.4394,33.3225,33.381,81033.0
2017-07-27 11:00:00,45.69,45.71,45.59,45.64,37830.0,33.381,33.3956,33.3079,33.3445,37830.0
2017-07-27 11:30:00,45.65,45.71,45.63,45.67,41550.0,33.3518,33.3956,33.3372,33.3664,41550.0
2017-07-27 12:00:00,45.67,45.67,45.61,45.63,34177.5,33.3664,33.3664,33.3225,33.3372,34177.5
2017-07-27 12:30:00,45.63,45.63,45.39,45.41,82054.5,33.3372,33.3372,33.1618,33.1764,82054.5
2017-07-27 13:00:00,45.39,45.43,45.19,45.23,129763.5,33.1618,33.191,33.0157,33.0449,129763.5
2017-07-27 13:30:00,45.22,45.26,45.11,45.18,154788.0,33.0376,33.0668,32.9572,33.0084,154788.0
2017-07-27 14:00:00,45.17,45.28,45.11,45.23,187212.0,33.0011,33.0814,32.9572,33.0449,187212.0
2017-07-27 14:30:00,45.23,45.37,45.2,45.37,106476.0,33.0449,33.1472,33.023,33.1472,106476.0
2017-07-27 15:00:00,45.37,45.43,45.33,45.39,104682.0,33.1472,33.191,33.118,33.1618,104682.0
2017-07-27 15:30:00,45.37,45.45,45.31,45.44,320125.5,33.1472,33.2056,33.1034,33.1983,320125.5
2017-07-28 09:30:00,45.27,45.49,45.22,45.4,124203.0,33.0741,33.2349,33.0376,33.1691,124203.0
2017-07-28 10:00:00,45.4,45.59,45.35,45.53,106573.5,33.1691,33.3079,33.1326,33.2641,106573.5
2017-07-28 10:30:00,45.53,45.61,45.29,45.38,87903.0,33.2641,33.3225,33.0888,33.1545,87903.0
2017-07-28 11:00:00,45.36,45.47,45.34,45.39,85056.0,33.1399,33.2203,33.1253,33.1618,85056.0
2017-07-28 11:30:00,45.37,45.41,45.23,45.37,210891.0,33.1472,33.1764,33.0449,33.1472,210891.0
2017-07-28 12:00:00,45.39,45.47,45.24,45.3,97348.5,33.1618,33.2203,33.0522,33.0961,97348.5
2017-07-28 12:30:00,45.29,45.31,45.12,45.21,55263.0,33.0888,33.1034,32.9646,33.0303,55263.0
2017-07-28 13:00:00,45.21,45.29,45.15,45.28,96309.0,33.0303,33.0888,32.9865,33.0814,96309.0
2017-07-28 13:30:00,45.29,45.38,45.28,45.36,66091.5,33.0888,33.1545,33.0814,33.1399,66091.5
2017-07-28 14:00:00,45.35,45.43,45.33,45.43,191490.0,33.1326,33.191,33.118,33.191,191490.0
2017-07-28 14:30:00,45.43,45.45,45.36,45.43,89835.0,33.191,33.2056,33.1399,33.191,89835.0
2017-07-28 15:00:00,45.43,45.51,45.43,45.49,96973.5,33.191,33.2495,33.191,33.2349,96973.5
2017-07-28 15:30:00,45.49,45.52,45.43,45.45,259456.5,33.2349,33.2568,33.191,33.2056,259456.5
2017-07-31 09:30:00,45.65,46.01,45.47,45.85,132342.0,33.3518,33.6148,33.2203,33.4979,132342.0
2017-07-31 10:00:00,45.84,45.9,45.59,45.62,41803.5,33.4906,33.5344,33.3079,33.3298,41803.5
2017-07-31 10:30:00,45.62,45.67,45.51,45.51,37585.5,33.3298,33.3664,33.2495,33.2495,37585.5
2017-07-31 11:00:00,45.54,45.68,45.53,45.63,67045.5,33.2714,33.3737,33.2641,33.3372,67045.5
2017-07-31 11:30:00,45.61,45.65,45.55,45.61,48985.5,33.3225,33.3518,33.2787,33.3225,48985.5
2017-07-31 12:00:00,45.59,45.62,45.56,45.62,62238.0,33.3079,33.3298,33.286,33.3298,62238.0
2017-07-31 12:30:00,45.62,45.68,45.59,45.67,29392.5,33.3298,33.3737,33.3079,33.3664,29392.5
2017-07-31 13:00:00,45.67,45.71,45.65,45.7,42177.0,33.3664,33.3956,33.3518,33.3883,42177.0
2017-07-31 13:30:00,45.7,45.72,45.65,45.71,86415.0,33.3883,33.4029,33.3518,33.3956,86415.0
2017-07-31 14:00:00,45.7,45.72,45.67,45.69,63726.0,33.3883,33.4029,33.3664,33.381,63726.0
2017-07-31 14:30:00,45.69,45.71,45.65,45.69,54951.0,33.381,33.3956,33.3518,33.381,54951.0
2017-07-31 15:00:00,45.69,45.69,45.61,45.67,48943.5,33.381,33.381,33.3225,33.3664,48943.5
2017-07-31 15:30:00,45.67,45.73,45.61,45.63,302157.0,33.3664,33.4102,33.3225,33.3372,302157.0
2017-08-01 09:30:00,45.79,45.79,45.25,45.46,209469.0,33.4541,33.4541,33.0595,33.213,209469.0
2017-08-01 10:00:00,45.45,45.5,45.21,45.23,91965.0,33.2056,33.2422,33.0303,33.0449,91965.0
2017-08-01 10:30:00,45.23,45.24,44.94,44.95,147744.0,33.0449,33.0522,32.833,32.8403,147744.0
2017-08-01 11:00:00,44.98,44.99,44.68,44.7,139864.5,32.8623,32.8696,32.6431,32.6577,139864.5
2017-08-01 11:30:00,44.71,44.99,44.71,44.95,98980.5,32.665,32.8696,32.665,32.8403,98980.5
2017-08-01 12:00:00,44.96,45.02,44.87,44.93,118020.0,32.8477,32.8915,32.7819,32.8257,118020.0
2017-08-01 12:30:00,44.92,44.92,44.61,44.68,174177.0,32.8184,32.8184,32.5919,32.6431,174177.0
2017-08-01 13:00:00,44.66,44.69,44.49,44.55,162598.5,32.6285,32.6504,32.5043,32.5481,162598.5
2017-08-01 13:30:00,44.55,44.59,44.43,44.49,104145.0,32.5481,32.5773,32.4604,32.5043,104145.0
2017-08-01 14:00:00,44.49,44.49,44.36,44.41,147498.0,32.5043,32.5043,32.4093,32.4458,147498.0
2017-08-01 14:30:00,44.41,44.52,44.33,44.51,174171.0,32.4458,32.5262,32.3874,32.5189,174171.0
2017-08-01 15:00:00,44.51,44.62,44.5,44.53,139360.5,32.5189,32.5993,32.5116,32.5335,139360.5
2017-08-01 15:30:00,44.53,44.74,44.51,44.69,612606.0,32.5335,32.6869,32.5189,32.6504,612606.0
2017-08-02 09:30:00,44.44,44.9,44.38,44.75,115827.0,32.4677,32.8038,32.4239,32.6942,115827.0
2017-08-02 10:00:00,44.76,44.81,44.42,44.49,76578.0,32.7015,32.7381,32.4531,32.5043,76578.0
2017-08-02 10:30:00,44.49,44.65,44.47,44.54,71289.0,32.5043,32.6212,32.4897,32.5408,71289.0
2017-08-02 11:00:00,44.55,44.59,44.45,44.51,99928.5,32.5481,32.5773,32.4751,32.5189,99928.5
2017-08-02 11:30:00,44.51,44.53,44.34,44.39,168537.0,32.5189,32.5335,32.3947,32.4312,168537.0
2017-08-02 12:00:00,44.39,44.43,44.29,44.31,58689.0,32.4312,32.4604,32.3582,32.3728,58689.0
2017-08-02 12:30:00,44.33,44.46,44.31,44.44,43522.5,32.3874,32.4824,32.3728,32.4677,43522.5
2017-08-02 13:00:00,44.42,44.68,44.42,44.67,89754.0,32.4531,32.6431,32.4531,32.6358,89754.0
2017-08-02 13:30:00,44.65,44.73,44.62,44.73,49150.5,32.6212,32.6796,32.5993,32.6796,49150.5
2017-08-02 14:00:00,44.73,44.81,44.71,44.72,73221.0,32.6796,32.7381,32.665,32.6723,73221.0
2017-08-02 14:30:00,44.72,44.82,44.67,44.82,153910.5,32.6723,32.7454,32.6358,32.7454,153910.5
2017-08-02 15:00:00,44.81,44.82,44.75,44.78,227895.0,32.7381,32.7454,32.6942,32.7161,227895.0
2017-08-02 15:30:00,44.78,44.99,44.77,44.95,667726.5,32.7161,32.8696,32.7088,32.8403,667726.5
2017-08-03 09:30:00,45.05,45.49,44.85,45.31,207018.0,32.9134,33.2349,32.7673,33.1034,207018.0
2017-08-03 10:00:00,45.3,45.34,44.99,45.01,215325.0,33.0961,33.1253,32.8696,32.8842,215325.0
2017-08-03 10:30:00,45.0,45.16,44.99,45.12,101940.0,32.8769,32.9938,32.8696,32.9646,101940.0
2017-08-03 11:00:00,45.13,45.37,45.09,45.35,134602.5,32.9719,33.1472,32.9426,33.1326,134602.5
2017-08-03 11:30:00,45.34,45.57,45.31,45.32,267178.5,33.1253,33.2933,33.1034,33.1107,267178.5
2017-08-03 12:00:00,45.31,45.31,45.17,45.21,95955.0,33.1034,33.1034,33.0011,33.0303,95955.0
2017-08-03 12:30:00,45.19,45.21,45.11,45.12,41896.5,33.0157,33.0303,32.9572,32.9646,41896.5
2017-08-03 13:00:00,45.13,45.15,45.08,45.11,28470.0,32.9719,32.9865,32.9353,32.9572,28470.0
2017-08-03 13:30:00,45.11,45.14,45.02,45.08,54894.0,32.9572,32.9792,32.8915,32.9353,54894.0
2017-08-03 14:00:00,45.09,45.13,45.07,45.09,37360.5,32.9426,32.9719,32.928,32.9426,37360.5
2017-08-03 14:30:00,45.09,45.15,45.05,45.1,54516.0,32.9426,32.9865,32.9134,32.9499,54516.0
2017-08-03 15:00:00,45.09,45.17,45.08,45.14,91108.5,32.9426,33.0011,32.9353,32.9792,91108.5
2017-08-03 15:30:00,45.15,45.15,45.01,45.07,495207.0,32.9865,32.9865,32.8842,32.928,495207.0
2017-08-04 09:30:00,45.23,45.48,45.22,45.35,127426.5,33.0449,33.2276,33.0376,33.1326,127426.5
2017-08-04 10:00:00,45.37,45.46,45.22,45.43,58098.0,33.1472,33.213,33.0376,33.191,58098.0
2017-08-04 10:30:00,45.42,45.7,45.4,45.68,179025.0,33.1837,33.3883,33.1691,33.3737,179025.0
2017-08-04 11:00:00,45.69,45.81,45.62,45.77,126843.0,33.381,33.4687,33.3298,33.4394,126843.0
2017-08-04 11:30:00,45.76,45.83,45.67,45.77,205332.0,33.4321,33.4833,33.3664,33.4394,205332.0
2017-08-04 12:00:00,45.75,45.82,45.57,45.72,160227.0,33.4248,33.476,33.2933,33.4029,160227.0
2017-08-04 12:30:00,45.72,45.8,45.68,45.79,51028.5,33.4029,33.4614,33.3737,33.4541,51028.5
2017-08-04 13:00:00,45.79,45.84,45.68,45.73,65509.5,33.4541,33.4906,33.3737,33.4102,65509.5
2017-08-04 13:30:00,45.74,45.82,45.69,45.72,55336.5,33.4175,33.476,33.381,33.4029,55336.5
2017-08-04 14:00:00,45.71,45.77,45.65,45.65,50112.0,33.3956,33.4394,33.3518,33.3518,50112.0
2017-08-04 14:30:00,45.67,45.69,45.63,45.68,58330.5,33.3664,33.381,33.3372,33.3737,58330.5
2017-08-04 15:00:00,45.69,45.69,45.62,45.67,106444.5,33.381,33.381,33.3298,33.3664,106444.5
2017-08-04 15:30:00,45.67,45.76,45.66,45.71,397665.0,33.3664,33.4321,33.3591,33.3956,397665.0
2017-08-07 09:30:00,45.65,45.82,45.62,45.78,47397.0,33.3518,33.476,33.3298,33.4467,47397.0
2017-08-07 10:00:00,45.78,45.93,45.67,45.68,42366.0,33.4467,33.5563,33.3664,33.3737,42366.0
2017-08-07 10:30:00,45.68,45.73,45.6,45.64,59323.5,33.3737,33.4102,33.3152,33.3445,59323.5
2017-08-07 11:00:00,45.63,45.65,45.57,45.62,41082.0,33.3372,33.3518,33.2933,33.3298,41082.0
2017-08-07 11:30:00,45.63,45.79,45.62,45.79,51709.5,33.3372,33.4541,33.3298,33.4541,51709.5
2017-08-07 12:00:00,45.79,45.79,45.7,45.73,75520.5,33.4541,33.4541,33.3883,33.4102,75520.5
2017-08-07 12:30:00,45.73,45.74,45.69,45.71,25728.0,33.4102,33.4175,33.381,33.3956,25728.0
2017-08-07 13:00:00,45.72,45.72,45.62,45.64,27403.5,33.4029,33.4029,33.3298,33.3445,27403.5
2017-08-07 13:30:00,45.64,45.64,45.51,45.53,76798.5,33.3445,33.3445,33.2495,33.2641,76798.5
2017-08-07 14:00:00,45.53,45.57,45.47,45.5,91572.0,33.2641,33.2933,33.2203,33.2422,91572.0
2017-08-07 14:30:00,45.49,45.64,45.46,45.59,109408.5,33.2349,33.3445,33.213,33.3079,109408.5
2017-08-07 15:00:00,45.59,45.63,45.56,45.63,92914.5,33.3079,33.3372,33.286,33.3372,92914.5
2017-08-07 15:30:00,45.63,45.71,45.58,45.69,406867.5,33.3372,33.3956,33.3006,33.381,406867.5
2017-08-08 09:30:00,45.55,45.81,45.55,45.78,58066.5,33.2787,33.4687,33.2787,33.4467,58066.5
2017-08-08 10:00:00,45.77,46.0,45.75,45.96,80874.0,33.4394,33.6075,33.4248,33.5783,80874.0
2017-08-08 10:30:00,45.97,46.03,45.85,45.99,56322.0,33.5856,33.6294,33.4979,33.6002,56322.0
2017-08-08 11:00:00,45.99,46.0,45.86,45.89,41923.5,33.6002,33.6075,33.5052,33.5271,41923.5
2017-08-08 11:30:00,45.87,45.98,45.79,45.89,167764.5,33.5125,33.5929,33.4541,33.5271,167764.5
2017-08-08 12:00:00,45.89,45.91,45.76,45.76,72897.0,33.5271,33.5417,33.4321,33.4321,72897.0
2017-08-08 12:30:00,45.76,45.79,45.61,45.64,121353.0,33.4321,33.4541,33.3225,33.3445,121353.0
2017-08-08 13:00:00,45.64,45.69,45.55,45.57,92800.5,33.3445,33.381,33.2787,33.2933,92800.5
2017-08-08 13:30:00,45.57,45.67,45.53,45.58,70207.5,33.2933,33.3664,33.2641,33.3006,70207.5
2017-08-08 14:00:00,45.59,45.59,45.49,45.5,131037.0,33.3079,33.3079,33.2349,33.2422,131037.0
2017-08-08 14:30:00,45.49,45.54,45.44,45.45,106768.5,33.2349,33.2714,33.1983,33.2056,106768.5
2017-08-08 15:00:00,45.45,45.51,45.32,45.36,150828.0,33.2056,33.2495,33.1107,33.1399,150828.0
2017-08-08 15:30:00,45.36,45.37,45.21,45.27,455389.5,33.1399,33.1472,33.0303,33.0741,455389.5
2017-08-09 09:30:00,45.17,45.33,44.69,44.91,109555.5,33.0011,33.118,32.6504,32.8111,109555.5
2017-08-09 10:00:00,44.91,44.91,44.77,44.79,97609.5,32.8111,32.8111,32.7088,32.7235,97609.5
2017-08-09 10:30:00,44.79,44.98,44.73,44.96,86578.5,32.7235,32.8623,32.6796,32.8477,86578.5
2017-08-09 11:00:00,44.97,45.02,44.93,44.93,76509.0,32.855,32.8915,32.8257,32.8257,76509.0
2017-08-09 11:30:00,44.93,45.12,44.91,45.11,63049.5,32.8257,32.9646,32.8111,32.9572,63049.5
2017-08-09 12:00:00,45.1,45.23,45.09,45.13,109390.5,32.9499,33.0449,32.9426,32.9719,109390.5
2017-08-09 12:30:00,45.12,45.14,45.0,45.01,37140.0,32.9646,32.9792,32.8769,32.8842,37140.0
2017-08-09 13:00:00,45.0,45.03,44.85,44.9,91290.0,32.8769,32.8988,32.7673,32.8038,91290.0
2017-08-09 13:30:00,44.89,45.01,44.88,44.91,52518.0,32.7965,32.8842,32.7892,32.8111,52518.0
2017-08-09 14:00:00,44.91,44.95,44.84,44.88,57691.5,32.8111,32.8403,32.76,32.7892,57691.5
2017-08-09 14:30:00,44.87,44.89,44.81,44.85,81528.0,32.7819,32.7965,32.7381,32.7673,81528.0
2017-08-09 15:00:00,44.86,44.89,44.79,44.79,152887.5,32.7746,32.7965,32.7235,32.7235,152887.5
2017-08-09 15:30:00,44.79,44.88,44.73,44.81,469933.5,32.7235,32.7892,32.6796,32.7381,469933.5
2017-08-10 09:30:00,44.35,44.6,43.96,43.96,242059.5,32.402,32.5846,32.1171,32.1171,242059.5
2017-08-10 10:00:00,43.96,43.97,43.61,43.8,195762.0,32.1171,32.1244,31.8613,32.0002,195762.0
2017-08-10 10:30:00,43.81,43.95,43.65,43.75,323965.5,32.0075,32.1098,31.8906,31.9636,323965.5
2017-08-10 11:00:00,43.75,43.89,43.61,43.66,140842.5,31.9636,32.0659,31.8613,31.8979,140842.5
2017-08-10 11:30:00,43.68,43.78,43.63,43.76,104892.0,31.9125,31.9855,31.876,31.9709,104892.0
2017-08-10 12:00:00,43.75,43.75,43.66,43.67,67560.0,31.9636,31.9636,31.8979,31.9052,67560.0
2017-08-10 12:30:00,43.67,43.73,43.55,43.66,137244.0,31.9052,31.949,31.8175,31.8979,137244.0
2017-08-10 13:00:00,43.68,43.76,43.63,43.65,100096.5,31.9125,31.9709,31.876,31.8906,100096.5
2017-08-10 13:30:00,43.65,43.69,43.55,43.63,91200.0,31.8906,31.9198,31.8175,31.876,91200.0
2017-08-10 14:00:00,43.63,43.74,43.53,43.66,104355.0,31.876,31.9563,31.8029,31.8979,104355.0
2017-08-10 14:30:00,43.65,43.8,43.65,43.77,203481.0,31.8906,32.0002,31.8906,31.9782,203481.0
2017-08-10 15:00:00,43.77,43.81,43.54,43.59,237837.0,31.9782,32.0075,31.8102,31.8467,237837.0
2017-08-10 15:30:00,43.6,43.62,43.45,43.47,507559.5,31.854,31.8687,31.7445,31.7591,507559.5
2017-08-11 09:30:00,43.64,43.64,43.43,43.6,112807.5,31.8833,31.8833,31.7298,31.854,112807.5
2017-08-11 10:00:00,43.57,43.59,43.41,43.43,102388.5,31.8321,31.8467,31.7152,31.7298,102388.5
2017-08-11 10:30:00,43.45,43.49,43.35,43.38,153943.5,31.7445,31.7737,31.6714,31.6933,153943.5
2017-08-11 11:00:00,43.38,43.47,43.29,43.41,110194.5,31.6933,31.7591,31.6276,31.7152,110194.5
2017-08-11 11:30:00,43.42,43.47,43.4,43.44,108951.0,31.7225,31.7591,31.7079,31.7371,108951.0
2017-08-11 12:00:00,43.44,43.57,43.41,43.48,65925.0,31.7371,31.8321,31.7152,31.7664,65925.0
2017-08-11 12:30:00,43.47,43.47,43.32,43.32,57709.5,31.7591,31.7591,31.6495,31.6495,57709.5
2017-08-11 13:00:00,43.33,43.37,43.27,43.3,95154.0,31.6568,31.686,31.6129,31.6349,95154.0
2017-08-11 13:30:00,43.31,43.36,43.27,43.33,81400.5,31.6422,31.6787,31.6129,31.6568,81400.5
2017-08-11 14:00:00,43.32,43.37,43.27,43.28,68286.0,31.6495,31.686,31.6129,31.6203,68286.0
2017-08-11 14:30:00,43.29,43.3,43.17,43.19,99754.5,31.6276,31.6349,31.5399,31.5545,99754.5
2017-08-11 15:00:00,43.19,43.29,43.18,43.23,137292.0,31.5545,31.6276,31.5472,31.5837,137292.0
2017-08-11 15:30:00,43.23,43.31,43.18,43.21,487540.5,31.5837,31.6422,31.5472,31.5691,487540.5
2017-08-14 09:30:00,43.43,43.65,43.21,43.53,165492.0,31.8515,32.0128,31.6901,31.9248,165492.0
2017-08-14 10:00:00,43.51,43.59,43.47,43.54,103206.0,31.9102,31.9688,31.8808,31.9322,103206.0
2017-08-14 10:30:00,43.53,43.67,43.5,43.61,56101.5,31.9248,32.0275,31.9028,31.9835,56101.5
2017-08-14 11:00:00,43.62,43.68,43.51,43.53,107175.0,31.9908,32.0348,31.9102,31.9248,107175.0
2017-08-14 11:30:00,43.53,43.62,43.53,43.59,128137.5,31.9248,31.9908,31.9248,31.9688,128137.5
2017-08-14 12:00:00,43.6,43.65,43.5,43.5,58633.5,31.9762,32.0128,31.9028,31.9028,58633.5
2017-08-14 12:30:00,43.51,43.51,43.45,43.45,46044.0,31.9102,31.9102,31.8662,31.8662,46044.0
2017-08-14 13:00:00,43.45,43.48,43.39,43.4,63403.5,31.8662,31.8882,31.8221,31.8295,63403.5
2017-08-14 13:30:00,43.41,43.44,43.35,43.44,36522.0,31.8368,31.8588,31.7928,31.8588,36522.0
2017-08-14 14:00:00,43.44,43.53,43.44,43.5,73906.5,31.8588,31.9248,31.8588,31.9028,73906.5
2017-08-14 14:30:00,43.5,43.52,43.45,43.47,48406.5,31.9028,31.9175,31.8662,31.8808,48406.5
2017-08-14 15:00:00,43.47,43.53,43.45,43.53,70228.5,31.8808,31.9248,31.8662,31.9248,70228.5
2017-08-14 15:30:00,43.53,43.57,43.45,43.47,453301.5,31.9248,31.9542,31.8662,31.8808,453301.5
2017-08-15 09:30:00,43.64,43.73,43.47,43.63,138721.5,32.0055,32.0715,31.8808,31.9982,138721.5
2017-08-15 10:00:00,43.63,43.67,43.43,43.45,102798.0,31.9982,32.0275,31.8515,31.8662,102798.0
2017-08-15 10:30:00,43.45,43.45,43.31,43.35,108430.5,31.8662,31.8662,31.7635,31.7928,108430.5
2017-08-15 11:00:00,43.37,43.39,43.3,43.35,155028.0,31.8075,31.8221,31.7561,31.7928,155028.0
2017-08-15 11:30:00,43.36,43.36,43.21,43.25,106783.5,31.8001,31.8001,31.6901,31.7195,106783.5
2017-08-15 12:00:00,43.25,43.37,43.24,43.34,189792.0,31.7195,31.8075,31.7121,31.7855,189792.0
2017-08-15 12:30:00,43.34,43.37,43.25,43.25,66580.5,31.7855,31.8075,31.7195,31.7195,66580.5
2017-08-15 13:00:00,43.22,43.25,43.17,43.21,38907.0,31.6975,31.7195,31.6608,31.6901,38907.0
2017-08-15 13:30:00,43.21,43.27,43.11,43.11,61480.5,31.6901,31.7341,31.6168,31.6168,61480.5
2017-08-15 14:00:00,43.14,43.35,43.12,43.34,73573.5,31.6388,31.7928,31.6241,31.7855,73573.5
2017-08-15 14:30:00,43.34,43.35,43.27,43.31,40315.5,31.7855,31.7928,31.7341,31.7635,40315.5
2017-08-15 15:00:00,43.31,43.33,43.25,43.29,76981.5,31.7635,31.7781,31.7195,31.7488,76981.5
2017-08-15 15:30:00,43.29,43.31,43.23,43.25,268714.5,31.7488,31.7635,31.7048,31.7195,268714.5
2017-08-16 09:30:00,43.4,43.57,43.18,43.23,64191.0,31.8295,31.9542,31.6681,31.7048,64191.0
2017-08-16 10:00:00,43.26,43.36,43.19,43.21,75568.5,31.7268,31.8001,31.6755,31.6901,75568.5
2017-08-16 10:30:00,43.21,43.26,43.15,43.23,46273.5,31.6901,31.7268,31.6461,31.7048,46273.5
2017-08-16 11:00:00,43.22,43.23,43.11,43.13,42255.0,31.6975,31.7048,31.6168,31.6315,42255.0
2017-08-16 11:30:00,43.13,43.22,43.12,43.15,70887.0,31.6315,31.6975,31.6241,31.6461,70887.0
2017-08-16 12:00:00,43.15,43.23,43.15,43.21,27399.0,31.6461,31.7048,31.6461,31.6901,27399.0
2017-08-16 12:30:00,43.21,43.23,43.11,43.13,33288.0,31.6901,31.7048,31.6168,31.6315,33288.0
2017-08-16 13:00:00,43.13,43.15,43.01,43.06,64917.0,31.6315,31.6461,31.5435,31.5801,64917.0
2017-08-16 13:30:00,43.07,43.11,43.0,43.06,55708.5,31.5875,31.6168,31.5361,31.5801,55708.5
2017-08-16 14:00:00,43.08,43.08,42.92,42.95,78478.5,31.5948,31.5948,31.4775,31.4995,78478.5
2017-08-16 14:30:00,42.95,43.02,42.93,42.98,58923.0,31.4995,31.5508,31.4848,31.5215,58923.0
2017-08-16 15:00:00,42.98,43.0,42.95,42.97,70863.0,31.5215,31.5361,31.4995,31.5141,70863.0
2017-08-16 15:30:00,42.97,42.97,42.89,42.95,250893.0,31.5141,31.5141,31.4555,31.4995,250893.0
2017-08-17 09:30:00,42.77,42.77,42.27,42.3,200550.0,31.3674,31.3674,31.0007,31.0227,200550.0
2017-08-17 10:00:00,42.29,42.39,42.17,42.23,218464.5,31.0154,31.0888,30.9274,30.9714,218464.5
2017-08-17 10:30:00,42.21,42.46,42.18,42.38,104679.0,30.9567,31.1401,30.9347,31.0814,104679.0
2017-08-17 11:00:00,42.39,42.53,42.39,42.39,175270.5,31.0888,31.1914,31.0888,31.0888,175270.5
2017-08-17 11:30:00,42.41,42.43,42.35,42.39,49231.5,31.1034,31.1181,31.0594,31.0888,49231.5
2017-08-17 12:00:00,42.38,42.45,42.27,42.29,68826.0,31.0814,31.1328,31.0007,31.0154,68826.0
2017-08-17 12:30:00,42.31,42.35,42.17,42.18,107811.0,31.0301,31.0594,30.9274,30.9347,107811.0
2017-08-17 13:00:00,42.19,42.19,42.01,42.1,328024.5,30.9421,30.9421,30.8101,30.8761,328024.5
2017-08-17 13:30:00,42.1,42.19,42.03,42.19,72625.5,30.8761,30.9421,30.8247,30.9421,72625.5
2017-08-17 14:00:00,42.21,42.24,42.11,42.21,89001.0,30.9567,30.9787,30.8834,30.9567,89001.0
2017-08-17 14:30:00,42.19,42.26,42.16,42.24,97333.5,30.9421,30.9934,30.9201,30.9787,97333.5
2017-08-17 15:00:00,42.24,42.24,42.06,42.12,157101.0,30.9787,30.9787,30.8467,30.8907,157101.0
2017-08-17 15:30:00,42.12,42.21,42.1,42.1,384232.5,30.8907,30.9567,30.8761,30.8761,384232.5
2017-08-18 09:30:00,42.0,42.12,41.86,41.97,338817.0,30.8027,30.8907,30.7001,30.7807,338817.0
2017-08-18 10:00:00,41.98,42.09,41.97,42.05,90978.0,30.7881,30.8687,30.7807,30.8394,90978.0
2017-08-18 10:30:00,42.03,42.15,41.94,42.07,359358.0,30.8247,30.9127,30.7587,30.8541,359358.0
2017-08-18 11:00:00,42.09,42.13,41.93,42.13,300096.0,30.8687,30.8981,30.7514,30.8981,300096.0
2017-08-18 11:30:00,42.13,42.15,42.03,42.06,80472.0,30.8981,30.9127,30.8247,30.8467,80472.0
2017-08-18 12:00:00,42.06,42.07,41.99,42.04,32299.5,30.8467,30.8541,30.7954,30.8321,32299.5
2017-08-18 12:30:00,42.05,42.17,42.03,42.08,164395.5,30.8394,30.9274,30.8247,30.8614,164395.5
2017-08-18 13:00:00,42.07,42.09,41.98,42.02,40117.5,30.8541,30.8687,30.7881,30.8174,40117.5
2017-08-18 13:30:00,42.01,42.04,41.96,41.97,23374.5,30.8101,30.8321,30.7734,30.7807,23374.5
2017-08-18 14:00:00,41.97,42.07,41.97,42.05,66856.5,30.7807,30.8541,30.7807,30.8394,66856.5
2017-08-18 14:30:00,42.05,42.12,42.05,42.1,160854.0,30.8394,30.8907,30.8394,30.8761,160854.0
2017-08-18 15:00:00,42.09,42.14,42.07,42.12,82354.5,30.8687,30.9054,30.8541,30.8907,82354.5
2017-08-18 15:30:00,42.13,42.17,41.97,42.0,332614.5,30.8981,30.9274,30.7807,30.8027,332614.5
2017-08-21 09:30:00,42.02,42.07,41.81,41.98,91326.0,30.8174,30.8541,30.6634,30.7881,91326.0
2017-08-21 10:00:00,42.0,42.11,41.95,42.1,168076.5,30.8027,30.8834,30.7661,30.8761,168076.5
2017-08-21 10:30:00,42.09,42.25,42.07,42.23,106057.5,30.8687,30.9861,30.8541,30.9714,106057.5
2017-08-21 11:00:00,42.23,42.25,42.12,42.12,50097.0,30.9714,30.9861,30.8907,30.8907,50097.0
2017-08-21 11:30:00,42.11,42.21,42.11,42.16,62055.0,30.8834,30.9567,30.8834,30.9201,62055.0
2017-08-21 12:00:00,42.16,42.33,42.14,42.31,98971.5,30.9201,31.0447,30.9054,31.0301,98971.5
2017-08-21 12:30:00,42.29,42.35,42.25,42.35,100278.0,31.0154,31.0594,30.9861,31.0594,100278.0
2017-08-21 13:00:00,42.35,42.39,42.24,42.24,78496.5,31.0594,31.0888,30.9787,30.9787,78496.5
2017-08-21 13:30:00,42.25,42.29,42.16,42.17,94170.0,30.9861,31.0154,30.9201,30.9274,94170.0
2017-08-21 14:00:00,42.18,42.25,42.17,42.24,67432.5,30.9347,30.9861,30.9274,30.9787,67432.5
2017-08-21 14:30:00,42.24,42.27,42.15,42.17,69441.0,30.9787,31.0007,30.9127,30.9274,69441.0
2017-08-21 15:00:00,42.18,42.26,42.1,42.25,112531.5,30.9347,30.9934,30.8761,30.9861,112531.5
2017-08-21 15:30:00,42.25,42.29,42.15,42.16,260446.5,30.9861,31.0154,30.9127,30.9201,260446.5
2017-08-22 09:30:00,42.35,42.66,42.2,42.6,112833.0,31.0594,31.2868,30.9494,31.2428,112833.0
2017-08-22 10:00:00,42.62,42.73,42.56,42.56,151122.0,31.2574,31.3381,31.2134,31.2134,151122.0
2017-08-22 10:30:00,42.57,42.73,42.51,42.6,103951.5,31.2208,31.3381,31.1768,31.2428,103951.5
2017-08-22 11:00:00,42.61,42.76,42.61,42.75,134128.5,31.2501,31.3601,31.2501,31.3528,134128.5
2017-08-22 11:30:00,42.75,42.85,42.75,42.79,113541.0,31.3528,31.4261,31.3528,31.3821,113541.0
2017-08-22 12:00:00,42.79,42.83,42.71,42.71,120109.5,31.3821,31.4114,31.3234,31.3234,120109.5
2017-08-22 12:30:00,42.71,42.8,42.71,42.76,62619.0,31.3234,31.3894,31.3234,31.3601,62619.0
2017-08-22 13:00:00,42.75,42.79,42.71,42.73,72432.0,31.3528,31.3821,31.3234,31.3381,72432.0
2017-08-22 13:30:00,42.73,42.77,42.69,42.72,72991.5,31.3381,31.3674,31.3088,31.3308,72991.5
2017-08-22 14:00:00,42.73,42.81,42.71,42.81,82854.0,31.3381,31.3968,31.3234,31.3968,82854.0
2017-08-22 14:30:00,42.8,42.88,42.78,42.87,101838.0,31.3894,31.4481,31.3748,31.4408,101838.0
2017-08-22 15:00:00,42.87,42.95,42.87,42.92,188053.5,31.4408,31.4995,31.4408,31.4775,188053.5
2017-08-22 15:30:00,42.92,43.0,42.91,42.96,619671.0,31.4775,31.5361,31.4701,31.5068,619671.0
2017-08-23 09:30:00,42.69,42.77,42.55,42.67,72457.5,31.3088,31.3674,31.2061,31.2941,72457.5
2017-08-23 10:00:00,42.7,42.8,42.65,42.75,92137.5,31.3161,31.3894,31.2794,31.3528,92137.5
2017-08-23 10:30:00,42.77,42.83,42.71,42.76,44770.5,31.3674,31.4114,31.3234,31.3601,44770.5
2017-08-23 11:00:00,42.76,42.81,42.72,42.78,69240.0,31.3601,31.3968,31.3308,31.3748,69240.0
2017-08-23 11:30:00,42.77,42.86,42.73,42.75,98710.5,31.3674,31.4334,31.3381,31.3528,98710.5
2017-08-23 12:00:00,42.74,42.75,42.65,42.7,128646.0,31.3454,31.3528,31.2794,31.3161,128646.0
2017-08-23 12:30:00,42.7,42.75,42.68,42.71,82756.5,31.3161,31.3528,31.3014,31.3234,82756.5
2017-08-23 13:00:00,42.69,42.71,42.57,42.62,62470.5,31.3088,31.3234,31.2208,31.2574,62470.5
2017-08-23 13:30:00,42.62,42.71,42.61,42.71,71997.0,31.2574,31.3234,31.2501,31.3234,71997.0
2017-08-23 14:00:00,42.71,42.79,42.69,42.76,143337.0,31.3234,31.3821,31.3088,31.3601,143337.0
2017-08-23 14:30:00,42.75,42.78,42.73,42.76,39459.0,31.3528,31.3748,31.3381,31.3601,39459.0
2017-08-23 15:00:00,42.76,42.79,42.73,42.76,110305.5,31.3601,31.3821,31.3381,31.3601,110305.5
2017-08-23 15:30:00,42.75,42.77,42.67,42.67,234964.5,31.3528,31.3674,31.2941,31.2941,234964.5
2017-08-24 09:30:00,42.73,42.77,42.58,42.62,95949.0,31.3381,31.3674,31.2281,31.2574,95949.0
2017-08-24 10:00:00,42.65,42.77,42.55,42.76,97924.5,31.2794,31.3674,31.2061,31.3601,97924.5
2017-08-24 10:30:00,42.77,42.86,42.74,42.83,102268.5,31.3674,31.4334,31.3454,31.4114,102268.5
2017-08-24 11:00:00,42.83,42.86,42.7,42.72,105987.0,31.4114,31.4334,31.3161,31.3308,105987.0
2017-08-24 11:30:00,42.72,42.78,42.66,42.76,85783.5,31.3308,31.3748,31.2868,31.3601,85783.5
2017-08-24 12:00:00,42.77,42.78,42.7,42.73,56361.0,31.3674,31.3748,31.3161,31.3381,56361.0
2017-08-24 12:30:00,42.73,42.75,42.67,42.7,46501.5,31.3381,31.3528,31.2941,31.3161,46501.5
2017-08-24 13:00:00,42.69,42.73,42.64,42.66,49308.0,31.3088,31.3381,31.2721,31.2868,49308.0
2017-08-24 13:30:00,42.66,42.66,42.57,42.59,43800.0,31.2868,31.2868,31.2208,31.2354,43800.0
2017-08-24 14:00:00,42.59,42.62,42.52,42.58,44943.0,31.2354,31.2574,31.1841,31.2281,44943.0
2017-08-24 14:30:00,42.57,42.62,42.54,42.61,53047.5,31.2208,31.2574,31.1988,31.2501,53047.5
2017-08-24 15:00:00,42.61,42.64,42.54,42.57,89356.5,31.2501,31.2721,31.1988,31.2208,89356.5
2017-08-24 15:30:00,42.57,42.58,42.49,42.53,390178.5,31.2208,31.2281,31.1621,31.1914,390178.5
2017-08-25 09:30:00,42.81,42.95,42.67,42.9,88587.0,31.3968,31.4995,31.2941,31.4628,88587.0
2017-08-25 10:00:00,42.91,43.03,42.88,42.95,62782.5,31.4701,31.5581,31.4481,31.4995,62782.5
2017-08-25 10:30:00,42.97,42.97,42.75,42.77,49230.0,31.5141,31.5141,31.3528,31.3674,49230.0
2017-08-25 11:00:00,42.77,42.77,42.63,42.63,58782.0,31.3674,31.3674,31.2648,31.2648,58782.0
2017-08-25 11:30:00,42.62,42.69,42.6,42.61,38193.0,31.2574,31.3088,31.2428,31.2501,38193.0
2017-08-25 12:00:00,42.61,42.64,42.59,42.61,27297.0,31.2501,31.2721,31.2354,31.2501,27297.0
2017-08-25 12:30:00,42.6,42.64,42.57,42.63,36877.5,31.2428,31.2721,31.2208,31.2648,36877.5
2017-08-25 13:00:00,42.64,42.66,42.61,42.63,38404.5,31.2721,31.2868,31.2501,31.2648,38404.5
2017-08-25 13:30:00,42.63,42.66,42.6,42.65,73999.5,31.2648,31.2868,31.2428,31.2794,73999.5
2017-08-25 14:00:00,42.65,42.75,42.65,42.75,69397.5,31.2794,31.3528,31.2794,31.3528,69397.5
2017-08-25 14:30:00,42.76,42.83,42.73,42.82,75999.0,31.3601,31.4114,31.3381,31.4041,75999.0
2017-08-25 15:00:00,42.82,42.91,42.77,42.89,136113.0,31.4041,31.4701,31.3674,31.4555,136113.0
2017-08-25 15:30:00,42.89,42.89,42.65,42.68,301891.5,31.4555,31.4555,31.2794,31.3014,301891.5
2017-08-28 09:30:00,42.97,43.15,42.85,43.02,151522.5,31.5141,31.6461,31.4261,31.5508,151522.5
2017-08-28 10:00:00,43.01,43.01,42.86,42.91,74221.5,31.5435,31.5435,31.4334,31.4701,74221.5
2017-08-28 10:30:00,42.9,42.95,42.8,42.92,116898.0,31.4628,31.4995,31.3894,31.4775,116898.0
2017-08-28 11:00:00,42.93,42.95,42.87,42.89,35802.0,31.4848,31.4995,31.4408,31.4555,35802.0
2017-08-28 11:30:00,42.9,42.9,42.81,42.85,46813.5,31.4628,31.4628,31.3968,31.4261,46813.5
2017-08-28 12:00:00,42.84,42.96,42.83,42.9,60364.5,31.4188,31.5068,31.4114,31.4628,60364.5
2017-08-28 12:30:00,42.89,42.92,42.88,42.9,70630.5,31.4555,31.4775,31.4481,31.4628,70630.5
2017-08-28 13:00:00,42.9,42.93,42.89,42.9,51930.0,31.4628,31.4848,31.4555,31.4628,51930.0
2017-08-28 13:30:00,42.9,42.92,42.79,42.82,46879.5,31.4628,31.4775,31.3821,31.4041,46879.5
2017-08-28 14:00:00,42.82,42.83,42.77,42.79,41253.0,31.4041,31.4114,31.3674,31.3821,41253.0
2017-08-28 14:30:00,42.79,42.93,42.79,42.91,58947.0,31.3821,31.4848,31.3821,31.4701,58947.0
2017-08-28 15:00:00,42.91,42.94,42.86,42.89,141186.0,31.4701,31.4921,31.4334,31.4555,141186.0
2017-08-28 15:30:00,42.88,42.94,42.85,42.93,249879.0,31.4481,31.4921,31.4261,31.4848,249879.0
2017-08-29 09:30:00,42.8,43.08,42.75,43.04,138231.0,31.3894,31.5948,31.3528,31.5655,138231.0
2017-08-29 10:00:00,43.05,43.17,42.96,43.17,149005.5,31.5728,31.6608,31.5068,31.6608,149005.5
2017-08-29 10:30:00,43.17,43.29,43.14,43.23,104113.5,31.6608,31.7488,31.6388,31.7048,104113.5
2017-08-29 11:00:00,43.21,43.28,43.17,43.28,94233.0,31.6901,31.7415,31.6608,31.7415,94233.0
2017-08-29 11:30:00,43.28,43.36,43.27,43.28,91146.0,31.7415,31.8001,31.7341,31.7415,91146.0
2017-08-29 12:00:00,43.29,43.35,43.27,43.34,70824.0,31.7488,31.7928,31.7341,31.7855,70824.0
2017-08-29 12:30:00,43.34,43.37,43.31,43.35,63421.5,31.7855,31.8075,31.7635,31.7928,63421.5
2017-08-29 13:00:00,43.35,43.41,43.3,43.4,67792.5,31.7928,31.8368,31.7561,31.8295,67792.5
2017-08-29 13:30:00,43.4,43.42,43.35,43.36,56935.5,31.8295,31.8442,31.7928,31.8001,56935.5
2017-08-29 14:00:00,43.37,43.39,43.33,43.37,55305.0,31.8075,31.8221,31.7781,31.8075,55305.0
2017-08-29 14:30:00,43.37,43.44,43.37,43.42,74754.0,31.8075,31.8588,31.8075,31.8442,74754.0
2017-08-29 15:00:00,43.42,43.49,43.41,43.49,128170.5,31.8442,31.8955,31.8368,31.8955,128170.5
2017-08-29 15:30:00,43.49,43.49,43.39,43.44,367785.0,31.8955,31.8955,31.8221,31.8588,367785.0
2017-08-30 09:30:00,43.41,43.46,43.17,43.42,130269.0,31.8368,31.8735,31.6608,31.8442,130269.0
2017-08-30 10:00:00,43.41,43.58,43.41,43.57,74403.0,31.8368,31.9615,31.8368,31.9542,74403.0
2017-08-30 10:30:00,43.57,43.68,43.55,43.68,67734.0,31.9542,32.0348,31.9395,32.0348,67734.0
2017-08-30 11:00:00,43.67,43.69,43.66,43.69,94375.5,32.0275,32.0422,32.0202,32.0422,94375.5
2017-08-30 11:30:00,43.68,43.73,43.68,43.73,57592.5,32.0348,32.0715,32.0348,32.0715,57592.5
2017-08-30 12:00:00,43.73,43.73,43.69,43.7,43350.0,32.0715,32.0715,32.0422,32.0495,43350.0
2017-08-30 12:30:00,43.69,43.8,43.68,43.79,94711.5,32.0422,32.1228,32.0348,32.1155,94711.5
2017-08-30 13:00:00,43.78,43.87,43.77,43.84,59581.5,32.1082,32.1742,32.1008,32.1522,59581.5
2017-08-30 13:30:00,43.83,43.87,43.79,43.83,51072.0,32.1448,32.1742,32.1155,32.1448,51072.0
2017-08-30 14:00:00,43.83,43.94,43.79,43.94,84682.5,32.1448,32.2255,32.1155,32.2255,84682.5
2017-08-30 14:30:00,43.94,43.99,43.92,43.96,75573.0,32.2255,32.2622,32.2109,32.2402,75573.0
2017-08-30 15:00:00,43.97,44.02,43.95,44.0,151474.5,32.2475,32.2842,32.2329,32.2695,151474.5
2017-08-30 15:30:00,44.0,44.08,43.96,44.06,465685.5,32.2695,32.3282,32.2402,32.3135,465685.5
2017-08-31 09:30:00,44.23,44.35,44.0,44.21,88249.5,32.4382,32.5262,32.2695,32.4235,88249.5
2017-08-31 10:00:00,44.21,44.28,44.15,44.24,69108.0,32.4235,32.4749,32.3795,32.4455,69108.0
2017-08-31 10:30:00,44.23,44.27,44.11,44.13,43501.5,32.4382,32.4675,32.3502,32.3649,43501.5
2017-08-31 11:00:00,44.13,44.14,44.08,44.1,33187.5,32.3649,32.3722,32.3282,32.3429,33187.5
2017-08-31 11:30:00,44.1,44.17,44.09,44.15,51142.5,32.3429,32.3942,32.3355,32.3795,51142.5
2017-08-31 12:00:00,44.14,44.26,44.13,44.24,57663.0,32.3722,32.4602,32.3649,32.4455,57663.0
2017-08-31 12:30:00,44.24,44.32,44.16,44.18,54930.0,32.4455,32.5042,32.3869,32.4015,54930.0
2017-08-31 13:00:00,44.17,44.19,44.07,44.09,32728.5,32.3942,32.4089,32.3209,32.3355,32728.5
2017-08-31 13:30:00,44.09,44.09,44.03,44.06,33126.0,32.3355,32.3355,32.2915,32.3135,33126.0
2017-08-31 14:00:00,44.06,44.13,44.03,44.12,65793.0,32.3135,32.3649,32.2915,32.3575,65793.0
2017-08-31 14:30:00,44.11,44.23,44.11,44.23,51031.5,32.3502,32.4382,32.3502,32.4382,51031.5
2017-08-31 15:00:00,44.22,44.26,44.14,44.16,91104.0,32.4309,32.4602,32.3722,32.3869,91104.0
2017-08-31 15:30:00,44.16,44.25,44.16,44.23,355105.5,32.3869,32.4529,32.3869,32.4382,355105.5
2017-09-01 09:30:00,44.37,44.37,44.13,44.2,102610.5,32.5409,32.5409,32.3649,32.4162,102610.5
2017-09-01 10:00:00,44.2,44.37,44.2,44.31,62233.5,32.4162,32.5409,32.4162,32.4969,62233.5
2017-09-01 10:30:00,44.31,44.33,44.15,44.22,64849.5,32.4969,32.5115,32.3795,32.4309,64849.5
2017-09-01 11:00:00,44.22,44.23,44.13,44.13,40618.5,32.4309,32.4382,32.3649,32.3649,40618.5
2017-09-01 11:30:00,44.13,44.16,44.09,44.09,51346.5,32.3649,32.3869,32.3355,32.3355,51346.5
2017-09-01 12:00:00,44.09,44.11,44.08,44.09,44448.0,32.3355,32.3502,32.3282,32.3355,44448.0
2017-09-01 12:30:00,44.09,44.1,44.07,44.09,50841.0,32.3355,32.3429,32.3209,32.3355,50841.0
2017-09-01 13:00:00,44.09,44.13,44.09,44.13,20220.0,32.3355,32.3649,32.3355,32.3649,20220.0
2017-09-01 13:30:00,44.13,44.13,44.03,44.04,66558.0,32.3649,32.3649,32.2915,32.2989,66558.0
2017-09-01 14:00:00,44.04,44.06,44.01,44.01,54295.5,32.2989,32.3135,32.2769,32.2769,54295.5
2017-09-01 14:30:00,44.01,44.05,43.97,43.97,60399.0,32.2769,32.3062,32.2475,32.2475,60399.0
2017-09-01 15:00:00,43.99,44.03,43.97,44.02,59808.0,32.2622,32.2915,32.2475,32.2842,59808.0
2017-09-01 15:30:00,44.02,44.05,43.9,43.91,300193.5,32.2842,32.3062,32.1962,32.2035,300193.5
2017-09-05 09:30:00,43.87,43.89,43.6,43.64,180600.0,32.1742,32.1888,31.9762,32.0055,180600.0
2017-09-05 10:00:00,43.64,43.87,43.63,43.81,114073.5,32.0055,32.1742,31.9982,32.1302,114073.5
2017-09-05 10:30:00,43.79,43.84,43.69,43.79,155535.0,32.1155,32.1522,32.0422,32.1155,155535.0
2017-09-05 11:00:00,43.77,43.84,43.73,43.75,87165.0,32.1008,32.1522,32.0715,32.0862,87165.0
2017-09-05 11:30:00,43.75,43.85,43.75,43.79,48795.0,32.0862,32.1595,32.0862,32.1155,48795.0
2017-09-05 12:00:00,43.79,43.79,43.59,43.65,289369.5,32.1155,32.1155,31.9688,32.0128,289369.5
2017-09-05 12:30:00,43.63,43.64,43.4,43.46,107469.0,31.9982,32.0055,31.8295,31.8735,107469.0
2017-09-05 13:00:00,43.45,43.45,43.3,43.4,66586.5,31.8662,31.8662,31.7561,31.8295,66586.5
2017-09-05 13:30:00,43.39,43.49,43.32,43.49,77176.5,31.8221,31.8955,31.7708,31.8955,77176.5
2017-09-05 14:00:00,43.49,43.61,43.48,43.6,69768.0,31.8955,31.9835,31.8882,31.9762,69768.0
2017-09-05 14:30:00,43.59,43.6,43.45,43.47,72174.0,31.9688,31.9762,31.8662,31.8808,72174.0
2017-09-05 15:00:00,43.47,43.53,43.39,43.49,83001.0,31.8808,31.9248,31.8221,31.8955,83001.0
2017-09-05 15:30:00,43.49,43.57,43.44,43.53,336105.0,31.8955,31.9542,31.8588,31.9248,336105.0
2017-09-06 09:30:00,43.71,43.79,43.47,43.77,60918.0,32.0568,32.1155,31.8808,32.1008,60918.0
2017-09-06 10:00:00,43.77,43.94,43.75,43.93,91995.0,32.1008,32.2255,32.0862,32.2182,91995.0
2017-09-06 10:30:00,43.95,43.99,43.81,43.86,88120.5,32.2329,32.2622,32.1302,32.1668,88120.5
2017-09-06 11:00:00,43.88,43.89,43.63,43.75,103362.0,32.1815,32.1888,31.9982,32.0862,103362.0
2017-09-06 11:30:00,43.76,43.82,43.7,43.72,76663.5,32.0935,32.1375,32.0495,32.0642,76663.5
2017-09-06 12:00:00,43.71,43.75,43.66,43.72,75079.5,32.0568,32.0862,32.0202,32.0642,75079.5
2017-09-06 12:30:00,43.72,43.72,43.63,43.65,42004.5,32.0642,32.0642,31.9982,32.0128,42004.5
2017-09-06 13:00:00,43.65,43.69,43.5,43.51,92016.0,32.0128,32.0422,31.9028,31.9102,92016.0
2017-09-06 13:30:00,43.52,43.61,43.49,43.53,93966.0,31.9175,31.9835,31.8955,31.9248,93966.0
2017-09-06 14:00:00,43.53,43.59,43.5,43.55,127957.5,31.9248,31.9688,31.9028,31.9395,127957.5
2017-09-06 14:30:00,43.54,43.78,43.53,43.59,244833.0,31.9322,32.1082,31.9248,31.9688,244833.0
2017-09-06 15:00:00,43.59,43.7,43.56,43.59,247011.0,31.9688,32.0495,31.9468,31.9688,247011.0
2017-09-06 15:30:00,43.6,43.61,43.39,43.5,817512.0,31.9762,31.9835,31.8221,31.9028,817512.0
2017-09-07 09:30:00,43.59,43.82,43.54,43.59,177892.5,31.9688,32.1375,31.9322,31.9688,177892.5
2017-09-07 10:00:00,43.59,43.75,43.54,43.7,239280.0,31.9688,32.0862,31.9322,32.0495,239280.0
2017-09-07 10:30:00,43.7,44.06,43.67,44.01,155149.5,32.0495,32.3135,32.0275,32.2769,155149.5
2017-09-07 11:00:00,44.0,44.07,43.86,43.91,129373.5,32.2695,32.3209,32.1668,32.2035,129373.5
2017-09-07 11:30:00,43.91,44.14,43.84,44.14,152836.5,32.2035,32.3722,32.1522,32.3722,152836.5
2017-09-07 12:00:00,44.13,44.27,44.13,44.21,187302.0,32.3649,32.4675,32.3649,32.4235,187302.0
2017-09-07 12:30:00,44.22,44.44,44.21,44.41,236941.5,32.4309,32.5922,32.4235,32.5702,236941.5
2017-09-07 13:00:00,44.41,44.48,44.24,44.24,137128.5,32.5702,32.6216,32.4455,32.4455,137128.5
2017-09-07 13:30:00,44.25,44.52,44.25,44.51,214572.0,32.4529,32.6509,32.4529,32.6436,214572.0
2017-09-07 14:00:00,44.51,44.58,44.43,44.44,245598.0,32.6436,32.6949,32.5849,32.5922,245598.0
2017-09-07 14:30:00,44.44,44.6,44.42,44.55,216841.5,32.5922,32.7096,32.5775,32.6729,216841.5
2017-09-07 15:00:00,44.56,44.59,44.48,44.58,194983.5,32.6802,32.7022,32.6216,32.6949,194983.5
2017-09-07 15:30:00,44.58,44.61,44.52,44.56,516195.0,32.6949,32.7169,32.6509,32.6802,516195.0
2017-09-08 09:30:00,44.5,44.56,44.25,44.53,122967.0,32.6362,32.6802,32.4529,32.6582,122967.0
2017-09-08 10:00:00,44.54,44.65,44.51,44.59,108237.0,32.6656,32.7462,32.6436,32.7022,108237.0
2017-09-08 10:30:00,44.58,44.82,44.58,44.82,111549.0,32.6949,32.8709,32.6949,32.8709,111549.0
2017-09-08 11:00:00,44.81,44.95,44.81,44.95,139660.5,32.8636,32.9663,32.8636,32.9663,139660.5
2017-09-08 11:30:00,44.93,44.94,44.81,44.85,69190.5,32.9516,32.9589,32.8636,32.8929,69190.5
2017-09-08 12:00:00,44.85,45.03,44.85,44.97,80866.5,32.8929,33.0249,32.8929,32.9809,80866.5
2017-09-08 12:30:00,44.97,45.1,44.97,45.09,107154.0,32.9809,33.0763,32.9809,33.0689,107154.0
2017-09-08 13:00:00,45.09,45.14,45.05,45.09,147597.0,33.0689,33.1056,33.0396,33.0689,147597.0
2017-09-08 13:30:00,45.09,45.18,45.03,45.18,75285.0,33.0689,33.1349,33.0249,33.1349,75285.0
2017-09-08 14:00:00,45.19,45.21,45.11,45.11,83187.0,33.1423,33.1569,33.0836,33.0836,83187.0
2017-09-08 14:30:00,45.11,45.12,44.9,44.99,82881.0,33.0836,33.0909,32.9296,32.9956,82881.0
2017-09-08 15:00:00,44.98,45.11,44.97,45.09,215884.5,32.9883,33.0836,32.9809,33.0689,215884.5
2017-09-08 15:30:00,45.08,45.1,45.01,45.07,627897.0,33.0616,33.0763,33.0103,33.0543,627897.0
2017-09-11 09:30:00,45.23,45.4,45.13,45.35,138234.0,33.1716,33.2963,33.0983,33.2596,138234.0
2017-09-11 10:00:00,45.35,45.36,45.25,45.26,122101.5,33.2596,33.2669,33.1863,33.1936,122101.5
2017-09-11 10:30:00,45.27,45.34,45.15,45.21,70399.5,33.2009,33.2523,33.1129,33.1569,70399.5
2017-09-11 11:00:00,45.21,45.21,45.02,45.02,112354.5,33.1569,33.1569,33.0176,33.0176,112354.5
2017-09-11 11:30:00,45.02,45.1,44.98,45.05,111631.5,33.0176,33.0763,32.9883,33.0396,111631.5
2017-09-11 12:00:00,45.04,45.14,45.03,45.1,51529.5,33.0323,33.1056,33.0249,33.0763,51529.5
2017-09-11 12:30:00,45.1,45.21,45.07,45.19,57712.5,33.0763,33.1569,33.0543,33.1423,57712.5
2017-09-11 13:00:00,45.19,45.22,45.15,45.17,54235.5,33.1423,33.1643,33.1129,33.1276,54235.5
2017-09-11 13:30:00,45.17,45.19,45.1,45.1,51760.5,33.1276,33.1423,33.0763,33.0763,51760.5
2017-09-11 14:00:00,45.11,45.17,45.07,45.1,63669.0,33.0836,33.1276,33.0543,33.0763,63669.0
2017-09-11 14:30:00,45.09,45.23,45.09,45.16,120858.0,33.0689,33.1716,33.0689,33.1203,120858.0
2017-09-11 15:00:00,45.15,45.21,45.13,45.19,90337.5,33.1129,33.1569,33.0983,33.1423,90337.5
2017-09-11 15:30:00,45.19,45.2,45.09,45.14,338079.0,33.1423,33.1496,33.0689,33.1056,338079.0
2017-09-12 09:30:00,45.13,45.75,45.05,45.75,165106.5,33.0983,33.553,33.0396,33.553,165106.5
2017-09-12 10:00:00,45.75,45.86,45.63,45.74,121410.0,33.553,33.6336,33.465,33.5456,121410.0
2017-09-12 10:30:00,45.75,45.85,45.71,45.8,96547.5,33.553,33.6263,33.5236,33.5896,96547.5
2017-09-12 11:00:00,45.81,45.89,45.78,45.84,99582.0,33.597,33.6556,33.575,33.619,99582.0
2017-09-12 11:30:00,45.81,45.89,45.77,45.85,147937.5,33.597,33.6556,33.5676,33.6263,147937.5
2017-09-12 12:00:00,45.84,45.86,45.73,45.75,92851.5,33.619,33.6336,33.5383,33.553,92851.5
2017-09-12 12:30:00,45.75,45.8,45.71,45.76,49999.5,33.553,33.5896,33.5236,33.5603,49999.5
2017-09-12 13:00:00,45.77,45.79,45.72,45.73,48693.0,33.5676,33.5823,33.531,33.5383,48693.0
2017-09-12 13:30:00,45.74,45.74,45.62,45.63,71329.5,33.5456,33.5456,33.4576,33.465,71329.5
2017-09-12 14:00:00,45.63,45.72,45.61,45.68,76762.5,33.465,33.531,33.4503,33.5016,76762.5
2017-09-12 14:30:00,45.67,45.8,45.67,45.79,109287.0,33.4943,33.5896,33.4943,33.5823,109287.0
2017-09-12 15:00:00,45.78,45.82,45.73,45.74,95278.5,33.575,33.6043,33.5383,33.5456,95278.5
2017-09-12 15:30:00,45.75,45.85,45.71,45.83,348778.5,33.553,33.6263,33.5236,33.6116,348778.5
2017-09-13 09:30:00,45.72,46.03,45.72,45.95,93511.5,33.531,33.7583,33.531,33.6996,93511.5
2017-09-13 10:00:00,45.95,45.95,45.61,45.78,78913.5,33.6996,33.6996,33.4503,33.575,78913.5
2017-09-13 10:30:00,45.78,45.89,45.76,45.78,46452.0,33.575,33.6556,33.5603,33.575,46452.0
2017-09-13 11:00:00,45.78,45.78,45.67,45.71,48474.0,33.575,33.575,33.4943,33.5236,48474.0
2017-09-13 11:30:00,45.71,45.77,45.68,45.73,56865.0,33.5236,33.5676,33.5016,33.5383,56865.0
2017-09-13 12:00:00,45.75,45.9,45.73,45.87,34282.5,33.553,33.663,33.5383,33.641,34282.5
2017-09-13 12:30:00,45.85,45.96,45.85,45.94,28863.0,33.6263,33.707,33.6263,33.6923,28863.0
2017-09-13 13:00:00,45.95,45.95,45.86,45.89,41089.5,33.6996,33.6996,33.6336,33.6556,41089.5
2017-09-13 13:30:00,45.89,45.95,45.87,45.89,53245.5,33.6556,33.6996,33.641,33.6556,53245.5
2017-09-13 14:00:00,45.89,45.94,45.87,45.93,39909.0,33.6556,33.6923,33.641,33.685,39909.0
2017-09-13 14:30:00,45.91,46.0,45.89,45.95,252865.5,33.6703,33.7363,33.6556,33.6996,252865.5
2017-09-13 15:00:00,45.95,46.04,45.95,46.03,157393.5,33.6996,33.7657,33.6996,33.7583,157393.5
2017-09-13 15:30:00,46.03,46.13,46.03,46.08,363420.0,33.7583,33.8317,33.7583,33.795,363420.0
2017-09-14 09:30:00,45.83,46.32,45.82,46.19,109210.5,33.6116,33.971,33.6043,33.8757,109210.5
2017-09-14 10:00:00,46.13,46.15,46.0,46.05,116712.0,33.8317,33.8463,33.7363,33.773,116712.0
2017-09-14 10:30:00,46.05,46.07,45.95,46.03,98374.5,33.773,33.7877,33.6996,33.7583,98374.5
2017-09-14 11:00:00,46.03,46.2,46.0,46.19,126798.0,33.7583,33.883,33.7363,33.8757,126798.0
2017-09-14 11:30:00,46.17,46.2,46.09,46.17,104976.0,33.861,33.883,33.8023,33.861,104976.0
2017-09-14 12:00:00,46.17,46.18,46.07,46.16,79734.0,33.861,33.8683,33.7877,33.8537,79734.0
2017-09-14 12:30:00,46.18,46.18,46.09,46.1,42310.5,33.8683,33.8683,33.8023,33.8097,42310.5
2017-09-14 13:00:00,46.09,46.11,46.01,46.05,94753.5,33.8023,33.817,33.7437,33.773,94753.5
2017-09-14 13:30:00,46.06,46.13,46.03,46.11,44416.5,33.7803,33.8317,33.7583,33.817,44416.5
2017-09-14 14:00:00,46.11,46.13,46.05,46.09,92220.0,33.817,33.8317,33.773,33.8023,92220.0
2017-09-14 14:30:00,46.09,46.15,46.05,46.12,83314.5,33.8023,33.8463,33.773,33.8243,83314.5
2017-09-14 15:00:00,46.12,46.12,46.07,46.09,85570.5,33.8243,33.8243,33.7877,33.8023,85570.5
2017-09-14 15:30:00,46.08,46.15,46.08,46.14,176641.5,33.795,33.8463,33.795,33.839,176641.5
2017-09-15 09:30:00,45.92,46.27,45.81,46.05,913020.0,33.6776,33.9343,33.597,33.773,913020.0
2017-09-15 10:00:00,46.07,46.1,45.92,46.08,84396.0,33.7877,33.8097,33.6776,33.795,84396.0
2017-09-15 10:30:00,46.08,46.47,46.07,46.44,91509.0,33.795,34.081,33.7877,34.059,91509.0
2017-09-15 11:00:00,46.43,46.47,46.33,46.38,50613.0,34.0517,34.081,33.9783,34.015,50613.0
2017-09-15 11:30:00,46.39,46.41,46.33,46.34,33163.5,34.0223,34.037,33.9783,33.9857,33163.5
2017-09-15 12:00:00,46.34,46.37,46.31,46.31,36903.0,33.9857,34.0077,33.9637,33.9637,36903.0
2017-09-15 12:30:00,46.33,46.45,46.31,46.4,49963.5,33.9783,34.0663,33.9637,34.0297,49963.5
2017-09-15 13:00:00,46.4,46.49,46.39,46.48,39435.0,34.0297,34.0957,34.0223,34.0884,39435.0
2017-09-15 13:30:00,46.47,46.53,46.41,46.49,116092.5,34.081,34.125,34.037,34.0957,116092.5
2017-09-15 14:00:00,46.49,46.56,46.47,46.56,72243.0,34.0957,34.147,34.081,34.147,72243.0
2017-09-15 14:30:00,46.55,46.63,46.52,46.63,142599.0,34.1397,34.1984,34.1177,34.1984,142599.0
2017-09-15 15:00:00,46.63,46.65,46.59,46.61,131086.5,34.1984,34.213,34.169,34.1837,131086.5
2017-09-15 15:30:00,46.61,46.64,46.56,46.61,366366.0,34.1837,34.2057,34.147,34.1837,366366.0
2017-09-18 09:30:00,46.67,47.57,46.59,47.27,519147.0,34.2277,34.8878,34.169,34.6677,519147.0
2017-09-18 10:00:00,47.25,47.48,47.23,47.34,255876.0,34.6531,34.8217,34.6384,34.7191,255876.0
2017-09-18 10:30:00,47.34,47.49,47.33,47.47,118035.0,34.7191,34.8291,34.7117,34.8144,118035.0
2017-09-18 11:00:00,47.47,47.47,47.37,47.39,59104.5,34.8144,34.8144,34.7411,34.7557,59104.5
2017-09-18 11:30:00,47.38,47.39,47.27,47.27,67033.5,34.7484,34.7557,34.6677,34.6677,67033.5
2017-09-18 12:00:00,47.29,47.32,47.16,47.27,78141.0,34.6824,34.7044,34.5871,34.6677,78141.0
2017-09-18 12:30:00,47.27,47.27,47.17,47.2,44811.0,34.6677,34.6677,34.5944,34.6164,44811.0
2017-09-18 13:00:00,47.21,47.23,47.11,47.23,68851.5,34.6237,34.6384,34.5504,34.6384,68851.5
2017-09-18 13:30:00,47.23,47.28,47.19,47.22,63726.0,34.6384,34.6751,34.6091,34.6311,63726.0
2017-09-18 14:00:00,47.21,47.29,47.15,47.19,71380.5,34.6237,34.6824,34.5797,34.6091,71380.5
2017-09-18 14:30:00,47.19,47.23,47.13,47.17,79390.5,34.6091,34.6384,34.5651,34.5944,79390.5
2017-09-18 15:00:00,47.17,47.25,47.17,47.2,275767.5,34.5944,34.6531,34.5944,34.6164,275767.5
2017-09-18 15:30:00,47.2,47.27,47.19,47.23,301527.0,34.6164,34.6677,34.6091,34.6384,301527.0
2017-09-19 09:30:00,47.11,47.24,46.87,47.2,138078.0,34.5504,34.6457,34.3744,34.6164,138078.0
2017-09-19 10:00:00,47.21,47.34,47.13,47.28,123624.0,34.6237,34.7191,34.5651,34.6751,123624.0
2017-09-19 10:30:00,47.31,47.32,47.18,47.27,61438.5,34.6971,34.7044,34.6017,34.6677,61438.5
2017-09-19 11:00:00,47.26,47.27,47.11,47.22,74163.0,34.6604,34.6677,34.5504,34.6311,74163.0
2017-09-19 11:30:00,47.22,47.23,47.15,47.23,52746.0,34.6311,34.6384,34.5797,34.6384,52746.0
2017-09-19 12:00:00,47.23,47.3,47.18,47.24,72277.5,34.6384,34.6897,34.6017,34.6457,72277.5
2017-09-19 12:30:00,47.24,47.32,47.13,47.31,195430.5,34.6457,34.7044,34.5651,34.6971,195430.5
2017-09-19 13:00:00,47.31,47.33,47.21,47.26,75096.0,34.6971,34.7117,34.6237,34.6604,75096.0
2017-09-19 13:30:00,47.29,47.33,47.27,47.32,51253.5,34.6824,34.7117,34.6677,34.7044,51253.5
2017-09-19 14:00:00,47.31,47.33,47.23,47.24,84510.0,34.6971,34.7117,34.6384,34.6457,84510.0
2017-09-19 14:30:00,47.25,47.31,47.25,47.29,48777.0,34.6531,34.6971,34.6531,34.6824,48777.0
2017-09-19 15:00:00,47.29,47.33,47.27,47.33,163516.5,34.6824,34.7117,34.6677,34.7117,163516.5
2017-09-19 15:30:00,47.33,47.33,47.24,47.25,257935.5,34.7117,34.7117,34.6457,34.6531,257935.5
2017-09-20 09:30:00,47.01,47.47,47.01,47.35,253972.5,34.4771,34.8144,34.4771,34.7264,253972.5
2017-09-20 10:00:00,47.33,47.33,47.19,47.28,170985.0,34.7117,34.7117,34.6091,34.6751,170985.0
2017-09-20 10:30:00,47.28,47.31,47.15,47.23,164946.0,34.6751,34.6971,34.5797,34.6384,164946.0
2017-09-20 11:00:00,47.25,47.37,47.23,47.33,115108.5,34.6531,34.7411,34.6384,34.7117,115108.5
2017-09-20 11:30:00,47.33,47.39,47.28,47.3,64552.5,34.7117,34.7557,34.6751,34.6897,64552.5
2017-09-20 12:00:00,47.3,47.47,47.28,47.44,118725.0,34.6897,34.8144,34.6751,34.7924,118725.0
2017-09-20 12:30:00,47.44,47.52,47.38,47.49,101572.5,34.7924,34.8511,34.7484,34.8291,101572.5
2017-09-20 13:00:00,47.48,47.48,47.27,47.35,105850.5,34.8217,34.8217,34.6677,34.7264,105850.5
2017-09-20 13:30:00,47.35,47.4,47.28,47.31,67999.5,34.7264,34.7631,34.6751,34.6971,67999.5
2017-09-20 14:00:00,47.31,47.37,47.09,47.15,108076.5,34.6971,34.7411,34.5357,34.5797,108076.5
2017-09-20 14:30:00,47.15,47.26,47.12,47.23,105028.5,34.5797,34.6604,34.5577,34.6384,105028.5
2017-09-20 15:00:00,47.23,47.26,47.21,47.25,128679.0,34.6384,34.6604,34.6237,34.6531,128679.0
2017-09-20 15:30:00,47.25,47.31,47.16,47.23,325114.5,34.6531,34.6971,34.5871,34.6384,325114.5
2017-09-21 09:30:00,47.33,47.43,47.23,47.37,127098.0,34.7117,34.7851,34.6384,34.7411,127098.0
2017-09-21 10:00:00,47.39,47.53,47.37,47.51,90457.5,34.7557,34.8584,34.7411,34.8438,90457.5
2017-09-21 10:30:00,47.5,47.58,47.44,47.45,86637.0,34.8364,34.8951,34.7924,34.7997,86637.0
2017-09-21 11:00:00,47.46,47.48,47.31,47.32,79491.0,34.8071,34.8217,34.6971,34.7044,79491.0
2017-09-21 11:30:00,47.35,47.4,47.34,47.37,54219.0,34.7264,34.7631,34.7191,34.7411,54219.0
2017-09-21 12:00:00,47.36,47.41,47.35,47.35,49036.5,34.7337,34.7704,34.7264,34.7264,49036.5
2017-09-21 12:30:00,47.35,47.37,47.31,47.35,60637.5,34.7264,34.7411,34.6971,34.7264,60637.5
2017-09-21 13:00:00,47.34,47.37,47.29,47.31,101652.0,34.7191,34.7411,34.6824,34.6971,101652.0
2017-09-21 13:30:00,47.31,47.33,47.28,47.29,40078.5,34.6971,34.7117,34.6751,34.6824,40078.5
2017-09-21 14:00:00,47.29,47.33,47.24,47.29,84918.0,34.6824,34.7117,34.6457,34.6824,84918.0
2017-09-21 14:30:00,47.29,47.3,47.12,47.19,103254.0,34.6824,34.6897,34.5577,34.6091,103254.0
2017-09-21 15:00:00,47.2,47.24,47.15,47.15,133029.0,34.6164,34.6457,34.5797,34.5797,133029.0
2017-09-21 15:30:00,47.15,47.25,47.12,47.14,366577.5,34.5797,34.6531,34.5577,34.5724,366577.5
2017-09-22 09:30:00,46.99,47.31,46.99,47.16,100140.0,34.4624,34.6971,34.4624,34.5871,100140.0
2017-09-22 10:00:00,47.18,47.49,47.17,47.33,153924.0,34.6017,34.8291,34.5944,34.7117,153924.0
2017-09-22 10:30:00,47.35,47.47,47.31,47.47,103975.5,34.7264,34.8144,34.6971,34.8144,103975.5
2017-09-22 11:00:00,47.47,47.49,47.38,47.45,62979.0,34.8144,34.8291,34.7484,34.7997,62979.0
2017-09-22 11:30:00,47.46,47.53,47.45,47.51,48175.5,34.8071,34.8584,34.7997,34.8438,48175.5
2017-09-22 12:00:00,47.51,47.61,47.5,47.54,64347.0,34.8438,34.9171,34.8364,34.8658,64347.0
2017-09-22 12:30:00,47.53,47.56,47.5,47.54,30712.5,34.8584,34.8804,34.8364,34.8658,30712.5
2017-09-22 13:00:00,47.53,47.56,47.41,47.45,59454.0,34.8584,34.8804,34.7704,34.7997,59454.0
2017-09-22 13:30:00,47.46,47.52,47.44,47.49,73762.5,34.8071,34.8511,34.7924,34.8291,73762.5
2017-09-22 14:00:00,47.49,47.54,47.47,47.53,67659.0,34.8291,34.8658,34.8144,34.8584,67659.0
2017-09-22 14:30:00,47.52,47.65,47.52,47.64,50391.0,34.8511,34.9464,34.8511,34.9391,50391.0
2017-09-22 15:00:00,47.63,47.67,47.59,47.65,85758.0,34.9318,34.9611,34.9024,34.9464,85758.0
2017-09-22 15:30:00,47.65,47.65,47.57,47.61,270732.0,34.9464,34.9464,34.8878,34.9171,270732.0
2017-09-25 09:30:00,47.58,47.77,47.5,47.59,113751.0,34.8951,35.0344,34.8364,34.9024,113751.0
2017-09-25 10:00:00,47.63,47.79,47.61,47.78,130017.0,34.9318,35.0491,34.9171,35.0418,130017.0
2017-09-25 10:30:00,47.77,47.82,47.69,47.7,97909.5,35.0344,35.0711,34.9758,34.9831,97909.5
2017-09-25 11:00:00,47.69,47.77,47.49,47.77,136213.5,34.9758,35.0344,34.8291,35.0344,136213.5
2017-09-25 11:30:00,47.76,47.76,47.68,47.72,73266.0,35.0271,35.0271,34.9684,34.9978,73266.0
2017-09-25 12:00:00,47.72,47.77,47.62,47.64,100285.5,34.9978,35.0344,34.9244,34.9391,100285.5
2017-09-25 12:30:00,47.64,47.76,47.6,47.76,103266.0,34.9391,35.0271,34.9098,35.0271,103266.0
2017-09-25 13:00:00,47.76,47.79,47.67,47.77,65628.0,35.0271,35.0491,34.9611,35.0344,65628.0
2017-09-25 13:30:00,47.77,47.83,47.75,47.81,63271.5,35.0344,35.0784,35.0198,35.0638,63271.5
2017-09-25 14:00:00,47.81,47.89,47.8,47.89,90691.5,35.0638,35.1224,35.0564,35.1224,90691.5
2017-09-25 14:30:00,47.89,48.15,47.87,48.12,338182.5,35.1224,35.3131,35.1078,35.2911,338182.5
2017-09-25 15:00:00,48.11,48.13,47.95,48.05,273160.5,35.2838,35.2985,35.1664,35.2398,273160.5
2017-09-25 15:30:00,48.05,48.08,48.01,48.04,431166.0,35.2398,35.2618,35.2104,35.2325,431166.0
2017-09-26 09:30:00,48.18,48.25,47.87,48.13,69030.0,35.3351,35.3865,35.1078,35.2985,69030.0
2017-09-26 10:00:00,48.13,48.13,47.9,48.05,99337.5,35.2985,35.2985,35.1298,35.2398,99337.5
2017-09-26 10:30:00,48.08,48.22,47.99,48.17,47349.0,35.2618,35.3645,35.1958,35.3278,47349.0
2017-09-26 11:00:00,48.19,48.27,48.07,48.09,97984.5,35.3425,35.4011,35.2545,35.2691,97984.5
2017-09-26 11:30:00,48.09,48.19,48.06,48.06,54252.0,35.2691,35.3425,35.2471,35.2471,54252.0
2017-09-26 12:00:00,48.08,48.1,48.03,48.1,49956.0,35.2618,35.2765,35.2251,35.2765,49956.0
2017-09-26 12:30:00,48.1,48.16,48.01,48.14,39169.5,35.2765,35.3205,35.2104,35.3058,39169.5
2017-09-26 13:00:00,48.14,48.16,48.06,48.11,45339.0,35.3058,35.3205,35.2471,35.2838,45339.0
2017-09-26 13:30:00,48.11,48.27,48.11,48.23,58149.0,35.2838,35.4011,35.2838,35.3718,58149.0
2017-09-26 14:00:00,48.22,48.27,48.11,48.13,49939.5,35.3645,35.4011,35.2838,35.2985,49939.5
2017-09-26 14:30:00,48.13,48.17,48.05,48.06,101413.5,35.2985,35.3278,35.2398,35.2471,101413.5
2017-09-26 15:00:00,48.06,48.12,48.06,48.08,75223.5,35.2471,35.2911,35.2471,35.2618,75223.5
2017-09-26 15:30:00,48.07,48.08,47.89,47.92,298224.0,35.2545,35.2618,35.1224,35.1444,298224.0
2017-09-27 09:30:00,47.99,48.25,47.99,48.21,144403.5,35.1958,35.3865,35.1958,35.3571,144403.5
2017-09-27 10:00:00,48.21,48.27,48.17,48.24,41910.0,35.3571,35.4011,35.3278,35.3791,41910.0
2017-09-27 10:30:00,48.25,48.25,48.04,48.19,107466.0,35.3865,35.3865,35.2325,35.3425,107466.0
2017-09-27 11:00:00,48.18,48.21,48.1,48.17,249907.5,35.3351,35.3571,35.2765,35.3278,249907.5
2017-09-27 11:30:00,48.16,48.22,48.13,48.21,25470.0,35.3205,35.3645,35.2985,35.3571,25470.0
2017-09-27 12:00:00,48.21,48.25,48.17,48.2,40228.5,35.3571,35.3865,35.3278,35.3498,40228.5
2017-09-27 12:30:00,48.19,48.32,48.14,48.32,42345.0,35.3425,35.4378,35.3058,35.4378,42345.0
2017-09-27 13:00:00,48.31,48.47,48.31,48.45,83016.0,35.4305,35.5478,35.4305,35.5331,83016.0
2017-09-27 13:30:00,48.45,48.65,48.44,48.65,67302.0,35.5331,35.6798,35.5258,35.6798,67302.0
2017-09-27 14:00:00,48.65,48.86,48.65,48.82,277219.5,35.6798,35.8338,35.6798,35.8045,277219.5
2017-09-27 14:30:00,48.82,48.85,48.61,48.68,276328.5,35.8045,35.8265,35.6505,35.7018,276328.5
2017-09-27 15:00:00,48.68,48.73,48.59,48.72,209299.5,35.7018,35.7385,35.6358,35.7312,209299.5
2017-09-27 15:30:00,48.71,48.74,48.45,48.46,425487.0,35.7238,35.7458,35.5331,35.5405,425487.0
2017-09-28 09:30:00,47.91,48.41,47.67,48.23,140769.0,35.1371,35.5038,34.9611,35.3718,140769.0
2017-09-28 10:00:00,48.25,48.34,48.18,48.19,118075.5,35.3865,35.4525,35.3351,35.3425,118075.5
2017-09-28 10:30:00,48.2,48.41,48.13,48.29,100549.5,35.3498,35.5038,35.2985,35.4158,100549.5
2017-09-28 11:00:00,48.29,48.31,48.18,48.23,73107.0,35.4158,35.4305,35.3351,35.3718,73107.0
2017-09-28 11:30:00,48.24,48.26,48.15,48.25,63537.0,35.3791,35.3938,35.3131,35.3865,63537.0
2017-09-28 12:00:00,48.25,48.37,48.25,48.29,71887.5,35.3865,35.4745,35.3865,35.4158,71887.5
2017-09-28 12:30:00,48.29,48.32,48.21,48.3,58497.0,35.4158,35.4378,35.3571,35.4231,58497.0
2017-09-28 13:00:00,48.31,48.33,48.26,48.29,47977.5,35.4305,35.4451,35.3938,35.4158,47977.5
2017-09-28 13:30:00,48.28,48.32,48.26,48.27,73308.0,35.4085,35.4378,35.3938,35.4011,73308.0
2017-09-28 14:00:00,48.27,48.33,48.25,48.33,68116.5,35.4011,35.4451,35.3865,35.4451,68116.5
2017-09-28 14:30:00,48.33,48.36,48.32,48.35,64497.0,35.4451,35.4671,35.4378,35.4598,64497.0
2017-09-28 15:00:00,48.35,48.43,48.25,48.27,94926.0,35.4598,35.5185,35.3865,35.4011,94926.0
2017-09-28 15:30:00,48.27,48.28,48.21,48.26,306219.0,35.4011,35.4085,35.3571,35.3938,306219.0
2017-09-29 09:30:00,48.33,48.48,48.16,48.24,89512.5,35.4451,35.5551,35.3205,35.3791,89512.5
2017-09-29 10:00:00,48.27,48.58,48.25,48.48,96558.0,35.4011,35.6285,35.3865,35.5551,96558.0
2017-09-29 10:30:00,48.49,48.57,48.44,48.56,53530.5,35.5625,35.6212,35.5258,35.6138,53530.5
2017-09-29 11:00:00,48.55,48.6,48.52,48.59,48012.0,35.6065,35.6432,35.5845,35.6358,48012.0
2017-09-29 11:30:00,48.58,48.6,48.53,48.56,69337.5,35.6285,35.6432,35.5918,35.6138,69337.5
2017-09-29 12:00:00,48.56,48.67,48.54,48.65,29211.0,35.6138,35.6945,35.5992,35.6798,29211.0
2017-09-29 12:30:00,48.67,48.67,48.55,48.56,40011.0,35.6945,35.6945,35.6065,35.6138,40011.0
2017-09-29 13:00:00,48.56,48.57,48.44,48.47,42312.0,35.6138,35.6212,35.5258,35.5478,42312.0
2017-09-29 13:30:00,48.46,48.47,48.43,48.45,38983.5,35.5405,35.5478,35.5185,35.5331,38983.5
2017-09-29 14:00:00,48.47,48.47,48.38,48.42,87669.0,35.5478,35.5478,35.4818,35.5111,87669.0
2017-09-29 14:30:00,48.43,48.43,48.33,48.34,75790.5,35.5185,35.5185,35.4451,35.4525,75790.5
2017-09-29 15:00:00,48.34,48.39,48.31,48.31,73417.5,35.4525,35.4891,35.4305,35.4305,73417.5
2017-09-29 15:30:00,48.31,48.32,48.21,48.23,383088.0,35.4305,35.4378,35.3571,35.3718,383088.0
2017-10-02 09:30:00,48.16,48.5,48.16,48.27,101514.0,35.3205,35.5698,35.3205,35.4011,101514.0
2017-10-02 10:00:00,48.28,48.48,48.28,48.3,70021.5,35.4085,35.5551,35.4085,35.4231,70021.5
2017-10-02 10:30:00,48.31,48.4,48.24,48.27,42349.5,35.4305,35.4965,35.3791,35.4011,42349.5
2017-10-02 11:00:00,48.29,48.35,48.27,48.31,25296.0,35.4158,35.4598,35.4011,35.4305,25296.0
2017-10-02 11:30:00,48.28,48.46,48.28,48.37,34222.5,35.4085,35.5405,35.4085,35.4745,34222.5
2017-10-02 12:00:00,48.35,48.46,48.35,48.45,24142.5,35.4598,35.5405,35.4598,35.5331,24142.5
2017-10-02 12:30:00,48.46,48.49,48.43,48.46,25575.0,35.5405,35.5625,35.5185,35.5405,25575.0
2017-10-02 13:00:00,48.49,48.5,48.44,48.47,23367.0,35.5625,35.5698,35.5258,35.5478,23367.0
2017-10-02 13:30:00,48.49,48.54,48.46,48.49,51846.0,35.5625,35.5992,35.5405,35.5625,51846.0
2017-10-02 14:00:00,48.49,48.59,48.49,48.57,80155.5,35.5625,35.6358,35.5625,35.6212,80155.5
2017-10-02 14:30:00,48.57,48.57,48.47,48.51,62382.0,35.6212,35.6212,35.5478,35.5771,62382.0
2017-10-02 15:00:00,48.51,48.52,48.47,48.5,57562.5,35.5771,35.5845,35.5478,35.5698,57562.5
2017-10-02 15:30:00,48.51,48.65,48.48,48.61,302901.0,35.5771,35.6798,35.5551,35.6505,302901.0
2017-10-03 09:30:00,48.81,49.46,48.62,48.98,575661.0,35.7972,36.2739,35.6578,35.9218,575661.0
2017-10-03 10:00:00,49.01,49.2,48.78,49.15,253360.5,35.9438,36.0832,35.7752,36.0465,253360.5
2017-10-03 10:30:00,49.13,49.31,49.13,49.18,106401.0,36.0319,36.1639,36.0319,36.0685,106401.0
2017-10-03 11:00:00,49.18,49.18,48.97,49.0,74572.5,36.0685,36.0685,35.9145,35.9365,74572.5
2017-10-03 11:30:00,49.0,49.07,48.97,49.03,72019.5,35.9365,35.9879,35.9145,35.9585,72019.5
2017-10-03 12:00:00,49.02,49.07,48.97,48.98,52185.0,35.9512,35.9879,35.9145,35.9218,52185.0
2017-10-03 12:30:00,48.99,49.0,48.91,48.95,59814.0,35.9292,35.9365,35.8705,35.8998,59814.0
2017-10-03 13:00:00,48.96,48.99,48.89,48.93,85014.0,35.9072,35.9292,35.8558,35.8852,85014.0
2017-10-03 13:30:00,48.93,48.97,48.91,48.95,110128.5,35.8852,35.9145,35.8705,35.8998,110128.5
2017-10-03 14:00:00,48.96,49.0,48.91,48.99,132486.0,35.9072,35.9365,35.8705,35.9292,132486.0
2017-10-03 14:30:00,48.99,49.05,48.93,48.98,91429.5,35.9292,35.9732,35.8852,35.9218,91429.5
2017-10-03 15:00:00,48.97,49.02,48.93,49.01,77923.5,35.9145,35.9512,35.8852,35.9438,77923.5
2017-10-03 15:30:00,49.0,49.17,49.0,49.17,375126.0,35.9365,36.0612,35.9365,36.0612,375126.0
2017-10-04 09:30:00,49.5,49.77,49.02,49.23,401587.5,36.3032,36.5012,35.9512,36.1052,401587.5
2017-10-04 10:00:00,49.22,49.35,49.15,49.21,188145.0,36.0979,36.1932,36.0465,36.0905,188145.0
2017-10-04 10:30:00,49.24,49.35,49.03,49.17,204352.5,36.1125,36.1932,35.9585,36.0612,204352.5
2017-10-04 11:00:00,49.17,49.44,49.17,49.44,102955.5,36.0612,36.2592,36.0612,36.2592,102955.5
2017-10-04 11:30:00,49.44,49.61,49.26,49.49,176368.5,36.2592,36.3839,36.1272,36.2959,176368.5
2017-10-04 12:00:00,49.49,49.49,49.33,49.33,136780.5,36.2959,36.2959,36.1785,36.1785,136780.5
2017-10-04 12:30:00,49.33,49.33,49.2,49.27,79917.0,36.1785,36.1785,36.0832,36.1345,79917.0
2017-10-04 13:00:00,49.28,49.5,49.25,49.5,82846.5,36.1419,36.3032,36.1199,36.3032,82846.5
2017-10-04 13:30:00,49.49,49.51,49.41,49.49,76399.5,36.2959,36.3105,36.2372,36.2959,76399.5
2017-10-04 14:00:00,49.48,49.57,49.48,49.5,79926.0,36.2885,36.3546,36.2885,36.3032,79926.0
2017-10-04 14:30:00,49.49,49.63,49.47,49.63,210276.0,36.2959,36.3986,36.2812,36.3986,210276.0
2017-10-04 15:00:00,49.62,49.63,49.51,49.57,185158.5,36.3912,36.3986,36.3105,36.3546,185158.5
2017-10-04 15:30:00,49.56,49.64,49.55,49.57,406819.5,36.3472,36.4059,36.3399,36.3546,406819.5
2017-10-05 09:30:00,49.8,49.8,49.41,49.6,102318.0,36.5232,36.5232,36.2372,36.3766,102318.0
2017-10-05 10:00:00,49.61,49.63,49.39,49.42,159036.0,36.3839,36.3986,36.2225,36.2445,159036.0
2017-10-05 10:30:00,49.42,49.42,49.12,49.34,370416.0,36.2445,36.2445,36.0245,36.1859,370416.0
2017-10-05 11:00:00,49.35,49.41,49.25,49.41,99694.5,36.1932,36.2372,36.1199,36.2372,99694.5
2017-10-05 11:30:00,49.41,49.51,49.31,49.46,129838.5,36.2372,36.3105,36.1639,36.2739,129838.5
2017-10-05 12:00:00,49.46,49.67,49.41,49.6,121398.0,36.2739,36.4279,36.2372,36.3766,121398.0
2017-10-05 12:30:00,49.63,49.73,49.58,49.69,45372.0,36.3986,36.4719,36.3619,36.4426,45372.0
2017-10-05 13:00:00,49.71,49.79,49.67,49.79,60445.5,36.4572,36.5159,36.4279,36.5159,60445.5
2017-10-05 13:30:00,49.77,49.78,49.68,49.68,77407.5,36.5012,36.5086,36.4352,36.4352,77407.5
2017-10-05 14:00:00,49.69,49.73,49.67,49.69,83725.5,36.4426,36.4719,36.4279,36.4426,83725.5
2017-10-05 14:30:00,49.69,49.81,49.69,49.81,139821.0,36.4426,36.5306,36.4426,36.5306,139821.0
2017-10-05 15:00:00,49.81,49.86,49.77,49.77,156453.0,36.5306,36.5672,36.5012,36.5012,156453.0
2017-10-05 15:30:00,49.78,49.85,49.77,49.83,307101.0,36.5086,36.5599,36.5012,36.5452,307101.0
2017-10-06 09:30:00,49.41,49.47,48.85,48.97,817867.5,36.2372,36.2812,35.8265,35.9145,817867.5
2017-10-06 10:00:00,48.97,49.41,48.95,49.31,457771.5,35.9145,36.2372,35.8998,36.1639,457771.5
2017-10-06 10:30:00,49.32,49.36,49.07,49.14,334995.0,36.1712,36.2005,35.9879,36.0392,334995.0
2017-10-06 11:00:00,49.15,49.23,49.07,49.09,351063.0,36.0465,36.1052,35.9879,36.0025,351063.0
2017-10-06 11:30:00,49.1,49.11,48.61,48.62,420718.5,36.0099,36.0172,35.6505,35.6578,420718.5
2017-10-06 12:00:00,48.64,48.89,48.61,48.71,304921.5,35.6725,35.8558,35.6505,35.7238,304921.5
2017-10-06 12:30:00,48.71,48.91,48.68,48.84,379176.0,35.7238,35.8705,35.7018,35.8192,379176.0
2017-10-06 13:00:00,48.84,48.87,48.69,48.77,279888.0,35.8192,35.8412,35.7092,35.7678,279888.0
2017-10-06 13:30:00,48.77,49.03,48.77,48.89,301680.0,35.7678,35.9585,35.7678,35.8558,301680.0
2017-10-06 14:00:00,48.88,49.0,48.7,48.92,326659.5,35.8485,35.9365,35.7165,35.8778,326659.5
2017-10-06 14:30:00,48.93,48.94,48.77,48.89,287106.0,35.8852,35.8925,35.7678,35.8558,287106.0
2017-10-06 15:00:00,48.9,48.95,48.81,48.89,218532.0,35.8632,35.8998,35.7972,35.8558,218532.0
2017-10-06 15:30:00,48.89,48.94,48.81,48.85,650809.5,35.8558,35.8925,35.7972,35.8265,650809.5
2017-10-09 09:30:00,48.96,49.15,48.57,48.67,352272.0,35.9072,36.0465,35.6212,35.6945,352272.0
2017-10-09 10:00:00,48.67,49.05,48.65,49.04,311781.0,35.6945,35.9732,35.6798,35.9658,311781.0
2017-10-09 10:30:00,49.04,49.15,48.91,49.06,112533.0,35.9658,36.0465,35.8705,35.9805,112533.0
2017-10-09 11:00:00,49.07,49.15,48.92,48.96,119226.0,35.9879,36.0465,35.8778,35.9072,119226.0
2017-10-09 11:30:00,48.96,49.0,48.86,49.0,118537.5,35.9072,35.9365,35.8338,35.9365,118537.5
2017-10-09 12:00:00,49.01,49.01,48.93,49.0,69388.5,35.9438,35.9438,35.8852,35.9365,69388.5
2017-10-09 12:30:00,49.0,49.0,48.84,48.91,140713.5,35.9365,35.9365,35.8192,35.8705,140713.5
2017-10-09 13:00:00,48.91,49.0,48.8,48.93,165226.5,35.8705,35.9365,35.7898,35.8852,165226.5
2017-10-09 13:30:00,48.93,48.95,48.81,48.93,112491.0,35.8852,35.8998,35.7972,35.8852,112491.0
2017-10-09 14:00:00,48.93,49.01,48.88,48.93,166192.5,35.8852,35.9438,35.8485,35.8852,166192.5
2017-10-09 14:30:00,48.92,48.93,48.75,48.75,210963.0,35.8778,35.8852,35.7532,35.7532,210963.0
2017-10-09 15:00:00,48.77,48.84,48.73,48.79,163161.0,35.7678,35.8192,35.7385,35.7825,163161.0
2017-10-09 15:30:00,48.78,48.9,48.73,48.86,453747.0,35.7752,35.8632,35.7385,35.8338,453747.0
2017-10-10 09:30:00,49.04,49.06,48.81,48.85,96370.5,35.9658,35.9805,35.7972,35.8265,96370.5
2017-10-10 10:00:00,48.83,48.95,48.71,48.93,238693.5,35.8118,35.8998,35.7238,35.8852,238693.5
2017-10-10 10:30:00,48.95,48.98,48.83,48.95,92217.0,35.8998,35.9218,35.8118,35.8998,92217.0
2017-10-10 11:00:00,48.94,48.97,48.83,48.93,386640.0,35.8925,35.9145,35.8118,35.8852,386640.0
2017-10-10 11:30:00,48.94,48.95,48.85,48.89,114834.0,35.8925,35.8998,35.8265,35.8558,114834.0
2017-10-10 12:00:00,48.89,48.91,48.75,48.89,127297.5,35.8558,35.8705,35.7532,35.8558,127297.5
2017-10-10 12:30:00,48.87,48.94,48.85,48.91,73327.5,35.8412,35.8925,35.8265,35.8705,73327.5
2017-10-10 13:00:00,48.92,48.95,48.86,48.87,71905.5,35.8778,35.8998,35.8338,35.8412,71905.5
2017-10-10 13:30:00,48.87,48.99,48.87,48.93,109686.0,35.8412,35.9292,35.8412,35.8852,109686.0
2017-10-10 14:00:00,48.93,48.97,48.91,48.97,105019.5,35.8852,35.9145,35.8705,35.9145,105019.5
2017-10-10 14:30:00,48.97,49.02,48.88,48.99,124278.0,35.9145,35.9512,35.8485,35.9292,124278.0
2017-10-10 15:00:00,48.99,49.01,48.91,48.93,141666.0,35.9292,35.9438,35.8705,35.8852,141666.0
2017-10-10 15:30:00,48.93,48.97,48.87,48.95,400642.5,35.8852,35.9145,35.8412,35.8998,400642.5
2017-10-11 09:30:00,48.59,48.79,48.55,48.78,160362.0,35.6358,35.7825,35.6065,35.7752,160362.0
2017-10-11 10:00:00,48.79,48.88,48.75,48.8,148422.0,35.7825,35.8485,35.7532,35.7898,148422.0
2017-10-11 10:30:00,48.81,48.84,48.7,48.73,123690.0,35.7972,35.8192,35.7165,35.7385,123690.0
2017-10-11 11:00:00,48.74,48.79,48.73,48.76,61611.0,35.7458,35.7825,35.7385,35.7605,61611.0
2017-10-11 11:30:00,48.75,48.77,48.59,48.59,71917.5,35.7532,35.7678,35.6358,35.6358,71917.5
2017-10-11 12:00:00,48.59,48.68,48.57,48.64,96937.5,35.6358,35.7018,35.6212,35.6725,96937.5
2017-10-11 12:30:00,48.65,48.68,48.6,48.65,109798.5,35.6798,35.7018,35.6432,35.6798,109798.5
2017-10-11 13:00:00,48.66,48.7,48.57,48.58,175903.5,35.6872,35.7165,35.6212,35.6285,175903.5
2017-10-11 13:30:00,48.57,48.58,48.5,48.53,109476.0,35.6212,35.6285,35.5698,35.5918,109476.0
2017-10-11 14:00:00,48.54,48.61,48.48,48.54,88614.0,35.5992,35.6505,35.5551,35.5992,88614.0
2017-10-11 14:30:00,48.55,48.56,48.43,48.44,150087.0,35.6065,35.6138,35.5185,35.5258,150087.0
2017-10-11 15:00:00,48.44,48.53,48.41,48.5,124345.5,35.5258,35.5918,35.5038,35.5698,124345.5
2017-10-11 15:30:00,48.49,48.64,48.47,48.57,339307.5,35.5625,35.6725,35.5478,35.6212,339307.5
2017-10-12 09:30:00,48.37,48.76,48.23,48.61,278617.5,35.4745,35.7605,35.3718,35.6505,278617.5
2017-10-12 10:00:00,48.63,48.66,48.53,48.53,217242.0,35.6652,35.6872,35.5918,35.5918,217242.0
2017-10-12 10:30:00,48.53,48.61,48.53,48.58,281884.5,35.5918,35.6505,35.5918,35.6285,281884.5
2017-10-12 11:00:00,48.59,48.83,48.59,48.77,347050.5,35.6358,35.8118,35.6358,35.7678,347050.5
2017-10-12 11:30:00,48.77,48.81,48.61,48.69,347079.0,35.7678,35.7972,35.6505,35.7092,347079.0
2017-10-12 12:00:00,48.68,48.7,48.51,48.52,290604.0,35.7018,35.7165,35.5771,35.5845,290604.0
2017-10-12 12:30:00,48.52,48.57,48.47,48.53,153973.5,35.5845,35.6212,35.5478,35.5918,153973.5
2017-10-12 13:00:00,48.55,48.55,48.47,48.49,158268.0,35.6065,35.6065,35.5478,35.5625,158268.0
2017-10-12 13:30:00,48.51,48.64,48.47,48.53,166822.5,35.5771,35.6725,35.5478,35.5918,166822.5
2017-10-12 14:00:00,48.53,48.65,48.49,48.61,151303.5,35.5918,35.6798,35.5625,35.6505,151303.5
2017-10-12 14:30:00,48.61,48.64,48.59,48.64,191049.0,35.6505,35.6725,35.6358,35.6725,191049.0
2017-10-12 15:00:00,48.63,48.64,48.57,48.6,334294.5,35.6652,35.6725,35.6212,35.6432,334294.5
2017-10-12 15:30:00,48.6,48.63,48.55,48.62,517195.5,35.6432,35.6652,35.6065,35.6578,517195.5
2017-10-13 09:30:00,48.68,48.71,48.49,48.63,260353.5,35.7018,35.7238,35.5625,35.6652,260353.5
2017-10-13 10:00:00,48.64,48.78,48.61,48.65,757545.0,35.6725,35.7752,35.6505,35.6798,757545.0
2017-10-13 10:30:00,48.65,48.67,48.47,48.48,167401.5,35.6798,35.6945,35.5478,35.5551,167401.5
2017-10-13 11:00:00,48.47,48.61,48.45,48.46,273964.5,35.5478,35.6505,35.5331,35.5405,273964.5
2017-10-13 11:30:00,48.47,48.5,48.39,48.42,120316.5,35.5478,35.5698,35.4891,35.5111,120316.5
2017-10-13 12:00:00,48.42,48.47,48.38,48.44,103209.0,35.5111,35.5478,35.4818,35.5258,103209.0
2017-10-13 12:30:00,48.43,48.47,48.41,48.45,82123.5,35.5185,35.5478,35.5038,35.5331,82123.5
2017-10-13 13:00:00,48.45,48.51,48.43,48.51,119431.5,35.5331,35.5771,35.5185,35.5771,119431.5
2017-10-13 13:30:00,48.51,48.55,48.49,48.5,78252.0,35.5771,35.6065,35.5625,35.5698,78252.0
2017-10-13 14:00:00,48.5,48.53,48.45,48.47,170922.0,35.5698,35.5918,35.5331,35.5478,170922.0
2017-10-13 14:30:00,48.47,48.5,48.42,48.45,119041.5,35.5478,35.5698,35.5111,35.5331,119041.5
2017-10-13 15:00:00,48.45,48.51,48.43,48.47,381540.0,35.5331,35.5771,35.5185,35.5478,381540.0
2017-10-13 15:30:00,48.47,48.48,48.42,48.45,639120.0,35.5478,35.5551,35.5111,35.5331,639120.0
2017-10-16 09:30:00,48.6,48.61,48.32,48.48,380301.0,35.6432,35.6505,35.4378,35.5551,380301.0
2017-10-16 10:00:00,48.48,48.55,48.36,48.42,164758.5,35.5551,35.6065,35.4671,35.5111,164758.5
2017-10-16 10:30:00,48.43,48.43,48.27,48.33,150661.5,35.5185,35.5185,35.4011,35.4451,150661.5
2017-10-16 11:00:00,48.33,48.47,48.33,48.43,158104.5,35.4451,35.5478,35.4451,35.5185,158104.5
2017-10-16 11:30:00,48.43,48.47,48.39,48.43,166309.5,35.5185,35.5478,35.4891,35.5185,166309.5
2017-10-16 12:00:00,48.44,48.47,48.35,48.37,185884.5,35.5258,35.5478,35.4598,35.4745,185884.5
2017-10-16 12:30:00,48.37,48.43,48.29,48.42,118609.5,35.4745,35.5185,35.4158,35.5111,118609.5
2017-10-16 13:00:00,48.42,48.48,48.41,48.47,118288.5,35.5111,35.5551,35.5038,35.5478,118288.5
2017-10-16 13:30:00,48.47,48.5,48.42,48.43,223708.5,35.5478,35.5698,35.5111,35.5185,223708.5
2017-10-16 14:00:00,48.43,48.49,48.43,48.47,93358.5,35.5185,35.5625,35.5185,35.5478,93358.5
2017-10-16 14:30:00,48.47,48.5,48.41,48.5,161185.5,35.5478,35.5698,35.5038,35.5698,161185.5
2017-10-16 15:00:00,48.5,48.5,48.45,48.48,238791.0,35.5698,35.5698,35.5331,35.5551,238791.0
2017-10-16 15:30:00,48.48,48.55,48.45,48.47,810351.0,35.5551,35.6065,35.5331,35.5478,810351.0
2017-10-17 09:30:00,48.47,48.67,48.32,48.44,156316.5,35.5478,35.6945,35.4378,35.5258,156316.5
2017-10-17 10:00:00,48.46,48.5,48.43,48.45,164100.0,35.5405,35.5698,35.5185,35.5331,164100.0
2017-10-17 10:30:00,48.45,48.49,48.43,48.47,194335.5,35.5331,35.5625,35.5185,35.5478,194335.5
2017-10-17 11:00:00,48.47,48.6,48.44,48.59,187884.0,35.5478,35.6432,35.5258,35.6358,187884.0
2017-10-17 11:30:00,48.59,48.6,48.41,48.46,202152.0,35.6358,35.6432,35.5038,35.5405,202152.0
2017-10-17 12:00:00,48.46,48.47,48.43,48.47,134451.0,35.5405,35.5478,35.5185,35.5478,134451.0
2017-10-17 12:30:00,48.47,48.53,48.44,48.47,125221.5,35.5478,35.5918,35.5258,35.5478,125221.5
2017-10-17 13:00:00,48.47,48.48,48.43,48.47,131469.0,35.5478,35.5551,35.5185,35.5478,131469.0
2017-10-17 13:30:00,48.47,48.47,48.4,48.41,96375.0,35.5478,35.5478,35.4965,35.5038,96375.0
2017-10-17 14:00:00,48.41,48.61,48.35,48.58,212526.0,35.5038,35.6505,35.4598,35.6285,212526.0
2017-10-17 14:30:00,48.57,48.58,48.43,48.46,111681.0,35.6212,35.6285,35.5185,35.5405,111681.0
2017-10-17 15:00:00,48.46,48.48,48.4,48.47,160468.5,35.5405,35.5551,35.4965,35.5478,160468.5
2017-10-17 15:30:00,48.47,48.54,48.44,48.47,503488.5,35.5478,35.5992,35.5258,35.5478,503488.5
2017-10-18 09:30:00,48.45,48.57,48.39,48.46,226476.0,35.5331,35.6212,35.4891,35.5405,226476.0
2017-10-18 10:00:00,48.45,48.47,48.33,48.35,133177.5,35.5331,35.5478,35.4451,35.4598,133177.5
2017-10-18 10:30:00,48.37,48.48,48.35,48.45,115335.0,35.4745,35.5551,35.4598,35.5331,115335.0
2017-10-18 11:00:00,48.45,48.45,48.33,48.36,132136.5,35.5331,35.5331,35.4451,35.4671,132136.5
2017-10-18 11:30:00,48.35,48.44,48.34,48.35,88005.0,35.4598,35.5258,35.4525,35.4598,88005.0
2017-10-18 12:00:00,48.37,48.46,48.36,48.44,159045.0,35.4745,35.5405,35.4671,35.5258,159045.0
2017-10-18 12:30:00,48.43,48.46,48.38,48.4,60526.5,35.5185,35.5405,35.4818,35.4965,60526.5
2017-10-18 13:00:00,48.4,48.48,48.4,48.43,121798.5,35.4965,35.5551,35.4965,35.5185,121798.5
2017-10-18 13:30:00,48.43,48.51,48.4,48.46,242259.0,35.5185,35.5771,35.4965,35.5405,242259.0
2017-10-18 14:00:00,48.47,48.5,48.45,48.47,207559.5,35.5478,35.5698,35.5331,35.5478,207559.5
2017-10-18 14:30:00,48.46,48.5,48.45,48.5,150697.5,35.5405,35.5698,35.5331,35.5698,150697.5
2017-10-18 15:00:00,48.49,48.54,48.49,48.53,561304.5,35.5625,35.5992,35.5625,35.5918,561304.5
2017-10-18 15:30:00,48.53,48.55,48.39,48.41,493210.5,35.5918,35.6065,35.4891,35.5038,493210.5
2017-10-19 09:30:00,48.33,48.39,48.17,48.28,150382.5,35.4451,35.4891,35.3278,35.4085,150382.5
2017-10-19 10:00:00,48.29,48.44,48.19,48.43,132982.5,35.4158,35.5258,35.3425,35.5185,132982.5
2017-10-19 10:30:00,48.44,48.5,48.37,48.45,301174.5,35.5258,35.5698,35.4745,35.5331,301174.5
2017-10-19 11:00:00,48.47,48.5,48.37,48.37,285735.0,35.5478,35.5698,35.4745,35.4745,285735.0
2017-10-19 11:30:00,48.38,48.48,48.35,48.4,100632.0,35.4818,35.5551,35.4598,35.4965,100632.0
2017-10-19 12:00:00,48.39,48.46,48.35,48.45,78822.0,35.4891,35.5405,35.4598,35.5331,78822.0
2017-10-19 12:30:00,48.45,48.47,48.4,48.45,74592.0,35.5331,35.5478,35.4965,35.5331,74592.0
2017-10-19 13:00:00,48.45,48.63,48.45,48.63,497568.0,35.5331,35.6652,35.5331,35.6652,497568.0
2017-10-19 13:30:00,48.63,48.79,48.61,48.78,227485.5,35.6652,35.7825,35.6505,35.7752,227485.5
2017-10-19 14:00:00,48.78,48.9,48.78,48.87,125749.5,35.7752,35.8632,35.7752,35.8412,125749.5
2017-10-19 14:30:00,48.87,48.91,48.86,48.87,116775.0,35.8412,35.8705,35.8338,35.8412,116775.0
2017-10-19 15:00:00,48.88,49.0,48.88,48.95,213067.5,35.8485,35.9365,35.8485,35.8998,213067.5
2017-10-19 15:30:00,48.95,49.2,48.95,49.17,680883.0,35.8998,36.0832,35.8998,36.0612,680883.0
2017-10-20 09:30:00,49.45,49.73,49.27,49.73,364095.0,36.2665,36.4719,36.1345,36.4719,364095.0
2017-10-20 10:00:00,49.73,49.83,49.66,49.67,230602.5,36.4719,36.5452,36.4206,36.4279,230602.5
2017-10-20 10:30:00,49.67,49.72,49.59,49.68,156538.5,36.4279,36.4646,36.3692,36.4352,156538.5
2017-10-20 11:00:00,49.67,49.71,49.55,49.57,162775.5,36.4279,36.4572,36.3399,36.3546,162775.5
2017-10-20 11:30:00,49.57,49.67,49.56,49.66,88482.0,36.3546,36.4279,36.3472,36.4206,88482.0
2017-10-20 12:00:00,49.66,49.83,49.66,49.81,109584.0,36.4206,36.5452,36.4206,36.5306,109584.0
2017-10-20 12:30:00,49.81,49.86,49.79,49.82,100483.5,36.5306,36.5672,36.5159,36.5379,100483.5
2017-10-20 13:00:00,49.83,50.01,49.82,50.01,200740.5,36.5452,36.6772,36.5379,36.6772,200740.5
2017-10-20 13:30:00,50.01,50.09,49.87,49.89,279945.0,36.6772,36.7359,36.5746,36.5892,279945.0
2017-10-20 14:00:00,49.89,49.93,49.81,49.91,112386.0,36.5892,36.6186,36.5306,36.6039,112386.0
2017-10-20 14:30:00,49.91,49.98,49.86,49.9,169906.5,36.6039,36.6552,36.5672,36.5966,169906.5
2017-10-20 15:00:00,49.9,49.95,49.87,49.91,153211.5,36.5966,36.6332,36.5746,36.6039,153211.5
2017-10-20 15:30:00,49.92,49.97,49.89,49.95,456186.0,36.6112,36.6479,36.5892,36.6332,456186.0
2017-10-23 09:30:00,50.0,50.15,49.83,49.99,125904.0,36.6699,36.7799,36.5452,36.6626,125904.0
2017-10-23 10:00:00,49.97,50.03,49.87,49.91,134410.5,36.6479,36.6919,36.5746,36.6039,134410.5
2017-10-23 10:30:00,49.91,50.14,49.91,50.11,143847.0,36.6039,36.7726,36.6039,36.7506,143847.0
2017-10-23 11:00:00,50.11,50.45,50.06,50.43,252189.0,36.7506,36.9999,36.7139,36.9853,252189.0
2017-10-23 11:30:00,50.44,50.45,50.23,50.32,261891.0,36.9926,36.9999,36.8386,36.9046,261891.0
2017-10-23 12:00:00,50.33,50.33,50.22,50.26,182347.5,36.9119,36.9119,36.8313,36.8606,182347.5
2017-10-23 12:30:00,50.26,50.28,50.11,50.13,198726.0,36.8606,36.8753,36.7506,36.7653,198726.0
2017-10-23 13:00:00,50.13,50.19,50.05,50.19,238347.0,36.7653,36.8093,36.7066,36.8093,238347.0
2017-10-23 13:30:00,50.19,50.27,50.11,50.25,114793.5,36.8093,36.8679,36.7506,36.8533,114793.5
2017-10-23 14:00:00,50.24,50.35,50.23,50.34,277033.5,36.8459,36.9266,36.8386,36.9193,277033.5
2017-10-23 14:30:00,50.33,50.35,50.11,50.19,187504.5,36.9119,36.9266,36.7506,36.8093,187504.5
2017-10-23 15:00:00,50.18,50.19,50.01,50.09,293292.0,36.8019,36.8093,36.6772,36.7359,293292.0
2017-10-23 15:30:00,50.09,50.11,49.69,49.77,819585.0,36.7359,36.7506,36.4426,36.5012,819585.0
2017-10-24 09:30:00,49.2,49.47,48.07,48.56,1189095.0,36.0832,36.2812,35.2545,35.6138,1189095.0
2017-10-24 10:00:00,48.57,48.77,48.21,48.64,536926.5,35.6212,35.7678,35.3571,35.6725,536926.5
2017-10-24 10:30:00,48.65,48.91,48.43,48.87,463389.0,35.6798,35.8705,35.5185,35.8412,463389.0
2017-10-24 11:00:00,48.89,48.93,48.5,48.54,357708.0,35.8558,35.8852,35.5698,35.5992,357708.0
2017-10-24 11:30:00,48.54,48.7,48.31,48.64,258210.0,35.5992,35.7165,35.4305,35.6725,258210.0
2017-10-24 12:00:00,48.64,48.7,48.25,48.63,330826.5,35.6725,35.7165,35.3865,35.6652,330826.5
2017-10-24 12:30:00,48.62,48.72,46.73,46.85,1492359.0,35.6578,35.7312,34.2717,34.3597,1492359.0
2017-10-24 13:00:00,46.85,47.13,46.47,47.03,989821.5,34.3597,34.5651,34.081,34.4917,989821.5
2017-10-24 13:30:00,47.02,47.12,46.55,46.65,467769.0,34.4844,34.5577,34.1397,34.213,467769.0
2017-10-24 14:00:00,46.65,46.74,46.37,46.45,579895.5,34.213,34.279,34.0077,34.0663,579895.5
2017-10-24 14:30:00,46.45,46.45,45.91,46.09,811035.0,34.0663,34.0663,33.6703,33.8023,811035.0
2017-10-24 15:00:00,46.09,46.5,46.08,46.45,711601.5,33.8023,34.103,33.795,34.0663,711601.5
2017-10-24 15:30:00,46.45,46.95,46.44,46.92,1735287.0,34.0663,34.433,34.059,34.411,1735287.0
2017-10-25 09:30:00,46.6,47.05,46.51,46.85,411990.0,34.1764,34.5064,34.1104,34.3597,411990.0
2017-10-25 10:00:00,46.86,47.13,46.85,47.1,267604.5,34.367,34.5651,34.3597,34.5431,267604.5
2017-10-25 10:30:00,47.11,47.11,46.77,46.9,194304.0,34.5504,34.5504,34.301,34.3964,194304.0
2017-10-25 11:00:00,46.9,46.92,46.59,46.67,265309.5,34.3964,34.411,34.169,34.2277,265309.5
2017-10-25 11:30:00,46.67,46.76,46.47,46.53,285427.5,34.2277,34.2937,34.081,34.125,285427.5
2017-10-25 12:00:00,46.52,46.57,46.29,46.49,291931.5,34.1177,34.1544,33.949,34.0957,291931.5
2017-10-25 12:30:00,46.48,46.78,46.47,46.72,211951.5,34.0884,34.3084,34.081,34.2644,211951.5
2017-10-25 13:00:00,46.71,46.78,46.61,46.69,240921.0,34.257,34.3084,34.1837,34.2424,240921.0
2017-10-25 13:30:00,46.69,47.05,46.69,47.03,194268.0,34.2424,34.5064,34.2424,34.4917,194268.0
2017-10-25 14:00:00,47.03,47.24,46.86,47.23,339792.0,34.4917,34.6457,34.367,34.6384,339792.0
2017-10-25 14:30:00,47.22,47.26,47.01,47.01,249696.0,34.6311,34.6604,34.4771,34.4771,249696.0
2017-10-25 15:00:00,47.01,47.08,46.97,46.99,319833.0,34.4771,34.5284,34.4477,34.4624,319833.0
2017-10-25 15:30:00,46.99,47.02,46.79,46.83,1065952.5,34.4624,34.4844,34.3157,34.345,1065952.5
2017-10-26 09:30:00,47.19,47.45,47.0,47.13,269643.0,34.6091,34.7997,34.4697,34.5651,269643.0
2017-10-26 10:00:00,47.13,47.27,46.99,47.27,198937.5,34.5651,34.6677,34.4624,34.6677,198937.5
2017-10-26 10:30:00,47.28,47.37,47.19,47.3,203163.0,34.6751,34.7411,34.6091,34.6897,203163.0
2017-10-26 11:00:00,47.3,47.49,47.3,47.45,251154.0,34.6897,34.8291,34.6897,34.7997,251154.0
2017-10-26 11:30:00,47.44,47.79,47.44,47.79,305350.5,34.7924,35.0491,34.7924,35.0491,305350.5
2017-10-26 12:00:00,47.78,47.87,47.7,47.75,142015.5,35.0418,35.1078,34.9831,35.0198,142015.5
2017-10-26 12:30:00,47.75,47.79,47.65,47.7,175270.5,35.0198,35.0491,34.9464,34.9831,175270.5
2017-10-26 13:00:00,47.71,47.91,47.67,47.77,171550.5,34.9904,35.1371,34.9611,35.0344,171550.5
2017-10-26 13:30:00,47.77,47.87,47.74,47.8,126288.0,35.0344,35.1078,35.0124,35.0564,126288.0
2017-10-26 14:00:00,47.8,47.93,47.77,47.91,174429.0,35.0564,35.1518,35.0344,35.1371,174429.0
2017-10-26 14:30:00,47.91,48.11,47.89,48.03,203077.5,35.1371,35.2838,35.1224,35.2251,203077.5
2017-10-26 15:00:00,48.03,48.25,48.02,48.24,308088.0,35.2251,35.3865,35.2178,35.3791,308088.0
2017-10-26 15:30:00,48.24,48.25,47.99,48.05,905898.0,35.3791,35.3865,35.1958,35.2398,905898.0
2017-10-27 09:30:00,47.43,47.85,47.34,47.67,214293.0,34.7851,35.0931,34.7191,34.9611,214293.0
2017-10-27 10:00:00,47.65,47.89,47.48,47.77,220479.0,34.9464,35.1224,34.8217,35.0344,220479.0
2017-10-27 10:30:00,47.77,47.96,47.75,47.85,204052.5,35.0344,35.1738,35.0198,35.0931,204052.5
2017-10-27 11:00:00,47.85,47.95,47.72,47.76,149392.5,35.0931,35.1664,34.9978,35.0271,149392.5
2017-10-27 11:30:00,47.75,47.83,47.67,47.71,225066.0,35.0198,35.0784,34.9611,34.9904,225066.0
2017-10-27 12:00:00,47.71,47.81,47.64,47.67,72018.0,34.9904,35.0638,34.9391,34.9611,72018.0
2017-10-27 12:30:00,47.67,47.79,47.65,47.76,70536.0,34.9611,35.0491,34.9464,35.0271,70536.0
2017-10-27 13:00:00,47.77,47.78,47.6,47.6,56692.5,35.0344,35.0418,34.9098,34.9098,56692.5
2017-10-27 13:30:00,47.62,47.64,47.39,47.42,189022.5,34.9244,34.9391,34.7557,34.7777,189022.5
2017-10-27 14:00:00,47.42,47.67,47.37,47.67,315682.5,34.7777,34.9611,34.7411,34.9611,315682.5
2017-10-27 14:30:00,47.67,47.79,47.66,47.73,156867.0,34.9611,35.0491,34.9538,35.0051,156867.0
2017-10-27 15:00:00,47.73,47.9,47.73,47.87,246406.5,35.0051,35.1298,35.0051,35.1078,246406.5
2017-10-27 15:30:00,47.87,47.98,47.81,47.91,609445.5,35.1078,35.1884,35.0638,35.1371,609445.5
2017-10-30 09:30:00,47.56,47.59,47.25,47.3,243579.0,34.8804,34.9024,34.6531,34.6897,243579.0
2017-10-30 10:00:00,47.29,47.36,47.04,47.12,169069.5,34.6824,34.7337,34.4991,34.5577,169069.5
2017-10-30 10:30:00,47.14,47.24,47.05,47.11,98502.0,34.5724,34.6457,34.5064,34.5504,98502.0
2017-10-30 11:00:00,47.1,47.38,47.09,47.15,126991.5,34.5431,34.7484,34.5357,34.5797,126991.5
2017-10-30 11:30:00,47.15,47.16,46.93,47.03,102426.0,34.5797,34.5871,34.4184,34.4917,102426.0
2017-10-30 12:00:00,47.04,47.04,46.86,46.95,89512.5,34.4991,34.4991,34.367,34.433,89512.5
2017-10-30 12:30:00,46.95,46.99,46.87,46.92,141253.5,34.433,34.4624,34.3744,34.411,141253.5
2017-10-30 13:00:00,46.91,47.07,46.88,46.91,398184.0,34.4037,34.5211,34.3817,34.4037,398184.0
2017-10-30 13:30:00,46.91,46.98,46.83,46.83,87214.5,34.4037,34.455,34.345,34.345,87214.5
2017-10-30 14:00:00,46.83,46.87,46.78,46.85,117081.0,34.345,34.3744,34.3084,34.3597,117081.0
2017-10-30 14:30:00,46.86,46.86,46.81,46.82,133578.0,34.367,34.367,34.3304,34.3377,133578.0
2017-10-30 15:00:00,46.82,46.88,46.74,46.79,280221.0,34.3377,34.3817,34.279,34.3157,280221.0
2017-10-30 15:30:00,46.79,47.04,46.78,46.97,518422.5,34.3157,34.4991,34.3084,34.4477,518422.5
2017-10-31 09:30:00,47.1,47.49,47.05,47.21,239373.0,34.5431,34.8291,34.5064,34.6237,239373.0
2017-10-31 10:00:00,47.22,47.49,47.2,47.43,153733.5,34.6311,34.8291,34.6164,34.7851,153733.5
2017-10-31 10:30:00,47.43,47.72,47.41,47.63,193293.0,34.7851,34.9978,34.7704,34.9318,193293.0
2017-10-31 11:00:00,47.63,47.67,47.43,47.59,153681.0,34.9318,34.9611,34.7851,34.9024,153681.0
2017-10-31 11:30:00,47.59,48.02,47.59,48.01,300904.5,34.9024,35.2178,34.9024,35.2104,300904.5
2017-10-31 12:00:00,47.99,48.04,47.83,47.87,131362.5,35.1958,35.2325,35.0784,35.1078,131362.5
2017-10-31 12:30:00,47.89,47.91,47.79,47.79,110407.5,35.1224,35.1371,35.0491,35.0491,110407.5
2017-10-31 13:00:00,47.78,48.09,47.78,48.09,340674.0,35.0418,35.2691,35.0418,35.2691,340674.0
2017-10-31 13:30:00,48.08,48.13,47.99,48.0,199548.0,35.2618,35.2985,35.1958,35.2031,199548.0
2017-10-31 14:00:00,48.0,48.05,47.77,48.05,401335.5,35.2031,35.2398,35.0344,35.2398,401335.5
2017-10-31 14:30:00,48.04,48.13,48.03,48.09,250108.5,35.2325,35.2985,35.2251,35.2691,250108.5
2017-10-31 15:00:00,48.09,48.09,47.93,47.94,294279.0,35.2691,35.2691,35.1518,35.1591,294279.0
2017-10-31 15:30:00,47.95,47.95,47.75,47.82,581392.5,35.1664,35.1664,35.0198,35.0711,581392.5
2017-11-01 09:30:00,48.25,48.32,47.98,48.05,183358.5,35.3865,35.4378,35.1884,35.2398,183358.5
2017-11-01 10:00:00,48.05,48.05,47.47,47.47,409930.5,35.2398,35.2398,34.8144,34.8144,409930.5
2017-11-01 10:30:00,47.45,47.57,47.36,47.5,136113.0,34.7997,34.8878,34.7337,34.8364,136113.0
2017-11-01 11:00:00,47.51,47.51,47.32,47.35,111129.0,34.8438,34.8438,34.7044,34.7264,111129.0
2017-11-01 11:30:00,47.35,47.45,47.26,47.41,87868.5,34.7264,34.7997,34.6604,34.7704,87868.5
2017-11-01 12:00:00,47.41,47.52,47.37,47.42,160114.5,34.7704,34.8511,34.7411,34.7777,160114.5
2017-11-01 12:30:00,47.41,47.45,47.33,47.35,86649.0,34.7704,34.7997,34.7117,34.7264,86649.0
2017-11-01 13:00:00,47.37,47.37,47.06,47.11,138696.0,34.7411,34.7411,34.5137,34.5504,138696.0
2017-11-01 13:30:00,47.11,47.2,47.05,47.15,106672.5,34.5504,34.6164,34.5064,34.5797,106672.5
2017-11-01 14:00:00,47.15,47.53,47.05,47.38,293143.5,34.5797,34.8584,34.5064,34.7484,293143.5
2017-11-01 14:30:00,47.39,47.5,47.27,47.29,159121.5,34.7557,34.8364,34.6677,34.6824,159121.5
2017-11-01 15:00:00,47.26,47.34,47.21,47.31,214026.0,34.6604,34.7191,34.6237,34.6971,214026.0
2017-11-01 15:30:00,47.31,47.38,47.29,47.31,473017.5,34.6971,34.7484,34.6824,34.6971,473017.5
2017-11-02 09:30:00,47.25,47.39,47.08,47.2,73269.0,34.6531,34.7557,34.5284,34.6164,73269.0
2017-11-02 10:00:00,47.22,47.22,46.95,47.17,143509.5,34.6311,34.6311,34.433,34.5944,143509.5
2017-11-02 10:30:00,47.18,47.43,47.15,47.4,131106.0,34.6017,34.7851,34.5797,34.7631,131106.0
2017-11-02 11:00:00,47.39,47.55,47.35,47.37,104463.0,34.7557,34.8731,34.7264,34.7411,104463.0
2017-11-02 11:30:00,47.36,47.51,47.28,47.47,71686.5,34.7337,34.8438,34.6751,34.8144,71686.5
2017-11-02 12:00:00,47.45,47.67,47.45,47.61,83634.0,34.7997,34.9611,34.7997,34.9171,83634.0
2017-11-02 12:30:00,47.61,47.7,47.56,47.62,70408.5,34.9171,34.9831,34.8804,34.9244,70408.5
2017-11-02 13:00:00,47.62,47.63,47.51,47.52,51277.5,34.9244,34.9318,34.8438,34.8511,51277.5
2017-11-02 13:30:00,47.51,47.6,47.49,47.57,70642.5,34.8438,34.9098,34.8291,34.8878,70642.5
2017-11-02 14:00:00,47.57,47.63,47.52,47.61,88582.5,34.8878,34.9318,34.8511,34.9171,88582.5
2017-11-02 14:30:00,47.6,48.16,47.58,48.02,697779.0,34.9098,35.3205,34.8951,35.2178,697779.0
2017-11-02 15:00:00,48.0,48.04,47.85,48.01,443601.0,35.2031,35.2325,35.0931,35.2104,443601.0
2017-11-02 15:30:00,48.01,48.11,47.93,47.97,655972.5,35.2104,35.2838,35.1518,35.1811,655972.5
2017-11-03 09:30:00,47.89,48.08,47.63,47.72,328812.0,35.1224,35.2618,34.9318,34.9978,328812.0
2017-11-03 10:00:00,47.73,47.83,47.65,47.69,186382.5,35.0051,35.0784,34.9464,34.9758,186382.5
2017-11-03 10:30:00,47.69,47.74,47.3,47.32,213064.5,34.9758,35.0124,34.6897,34.7044,213064.5
2017-11-03 11:00:00,47.32,47.4,47.21,47.27,211042.5,34.7044,34.7631,34.6237,34.6677,211042.5
2017-11-03 11:30:00,47.27,47.33,47.18,47.25,248131.5,34.6677,34.7117,34.6017,34.6531,248131.5
2017-11-03 12:00:00,47.26,47.59,47.25,47.52,202281.0,34.6604,34.9024,34.6531,34.8511,202281.0
2017-11-03 12:30:00,47.53,47.69,47.47,47.47,148497.0,34.8584,34.9758,34.8144,34.8144,148497.0
2017-11-03 13:00:00,47.49,47.71,47.48,47.7,102241.5,34.8291,34.9904,34.8217,34.9831,102241.5
2017-11-03 13:30:00,47.69,47.73,47.57,47.6,140724.0,34.9758,35.0051,34.8878,34.9098,140724.0
2017-11-03 14:00:00,47.61,47.69,47.56,47.69,115929.0,34.9171,34.9758,34.8804,34.9758,115929.0
2017-11-03 14:30:00,47.68,47.75,47.6,47.68,202278.0,34.9684,35.0198,34.9098,34.9684,202278.0
2017-11-03 15:00:00,47.69,47.69,47.52,47.57,120313.5,34.9758,34.9758,34.8511,34.8878,120313.5
2017-11-03 15:30:00,47.56,47.59,47.46,47.54,530128.5,34.8804,34.9024,34.8071,34.8658,530128.5
2017-11-06 09:30:00,47.63,47.63,47.13,47.33,194758.5,34.9318,34.9318,34.5651,34.7117,194758.5
2017-11-06 10:00:00,47.35,47.46,47.15,47.23,144658.5,34.7264,34.8071,34.5797,34.6384,144658.5
2017-11-06 10:30:00,47.22,47.27,47.07,47.15,119281.5,34.6311,34.6677,34.5211,34.5797,119281.5
2017-11-06 11:00:00,47.15,47.29,47.03,47.25,117492.0,34.5797,34.6824,34.4917,34.6531,117492.0
2017-11-06 11:30:00,47.24,47.24,47.11,47.15,58900.5,34.6457,34.6457,34.5504,34.5797,58900.5
2017-11-06 12:00:00,47.14,47.19,47.07,47.11,218773.5,34.5724,34.6091,34.5211,34.5504,218773.5
2017-11-06 12:30:00,47.12,47.21,47.12,47.2,81525.0,34.5577,34.6237,34.5577,34.6164,81525.0
2017-11-06 13:00:00,47.19,47.27,47.15,47.21,83721.0,34.6091,34.6677,34.5797,34.6237,83721.0
2017-11-06 13:30:00,47.21,47.24,47.14,47.17,73158.0,34.6237,34.6457,34.5724,34.5944,73158.0
2017-11-06 14:00:00,47.17,47.24,47.16,47.19,65310.0,34.5944,34.6457,34.5871,34.6091,65310.0
2017-11-06 14:30:00,47.19,47.23,47.15,47.16,124338.0,34.6091,34.6384,34.5797,34.5871,124338.0
2017-11-06 15:00:00,47.17,47.2,47.13,47.15,98640.0,34.5944,34.6164,34.5651,34.5797,98640.0
2017-11-06 15:30:00,47.15,47.2,47.05,47.07,374827.5,34.5797,34.6164,34.5064,34.5211,374827.5
2017-11-07 09:30:00,47.04,47.07,46.79,47.07,155565.0,34.4991,34.5211,34.3157,34.5211,155565.0
2017-11-07 10:00:00,47.07,47.13,46.81,46.83,102226.5,34.5211,34.5651,34.3304,34.345,102226.5
2017-11-07 10:30:00,46.84,47.01,46.69,46.73,284337.0,34.3524,34.4771,34.2424,34.2717,284337.0
2017-11-07 11:00:00,46.73,47.25,46.73,47.15,261337.5,34.2717,34.6531,34.2717,34.5797,261337.5
2017-11-07 11:30:00,47.16,47.21,47.01,47.05,182386.5,34.5871,34.6237,34.4771,34.5064,182386.5
2017-11-07 12:00:00,47.05,47.13,47.01,47.09,58393.5,34.5064,34.5651,34.4771,34.5357,58393.5
2017-11-07 12:30:00,47.09,47.1,46.99,47.0,46978.5,34.5357,34.5431,34.4624,34.4697,46978.5
2017-11-07 13:00:00,47.02,47.12,46.93,47.06,140209.5,34.4844,34.5577,34.4184,34.5137,140209.5
2017-11-07 13:30:00,47.06,47.08,46.93,46.95,58605.0,34.5137,34.5284,34.4184,34.433,58605.0
2017-11-07 14:00:00,46.95,46.99,46.87,46.9,68710.5,34.433,34.4624,34.3744,34.3964,68710.5
2017-11-07 14:30:00,46.89,46.96,46.87,46.89,92415.0,34.389,34.4404,34.3744,34.389,92415.0
2017-11-07 15:00:00,46.89,46.94,46.83,46.85,199642.5,34.389,34.4257,34.345,34.3597,199642.5
2017-11-07 15:30:00,46.85,47.0,46.84,46.99,329533.5,34.3597,34.4697,34.3524,34.4624,329533.5
2017-11-08 09:30:00,46.93,46.93,46.67,46.73,90675.0,34.4184,34.4184,34.2277,34.2717,90675.0
2017-11-08 10:00:00,46.75,46.89,46.74,46.82,78217.5,34.2864,34.389,34.279,34.3377,78217.5
2017-11-08 10:30:00,46.81,46.9,46.72,46.87,80065.5,34.3304,34.3964,34.2644,34.3744,80065.5
2017-11-08 11:00:00,46.87,46.9,46.73,46.78,175620.0,34.3744,34.3964,34.2717,34.3084,175620.0
2017-11-08 11:30:00,46.79,46.86,46.79,46.84,61218.0,34.3157,34.367,34.3157,34.3524,61218.0
2017-11-08 12:00:00,46.83,47.07,46.83,47.04,80863.5,34.345,34.5211,34.345,34.4991,80863.5
2017-11-08 12:30:00,47.04,47.05,46.86,46.93,54175.5,34.4991,34.5064,34.367,34.4184,54175.5
2017-11-08 13:00:00,46.93,46.97,46.88,46.95,36046.5,34.4184,34.4477,34.3817,34.433,36046.5
2017-11-08 13:30:00,46.95,46.96,46.89,46.89,33580.5,34.433,34.4404,34.389,34.389,33580.5
2017-11-08 14:00:00,46.89,46.97,46.88,46.95,48187.5,34.389,34.4477,34.3817,34.433,48187.5
2017-11-08 14:30:00,46.95,47.02,46.91,47.01,48030.0,34.433,34.4844,34.4037,34.4771,48030.0
2017-11-08 15:00:00,47.01,47.04,46.96,46.98,59088.0,34.4771,34.4991,34.4404,34.455,59088.0
2017-11-08 15:30:00,46.98,47.05,46.93,47.01,239971.5,34.455,34.5064,34.4184,34.4771,239971.5
2017-11-09 09:30:00,46.69,46.92,46.52,46.87,376345.5,34.2424,34.411,34.1177,34.3744,376345.5
2017-11-09 10:00:00,46.86,46.89,46.56,46.67,235374.0,34.367,34.389,34.147,34.2277,235374.0
2017-11-09 10:30:00,46.67,46.71,46.51,46.67,166194.0,34.2277,34.257,34.1104,34.2277,166194.0
2017-11-09 11:00:00,46.67,46.69,46.56,46.6,288258.0,34.2277,34.2424,34.147,34.1764,288258.0
2017-11-09 11:30:00,46.6,46.66,46.19,46.29,208504.5,34.1764,34.2204,33.8757,33.949,208504.5
2017-11-09 12:00:00,46.28,46.31,46.07,46.12,164593.5,33.9417,33.9637,33.7877,33.8243,164593.5
2017-11-09 12:30:00,46.11,46.27,46.05,46.27,160554.0,33.817,33.9343,33.773,33.9343,160554.0
2017-11-09 13:00:00,46.27,46.45,46.27,46.41,111441.0,33.9343,34.0663,33.9343,34.037,111441.0
2017-11-09 13:30:00,46.41,46.51,46.33,46.33,189753.0,34.037,34.1104,33.9783,33.9783,189753.0
2017-11-09 14:00:00,46.34,46.4,46.25,46.27,94617.0,33.9857,34.0297,33.9197,33.9343,94617.0
2017-11-09 14:30:00,46.27,46.29,46.19,46.24,89421.0,33.9343,33.949,33.8757,33.9123,89421.0
2017-11-09 15:00:00,46.23,46.25,46.15,46.18,168720.0,33.905,33.9197,33.8463,33.8683,168720.0
2017-11-09 15:30:00,46.18,46.3,46.14,46.28,395623.5,33.8683,33.9563,33.839,33.9417,395623.5
2017-11-10 09:30:00,46.04,46.33,45.83,46.33,111201.0,33.7657,33.9783,33.6116,33.9783,111201.0
2017-11-10 10:00:00,46.33,46.53,46.27,46.53,76807.5,33.9783,34.125,33.9343,34.125,76807.5
2017-11-10 10:30:00,46.51,46.51,46.33,46.39,78975.0,34.1104,34.1104,33.9783,34.0223,78975.0
2017-11-10 11:00:00,46.39,46.42,46.27,46.3,55771.5,34.0223,34.0443,33.9343,33.9563,55771.5
2017-11-10 11:30:00,46.31,46.33,46.25,46.31,35068.5,33.9637,33.9783,33.9197,33.9637,35068.5
2017-11-10 12:00:00,46.31,46.38,46.25,46.29,48985.5,33.9637,34.015,33.9197,33.949,48985.5
2017-11-10 12:30:00,46.29,46.31,46.21,46.25,38839.5,33.949,33.9637,33.8903,33.9197,38839.5
2017-11-10 13:00:00,46.25,46.31,46.24,46.31,44634.0,33.9197,33.9637,33.9123,33.9637,44634.0
2017-11-10 13:30:00,46.31,46.36,46.28,46.35,48766.5,33.9637,34.0003,33.9417,33.993,48766.5
2017-11-10 14:00:00,46.35,46.46,46.35,46.45,65917.5,33.993,34.0737,33.993,34.0663,65917.5
2017-11-10 14:30:00,46.46,46.53,46.37,46.39,99424.5,34.0737,34.125,34.0077,34.0223,99424.5
2017-11-10 15:00:00,46.39,46.41,46.34,46.36,111729.0,34.0223,34.037,33.9857,34.0003,111729.0
2017-11-10 15:30:00,46.35,46.43,46.31,46.39,235384.5,33.993,34.0517,33.9637,34.0223,235384.5
2017-11-13 09:30:00,46.07,46.14,45.96,45.97,105190.5,33.9095,33.961,33.8285,33.8359,105190.5
2017-11-13 10:00:00,45.97,46.09,45.94,46.02,88582.5,33.8359,33.9242,33.8138,33.8727,88582.5
2017-11-13 10:30:00,46.01,46.06,45.95,45.99,50299.5,33.8653,33.9022,33.8212,33.8506,50299.5
2017-11-13 11:00:00,46.0,46.02,45.94,46.0,33055.5,33.858,33.8727,33.8138,33.858,33055.5
2017-11-13 11:30:00,46.01,46.05,45.99,46.03,34815.0,33.8653,33.8948,33.8506,33.8801,34815.0
2017-11-13 12:00:00,46.03,46.13,46.0,46.13,42994.5,33.8801,33.9537,33.858,33.9537,42994.5
2017-11-13 12:30:00,46.11,46.11,46.07,46.09,30285.0,33.939,33.939,33.9095,33.9242,30285.0
2017-11-13 13:00:00,46.09,46.09,46.02,46.07,36643.5,33.9242,33.9242,33.8727,33.9095,36643.5
2017-11-13 13:30:00,46.06,46.15,46.06,46.12,43993.5,33.9022,33.9684,33.9022,33.9463,43993.5
2017-11-13 14:00:00,46.12,46.15,46.07,46.14,49291.5,33.9463,33.9684,33.9095,33.961,49291.5
2017-11-13 14:30:00,46.13,46.18,46.11,46.16,67078.5,33.9537,33.9905,33.939,33.9758,67078.5
2017-11-13 15:00:00,46.15,46.15,46.09,46.11,87099.0,33.9684,33.9684,33.9242,33.939,87099.0
2017-11-13 15:30:00,46.1,46.26,46.09,46.21,296740.5,33.9316,34.0494,33.9242,34.0126,296740.5
2017-11-14 09:30:00,45.97,46.16,45.63,45.99,300109.5,33.8359,33.9758,33.5857,33.8506,300109.5
2017-11-14 10:00:00,46.0,46.12,45.85,45.85,144286.5,33.858,33.9463,33.7476,33.7476,144286.5
2017-11-14 10:30:00,45.84,45.97,45.78,45.97,68394.0,33.7402,33.8359,33.6961,33.8359,68394.0
2017-11-14 11:00:00,45.97,45.97,45.76,45.76,85264.5,33.8359,33.8359,33.6813,33.6813,85264.5
2017-11-14 11:30:00,45.75,45.84,45.72,45.77,101767.5,33.674,33.7402,33.6519,33.6887,101767.5
2017-11-14 12:00:00,45.78,45.87,45.76,45.8,53080.5,33.6961,33.7623,33.6813,33.7108,53080.5
2017-11-14 12:30:00,45.81,45.85,45.63,45.68,72001.5,33.7181,33.7476,33.5857,33.6225,72001.5
2017-11-14 13:00:00,45.67,45.8,45.63,45.71,167919.0,33.6151,33.7108,33.5857,33.6445,167919.0
2017-11-14 13:30:00,45.71,45.95,45.71,45.93,50359.5,33.6445,33.8212,33.6445,33.8065,50359.5
2017-11-14 14:00:00,45.92,45.93,45.85,45.88,55473.0,33.7991,33.8065,33.7476,33.7697,55473.0
2017-11-14 14:30:00,45.89,45.93,45.85,45.87,62059.5,33.777,33.8065,33.7476,33.7623,62059.5
2017-11-14 15:00:00,45.87,45.93,45.83,45.83,98859.0,33.7623,33.8065,33.7329,33.7329,98859.0
2017-11-14 15:30:00,45.83,45.85,45.74,45.77,400381.5,33.7329,33.7476,33.6666,33.6887,400381.5
2017-11-15 09:30:00,45.73,46.05,45.11,45.26,244456.5,33.6593,33.8948,33.2029,33.3133,244456.5
2017-11-15 10:00:00,45.25,45.28,45.12,45.2,99495.0,33.306,33.328,33.2103,33.2692,99495.0
2017-11-15 10:30:00,45.21,45.55,45.21,45.55,104305.5,33.2765,33.5268,33.2765,33.5268,104305.5
2017-11-15 11:00:00,45.56,45.59,45.48,45.56,77680.5,33.5341,33.5562,33.4752,33.5341,77680.5
2017-11-15 11:30:00,45.57,45.57,45.49,45.54,54267.0,33.5415,33.5415,33.4826,33.5194,54267.0
2017-11-15 12:00:00,45.54,45.54,45.46,45.5,49387.5,33.5194,33.5194,33.4605,33.49,49387.5
2017-11-15 12:30:00,45.51,45.54,45.47,45.48,56205.0,33.4973,33.5194,33.4679,33.4752,56205.0
2017-11-15 13:00:00,45.48,45.49,45.42,45.42,65619.0,33.4752,33.4826,33.4311,33.4311,65619.0
2017-11-15 13:30:00,45.42,45.47,45.4,45.41,78099.0,33.4311,33.4679,33.4164,33.4237,78099.0
2017-11-15 14:00:00,45.41,45.43,45.35,45.43,64531.5,33.4237,33.4384,33.3796,33.4384,64531.5
2017-11-15 14:30:00,45.43,45.49,45.41,45.43,67747.5,33.4384,33.4826,33.4237,33.4384,67747.5
2017-11-15 15:00:00,45.43,45.5,45.39,45.41,87744.0,33.4384,33.49,33.409,33.4237,87744.0
2017-11-15 15:30:00,45.4,45.48,45.4,45.47,308664.0,33.4164,33.4752,33.4164,33.4679,308664.0
2017-11-16 09:30:00,45.57,46.17,45.47,46.17,207103.5,33.5415,33.9831,33.4679,33.9831,207103.5
2017-11-16 10:00:00,46.17,46.36,46.04,46.06,215850.0,33.9831,34.123,33.8874,33.9022,215850.0
2017-11-16 10:30:00,46.05,46.23,46.02,46.19,76633.5,33.8948,34.0273,33.8727,33.9978,76633.5
2017-11-16 11:00:00,46.21,46.26,46.15,46.19,63016.5,34.0126,34.0494,33.9684,33.9978,63016.5
2017-11-16 11:30:00,46.18,46.22,46.15,46.22,89997.0,33.9905,34.0199,33.9684,34.0199,89997.0
2017-11-16 12:00:00,46.21,46.31,46.15,46.25,74242.5,34.0126,34.0862,33.9684,34.042,74242.5
2017-11-16 12:30:00,46.25,46.3,46.2,46.29,45090.0,34.042,34.0788,34.0052,34.0714,45090.0
2017-11-16 13:00:00,46.28,46.32,46.25,46.31,59142.0,34.0641,34.0935,34.042,34.0862,59142.0
2017-11-16 13:30:00,46.3,46.33,46.24,46.24,48079.5,34.0788,34.1009,34.0346,34.0346,48079.5
2017-11-16 14:00:00,46.23,46.37,46.23,46.32,71704.5,34.0273,34.1303,34.0273,34.0935,71704.5
2017-11-16 14:30:00,46.31,46.38,46.29,46.33,83496.0,34.0862,34.1377,34.0714,34.1009,83496.0
2017-11-16 15:00:00,46.33,46.44,46.32,46.44,147927.0,34.1009,34.1818,34.0935,34.1818,147927.0
2017-11-16 15:30:00,46.44,46.58,46.39,46.46,544912.5,34.1818,34.2849,34.145,34.1966,544912.5
2017-11-17 09:30:00,45.99,46.0,44.87,45.23,1444705.5,33.8506,33.858,33.0263,33.2912,1444705.5
2017-11-17 10:00:00,45.23,45.27,44.67,44.68,825951.0,33.2912,33.3207,32.8791,32.8864,825951.0
2017-11-17 10:30:00,44.69,44.97,44.67,44.91,341620.5,32.8938,33.0999,32.8791,33.0557,341620.5
2017-11-17 11:00:00,44.9,45.01,44.7,44.81,593692.5,33.0483,33.1293,32.9011,32.9821,593692.5
2017-11-17 11:30:00,44.81,44.81,44.35,44.39,422707.5,32.9821,32.9821,32.6435,32.673,422707.5
2017-11-17 12:00:00,44.39,44.51,44.34,44.39,287104.5,32.673,32.7613,32.6362,32.673,287104.5
2017-11-17 12:30:00,44.39,44.57,44.22,44.55,243708.0,32.673,32.8054,32.5478,32.7907,243708.0
2017-11-17 13:00:00,44.54,44.67,44.52,44.55,183006.0,32.7834,32.8791,32.7686,32.7907,183006.0
2017-11-17 13:30:00,44.54,44.59,44.39,44.41,158196.0,32.7834,32.8202,32.673,32.6877,158196.0
2017-11-17 14:00:00,44.41,44.65,44.38,44.63,220090.5,32.6877,32.8643,32.6656,32.8496,220090.5
2017-11-17 14:30:00,44.63,44.63,44.37,44.41,261471.0,32.8496,32.8496,32.6582,32.6877,261471.0
2017-11-17 15:00:00,44.41,44.51,44.37,44.51,272629.5,32.6877,32.7613,32.6582,32.7613,272629.5
2017-11-17 15:30:00,44.51,44.55,44.45,44.45,993385.5,32.7613,32.7907,32.7171,32.7171,993385.5
2017-11-20 09:30:00,44.52,44.92,44.46,44.85,355263.0,32.7686,33.0631,32.7245,33.0115,355263.0
2017-11-20 10:00:00,44.87,45.11,44.76,45.02,163053.0,33.0263,33.2029,32.9453,33.1367,163053.0
2017-11-20 10:30:00,45.03,45.18,44.97,45.16,183489.0,33.144,33.2544,33.0999,33.2397,183489.0
2017-11-20 11:00:00,45.17,45.33,45.09,45.09,130396.5,33.2471,33.3648,33.1882,33.1882,130396.5
2017-11-20 11:30:00,45.08,45.13,45.03,45.08,86353.5,33.1808,33.2176,33.144,33.1808,86353.5
2017-11-20 12:00:00,45.09,45.12,44.99,45.09,80493.0,33.1882,33.2103,33.1146,33.1882,80493.0
2017-11-20 12:30:00,45.09,45.18,45.07,45.18,57861.0,33.1882,33.2544,33.1735,33.2544,57861.0
2017-11-20 13:00:00,45.18,45.19,45.14,45.17,49536.0,33.2544,33.2618,33.225,33.2471,49536.0
2017-11-20 13:30:00,45.17,45.22,45.16,45.19,48162.0,33.2471,33.2839,33.2397,33.2618,48162.0
2017-11-20 14:00:00,45.2,45.22,45.13,45.16,83422.5,33.2692,33.2839,33.2176,33.2397,83422.5
2017-11-20 14:30:00,45.15,45.16,45.11,45.14,78702.0,33.2324,33.2397,33.2029,33.225,78702.0
2017-11-20 15:00:00,45.14,45.19,45.07,45.15,109410.0,33.225,33.2618,33.1735,33.2324,109410.0
2017-11-20 15:30:00,45.15,45.15,45.09,45.13,296359.5,33.2324,33.2324,33.1882,33.2176,296359.5
2017-11-21 09:30:00,45.38,45.53,45.1,45.49,102997.5,33.4016,33.512,33.1955,33.4826,102997.5
2017-11-21 10:00:00,45.53,45.57,45.34,45.37,124809.0,33.512,33.5415,33.3722,33.3943,124809.0
2017-11-21 10:30:00,45.35,45.39,45.27,45.28,106033.5,33.3796,33.409,33.3207,33.328,106033.5
2017-11-21 11:00:00,45.27,45.32,45.23,45.27,45772.5,33.3207,33.3575,33.2912,33.3207,45772.5
2017-11-21 11:30:00,45.3,45.43,45.29,45.4,89052.0,33.3428,33.4384,33.3354,33.4164,89052.0
2017-11-21 12:00:00,45.39,45.4,45.31,45.32,86820.0,33.409,33.4164,33.3501,33.3575,86820.0
2017-11-21 12:30:00,45.33,45.39,45.3,45.35,113803.5,33.3648,33.409,33.3428,33.3796,113803.5
2017-11-21 13:00:00,45.35,45.37,45.24,45.25,58771.5,33.3796,33.3943,33.2986,33.306,58771.5
2017-11-21 13:30:00,45.25,45.25,45.18,45.19,104607.0,33.306,33.306,33.2544,33.2618,104607.0
2017-11-21 14:00:00,45.19,45.21,45.14,45.17,46830.0,33.2618,33.2765,33.225,33.2471,46830.0
2017-11-21 14:30:00,45.17,45.23,45.15,45.23,72768.0,33.2471,33.2912,33.2324,33.2912,72768.0
2017-11-21 15:00:00,45.24,45.25,45.17,45.19,101383.5,33.2986,33.306,33.2471,33.2618,101383.5
2017-11-21 15:30:00,45.19,45.21,45.07,45.13,347017.5,33.2618,33.2765,33.1735,33.2176,347017.5
2017-11-22 09:30:00,45.21,45.47,45.13,45.37,82594.5,33.2765,33.4679,33.2176,33.3943,82594.5
2017-11-22 10:00:00,45.36,45.54,45.36,45.54,99675.0,33.3869,33.5194,33.3869,33.5194,99675.0
2017-11-22 10:30:00,45.53,45.56,45.39,45.42,113346.0,33.512,33.5341,33.409,33.4311,113346.0
2017-11-22 11:00:00,45.41,45.43,45.31,45.32,50419.5,33.4237,33.4384,33.3501,33.3575,50419.5
2017-11-22 11:30:00,45.3,45.32,45.27,45.31,32995.5,33.3428,33.3575,33.3207,33.3501,32995.5
2017-11-22 12:00:00,45.32,45.34,45.24,45.25,48504.0,33.3575,33.3722,33.2986,33.306,48504.0
2017-11-22 12:30:00,45.25,45.34,45.25,45.33,42237.0,33.306,33.3722,33.306,33.3648,42237.0
2017-11-22 13:00:00,45.33,45.34,45.27,45.29,44224.5,33.3648,33.3722,33.3207,33.3354,44224.5
2017-11-22 13:30:00,45.29,45.33,45.27,45.32,37285.5,33.3354,33.3648,33.3207,33.3575,37285.5
2017-11-22 14:00:00,45.33,45.33,45.24,45.25,67384.5,33.3648,33.3648,33.2986,33.306,67384.5
2017-11-22 14:30:00,45.25,45.36,45.23,45.34,52768.5,33.306,33.3869,33.2912,33.3722,52768.5
2017-11-22 15:00:00,45.34,45.37,45.31,45.31,66307.5,33.3722,33.3943,33.3501,33.3501,66307.5
2017-11-22 15:30:00,45.31,45.33,45.24,45.24,205128.0,33.3501,33.3648,33.2986,33.2986,205128.0
2017-11-24 09:30:00,45.07,45.57,44.69,44.8,248883.0,33.1735,33.5415,32.8938,32.9747,248883.0
2017-11-24 10:00:00,44.78,44.78,44.6,44.68,86553.0,32.96,32.96,32.8275,32.8864,86553.0
2017-11-24 10:30:00,44.67,44.68,44.54,44.61,80332.5,32.8791,32.8864,32.7834,32.8349,80332.5
2017-11-24 11:00:00,44.61,44.67,44.49,44.53,221727.0,32.8349,32.8791,32.7466,32.776,221727.0
2017-11-24 11:30:00,44.52,44.65,44.46,44.65,106050.0,32.7686,32.8643,32.7245,32.8643,106050.0
2017-11-24 12:00:00,44.65,44.7,44.61,44.69,89268.0,32.8643,32.9011,32.8349,32.8938,89268.0
2017-11-24 12:30:00,44.69,44.71,44.57,44.63,169368.0,32.8938,32.9085,32.8054,32.8496,169368.0
2017-11-27 09:30:00,44.69,44.95,44.69,44.79,86241.0,32.8938,33.0851,32.8938,32.9674,86241.0
2017-11-27 10:00:00,44.79,44.84,44.63,44.65,166581.0,32.9674,33.0042,32.8496,32.8643,166581.0
2017-11-27 10:30:00,44.67,44.89,44.66,44.71,302239.5,32.8791,33.041,32.8717,32.9085,302239.5
2017-11-27 11:00:00,44.71,44.8,44.69,44.69,125397.0,32.9085,32.9747,32.8938,32.8938,125397.0
2017-11-27 11:30:00,44.69,44.73,44.63,44.68,219159.0,32.8938,32.9232,32.8496,32.8864,219159.0
2017-11-27 12:00:00,44.71,44.73,44.66,44.68,244792.5,32.9085,32.9232,32.8717,32.8864,244792.5
2017-11-27 12:30:00,44.69,44.71,44.67,44.7,115764.0,32.8938,32.9085,32.8791,32.9011,115764.0
2017-11-27 13:00:00,44.7,44.71,44.66,44.68,166230.0,32.9011,32.9085,32.8717,32.8864,166230.0
2017-11-27 13:30:00,44.68,44.76,44.61,44.74,203362.5,32.8864,32.9453,32.8349,32.9306,203362.5
2017-11-27 14:00:00,44.73,44.74,44.62,44.62,77908.5,32.9232,32.9306,32.8422,32.8422,77908.5
2017-11-27 14:30:00,44.63,44.69,44.63,44.69,95403.0,32.8496,32.8938,32.8496,32.8938,95403.0
2017-11-27 15:00:00,44.68,44.68,44.57,44.57,150550.5,32.8864,32.8864,32.8054,32.8054,150550.5
2017-11-27 15:30:00,44.57,44.67,44.56,44.59,645508.5,32.8054,32.8791,32.7981,32.8202,645508.5
2017-11-28 09:30:00,45.0,45.06,44.61,44.75,261754.5,33.1219,33.1661,32.8349,32.9379,261754.5
2017-11-28 10:00:00,44.79,45.09,44.65,45.09,495282.0,32.9674,33.1882,32.8643,33.1882,495282.0
2017-11-28 10:30:00,45.08,45.19,45.03,45.05,262546.5,33.1808,33.2618,33.144,33.1587,262546.5
2017-11-28 11:00:00,45.05,45.26,45.05,45.18,114331.5,33.1587,33.3133,33.1587,33.2544,114331.5
2017-11-28 11:30:00,45.18,45.31,45.17,45.31,121488.0,33.2544,33.3501,33.2471,33.3501,121488.0
2017-11-28 12:00:00,45.3,45.34,45.25,45.26,122043.0,33.3428,33.3722,33.306,33.3133,122043.0
2017-11-28 12:30:00,45.27,45.4,45.27,45.37,69946.5,33.3207,33.4164,33.3207,33.3943,69946.5
2017-11-28 13:00:00,45.39,45.44,45.24,45.26,116913.0,33.409,33.4458,33.2986,33.3133,116913.0
2017-11-28 13:30:00,45.27,45.35,45.21,45.24,205165.5,33.3207,33.3796,33.2765,33.2986,205165.5
2017-11-28 14:00:00,45.24,45.31,45.19,45.31,79383.0,33.2986,33.3501,33.2618,33.3501,79383.0
2017-11-28 14:30:00,45.29,45.51,45.28,45.49,144208.5,33.3354,33.4973,33.328,33.4826,144208.5
2017-11-28 15:00:00,45.52,45.53,45.41,45.49,158637.0,33.5047,33.512,33.4237,33.4826,158637.0
2017-11-28 15:30:00,45.49,45.71,45.49,45.7,813915.0,33.4826,33.6445,33.4826,33.6372,813915.0
2017-11-29 09:30:00,44.95,45.9,44.83,45.73,378738.0,33.0851,33.7844,32.9968,33.6593,378738.0
2017-11-29 10:00:00,45.78,46.18,45.73,46.17,233839.5,33.6961,33.9905,33.6593,33.9831,233839.5
2017-11-29 10:30:00,46.17,46.38,46.13,46.31,172882.5,33.9831,34.1377,33.9537,34.0862,172882.5
2017-11-29 11:00:00,46.32,46.42,46.04,46.18,542385.0,34.0935,34.1671,33.8874,33.9905,542385.0
2017-11-29 11:30:00,46.18,46.27,45.76,45.81,157594.5,33.9905,34.0567,33.6813,33.7181,157594.5
2017-11-29 12:00:00,45.81,45.99,45.75,45.8,140341.5,33.7181,33.8506,33.674,33.7108,140341.5
2017-11-29 12:30:00,45.81,45.84,45.69,45.84,99150.0,33.7181,33.7402,33.6298,33.7402,99150.0
2017-11-29 13:00:00,45.85,45.85,45.74,45.8,86365.5,33.7476,33.7476,33.6666,33.7108,86365.5
2017-11-29 13:30:00,45.8,45.83,45.74,45.8,90121.5,33.7108,33.7329,33.6666,33.7108,90121.5
2017-11-29 14:00:00,45.81,45.93,45.8,45.93,101151.0,33.7181,33.8065,33.7108,33.8065,101151.0
2017-11-29 14:30:00,45.93,45.95,45.84,45.89,104533.5,33.8065,33.8212,33.7402,33.777,104533.5
2017-11-29 15:00:00,45.91,45.91,45.84,45.89,114493.5,33.7917,33.7917,33.7402,33.777,114493.5
2017-11-29 15:30:00,45.89,46.03,45.88,46.01,384637.5,33.777,33.8801,33.7697,33.8653,384637.5
2017-11-30 09:30:00,46.03,46.65,45.89,46.33,234654.0,33.8801,34.3364,33.777,34.1009,234654.0
2017-11-30 10:00:00,46.3,46.56,46.29,46.51,111154.5,34.0788,34.2702,34.0714,34.2334,111154.5
2017-11-30 10:30:00,46.49,46.49,46.19,46.41,86952.0,34.2186,34.2186,33.9978,34.1598,86952.0
2017-11-30 11:00:00,46.4,46.55,46.27,46.41,72871.5,34.1524,34.2628,34.0567,34.1598,72871.5
2017-11-30 11:30:00,46.42,46.49,46.29,46.41,61149.0,34.1671,34.2186,34.0714,34.1598,61149.0
2017-11-30 12:00:00,46.42,46.75,46.42,46.74,192259.5,34.1671,34.41,34.1671,34.4027,192259.5
2017-11-30 12:30:00,46.73,46.95,46.71,46.74,166095.0,34.3953,34.5572,34.3806,34.4027,166095.0
2017-11-30 13:00:00,46.73,46.79,46.63,46.7,111190.5,34.3953,34.4395,34.3217,34.3732,111190.5
2017-11-30 13:30:00,46.69,46.69,46.57,46.65,62124.0,34.3659,34.3659,34.2775,34.3364,62124.0
2017-11-30 14:00:00,46.65,46.75,46.55,46.75,78816.0,34.3364,34.41,34.2628,34.41,78816.0
2017-11-30 14:30:00,46.73,46.73,46.62,46.63,81711.0,34.3953,34.3953,34.3143,34.3217,81711.0
2017-11-30 15:00:00,46.62,46.75,46.55,46.72,269940.0,34.3143,34.41,34.2628,34.3879,269940.0
2017-11-30 15:30:00,46.72,47.0,46.69,46.88,792640.5,34.3879,34.594,34.3659,34.5057,792640.5
2017-12-01 09:30:00,46.53,46.85,46.25,46.3,284791.5,34.2481,34.4836,34.042,34.0788,284791.5
2017-12-01 10:00:00,46.29,46.45,46.19,46.34,139491.0,34.0714,34.1892,33.9978,34.1082,139491.0
2017-12-01 10:30:00,46.35,46.47,46.33,46.45,168691.5,34.1156,34.2039,34.1009,34.1892,168691.5
2017-12-01 11:00:00,46.43,46.43,45.55,45.6,273015.0,34.1745,34.1745,33.5268,33.5636,273015.0
2017-12-01 11:30:00,45.61,46.26,45.61,46.26,292605.0,33.5709,34.0494,33.5709,34.0494,292605.0
2017-12-01 12:00:00,46.21,46.3,46.09,46.12,140943.0,34.0126,34.0788,33.9242,33.9463,140943.0
2017-12-01 12:30:00,46.12,46.51,46.07,46.39,101764.5,33.9463,34.2334,33.9095,34.145,101764.5
2017-12-01 13:00:00,46.37,46.52,46.19,46.41,147060.0,34.1303,34.2407,33.9978,34.1598,147060.0
2017-12-01 13:30:00,46.41,46.68,46.41,46.41,163164.0,34.1598,34.3585,34.1598,34.1598,163164.0
2017-12-01 14:00:00,46.42,46.51,46.28,46.43,219622.5,34.1671,34.2334,34.0641,34.1745,219622.5
2017-12-01 14:30:00,46.43,46.54,46.41,46.5,144951.0,34.1745,34.2555,34.1598,34.226,144951.0
2017-12-01 15:00:00,46.47,46.53,46.41,46.47,241020.0,34.2039,34.2481,34.1598,34.2039,241020.0
2017-12-01 15:30:00,46.47,46.57,46.41,46.44,662053.5,34.2039,34.2775,34.1598,34.1818,662053.5
2017-12-04 09:30:00,46.65,47.41,46.63,47.37,420714.0,34.3364,34.8958,34.3217,34.8664,420714.0
2017-12-04 10:00:00,47.39,47.55,47.27,47.27,303507.0,34.8811,34.9989,34.7928,34.7928,303507.0
2017-12-04 10:30:00,47.29,47.55,47.16,47.51,369180.0,34.8075,34.9989,34.7118,34.9694,369180.0
2017-12-04 11:00:00,47.5,47.56,47.29,47.49,140743.5,34.9621,35.0062,34.8075,34.9547,140743.5
2017-12-04 11:30:00,47.51,47.69,47.48,47.67,209931.0,34.9694,35.1019,34.9473,35.0872,209931.0
2017-12-04 12:00:00,47.68,47.85,47.61,47.85,210877.5,35.0945,35.2197,35.043,35.2197,210877.5
2017-12-04 12:30:00,47.83,47.83,47.37,47.48,308806.5,35.2049,35.2049,34.8664,34.9473,308806.5
2017-12-04 13:00:00,47.47,47.5,47.29,47.31,266058.0,34.94,34.9621,34.8075,34.8222,266058.0
2017-12-04 13:30:00,47.31,47.47,47.3,47.3,174288.0,34.8222,34.94,34.8148,34.8148,174288.0
2017-12-04 14:00:00,47.31,47.43,47.27,47.29,163884.0,34.8222,34.9105,34.7928,34.8075,163884.0
2017-12-04 14:30:00,47.29,47.33,47.13,47.23,185173.5,34.8075,34.8369,34.6897,34.7633,185173.5
2017-12-04 15:00:00,47.23,47.25,46.99,47.01,239404.5,34.7633,34.778,34.5867,34.6014,239404.5
2017-12-04 15:30:00,47.01,47.09,46.72,46.85,902431.5,34.6014,34.6603,34.3879,34.4836,902431.5
2017-12-05 09:30:00,46.85,47.72,46.84,47.26,386137.5,34.4836,35.124,34.4763,34.7854,386137.5
2017-12-05 10:00:00,47.25,47.49,47.14,47.34,251959.5,34.778,34.9547,34.6971,34.8443,251959.5
2017-12-05 10:30:00,47.33,47.47,47.16,47.47,337354.5,34.8369,34.94,34.7118,34.94,337354.5
2017-12-05 11:00:00,47.47,47.55,47.37,47.45,174270.0,34.94,34.9989,34.8664,34.9253,174270.0
2017-12-05 11:30:00,47.47,47.53,47.39,47.39,128487.0,34.94,34.9841,34.8811,34.8811,128487.0
2017-12-05 12:00:00,47.43,47.46,47.24,47.27,155907.0,34.9105,34.9326,34.7707,34.7928,155907.0
2017-12-05 12:30:00,47.27,47.27,47.06,47.1,66000.0,34.7928,34.7928,34.6382,34.6676,66000.0
2017-12-05 13:00:00,47.09,47.31,47.07,47.21,328626.0,34.6603,34.8222,34.6456,34.7486,328626.0
2017-12-05 13:30:00,47.21,47.27,47.18,47.21,88749.0,34.7486,34.7928,34.7265,34.7486,88749.0
2017-12-05 14:00:00,47.21,47.21,46.99,47.05,174091.5,34.7486,34.7486,34.5867,34.6308,174091.5
2017-12-05 14:30:00,47.03,47.03,46.85,46.86,108466.5,34.6161,34.6161,34.4836,34.491,108466.5
2017-12-05 15:00:00,46.86,47.01,46.83,46.95,156183.0,34.491,34.6014,34.4689,34.5572,156183.0
2017-12-05 15:30:00,46.93,46.95,46.61,46.78,669250.5,34.5425,34.5572,34.307,34.4321,669250.5
2017-12-06 09:30:00,46.85,46.87,46.49,46.54,218476.5,34.4836,34.4983,34.2186,34.2555,218476.5
2017-12-06 10:00:00,46.54,46.81,46.45,46.67,111510.0,34.2555,34.4542,34.1892,34.3511,111510.0
2017-12-06 10:30:00,46.69,46.85,46.64,46.77,190588.5,34.3659,34.4836,34.3291,34.4247,190588.5
2017-12-06 11:00:00,46.76,46.8,46.67,46.76,67248.0,34.4174,34.4468,34.3511,34.4174,67248.0
2017-12-06 11:30:00,46.75,46.75,46.57,46.61,62316.0,34.41,34.41,34.2775,34.307,62316.0
2017-12-06 12:00:00,46.59,46.61,46.49,46.58,60187.5,34.2923,34.307,34.2186,34.2849,60187.5
2017-12-06 12:30:00,46.59,46.81,46.59,46.76,258387.0,34.2923,34.4542,34.2923,34.4174,258387.0
2017-12-06 13:00:00,46.76,46.81,46.69,46.77,69039.0,34.4174,34.4542,34.3659,34.4247,69039.0
2017-12-06 13:30:00,46.78,46.92,46.76,46.79,138483.0,34.4321,34.5351,34.4174,34.4395,138483.0
2017-12-06 14:00:00,46.79,46.89,46.64,46.67,292456.5,34.4395,34.5131,34.3291,34.3511,292456.5
2017-12-06 14:30:00,46.67,46.76,46.63,46.73,190740.0,34.3511,34.4174,34.3217,34.3953,190740.0
2017-12-06 15:00:00,46.72,46.73,46.61,46.7,131316.0,34.3879,34.3953,34.307,34.3732,131316.0
2017-12-06 15:30:00,46.7,46.76,46.65,46.75,472738.5,34.3732,34.4174,34.3364,34.41,472738.5
2017-12-07 09:30:00,46.81,47.28,46.59,47.27,196368.0,34.4542,34.8001,34.2923,34.7928,196368.0
2017-12-07 10:00:00,47.27,47.65,47.16,47.49,211885.5,34.7928,35.0725,34.7118,34.9547,211885.5
2017-12-07 10:30:00,47.5,47.61,47.39,47.54,139026.0,34.9621,35.043,34.8811,34.9915,139026.0
2017-12-07 11:00:00,47.53,47.63,47.43,47.59,81832.5,34.9841,35.0577,34.9105,35.0283,81832.5
2017-12-07 11:30:00,47.61,47.69,47.6,47.66,116259.0,35.043,35.1019,35.0357,35.0798,116259.0
2017-12-07 12:00:00,47.67,47.78,47.57,47.74,81094.5,35.0872,35.1681,35.0136,35.1387,81094.5
2017-12-07 12:30:00,47.73,47.75,47.65,47.7,80325.0,35.1313,35.1461,35.0725,35.1093,80325.0
2017-12-07 13:00:00,47.71,47.79,47.54,47.63,100315.5,35.1166,35.1755,34.9915,35.0577,100315.5
2017-12-07 13:30:00,47.63,47.66,47.43,47.49,77478.0,35.0577,35.0798,34.9105,34.9547,77478.0
2017-12-07 14:00:00,47.49,47.51,47.41,47.42,81570.0,34.9547,34.9694,34.8958,34.9032,81570.0
2017-12-07 14:30:00,47.42,47.42,47.27,47.36,120847.5,34.9032,34.9032,34.7928,34.859,120847.5
2017-12-07 15:00:00,47.37,47.42,47.29,47.33,197755.5,34.8664,34.9032,34.8075,34.8369,197755.5
2017-12-07 15:30:00,47.33,47.51,47.31,47.48,528226.5,34.8369,34.9694,34.8222,34.9473,528226.5
2017-12-08 09:30:00,47.79,47.89,47.47,47.63,109078.5,35.1755,35.2491,34.94,35.0577,109078.5
2017-12-08 10:00:00,47.63,47.78,47.62,47.72,111624.0,35.0577,35.1681,35.0504,35.124,111624.0
2017-12-08 10:30:00,47.71,47.91,47.66,47.68,100564.5,35.1166,35.2638,35.0798,35.0945,100564.5
2017-12-08 11:00:00,47.69,47.85,47.68,47.72,78834.0,35.1019,35.2197,35.0945,35.124,78834.0
2017-12-08 11:30:00,47.73,47.81,47.69,47.79,52531.5,35.1313,35.1902,35.1019,35.1755,52531.5
2017-12-08 12:00:00,47.8,47.93,47.8,47.89,76422.0,35.1829,35.2786,35.1829,35.2491,76422.0
2017-12-08 12:30:00,47.89,47.96,47.82,47.82,82305.0,35.2491,35.3006,35.1976,35.1976,82305.0
2017-12-08 13:00:00,47.83,47.87,47.77,47.85,50370.0,35.2049,35.2344,35.1608,35.2197,50370.0
2017-12-08 13:30:00,47.83,47.92,47.8,47.91,87646.5,35.2049,35.2712,35.1829,35.2638,87646.5
2017-12-08 14:00:00,47.91,47.91,47.83,47.85,94563.0,35.2638,35.2638,35.2049,35.2197,94563.0
2017-12-08 14:30:00,47.85,47.88,47.73,47.75,71587.5,35.2197,35.2417,35.1313,35.1461,71587.5
2017-12-08 15:00:00,47.75,47.83,47.75,47.79,85056.0,35.1461,35.2049,35.1461,35.1755,85056.0
2017-12-08 15:30:00,47.79,48.01,47.79,47.97,537532.5,35.1755,35.3374,35.1755,35.308,537532.5
2017-12-11 09:30:00,47.12,47.86,47.12,47.83,309360.0,34.6824,35.227,34.6824,35.2049,309360.0
2017-12-11 10:00:00,47.82,47.93,47.62,47.81,133150.5,35.1976,35.2786,35.0504,35.1902,133150.5
2017-12-11 10:30:00,47.81,47.81,47.58,47.59,97488.0,35.1902,35.1902,35.0209,35.0283,97488.0
2017-12-11 11:00:00,47.58,47.66,47.53,47.63,89739.0,35.0209,35.0798,34.9841,35.0577,89739.0
2017-12-11 11:30:00,47.6,47.65,47.56,47.61,73972.5,35.0357,35.0725,35.0062,35.043,73972.5
2017-12-11 12:00:00,47.61,47.7,47.55,47.65,67041.0,35.043,35.1093,34.9989,35.0725,67041.0
2017-12-11 12:30:00,47.65,47.71,47.6,47.63,91399.5,35.0725,35.1166,35.0357,35.0577,91399.5
2017-12-11 13:00:00,47.63,47.71,47.61,47.68,80721.0,35.0577,35.1166,35.043,35.0945,80721.0
2017-12-11 13:30:00,47.68,47.7,47.6,47.64,90189.0,35.0945,35.1093,35.0357,35.0651,90189.0
2017-12-11 14:00:00,47.63,47.65,47.56,47.6,118243.5,35.0577,35.0725,35.0062,35.0357,118243.5
2017-12-11 14:30:00,47.6,47.77,47.55,47.71,213955.5,35.0357,35.1608,34.9989,35.1166,213955.5
2017-12-11 15:00:00,47.7,47.73,47.67,47.68,147924.0,35.1093,35.1313,35.0872,35.0945,147924.0
2017-12-11 15:30:00,47.68,47.89,47.66,47.81,434301.0,35.0945,35.2491,35.0798,35.1902,434301.0
2017-12-12 09:30:00,47.87,48.03,47.51,47.61,198892.5,35.2344,35.3522,34.9694,35.043,198892.5
2017-12-12 10:00:00,47.6,47.67,47.51,47.61,80751.0,35.0357,35.0872,34.9694,35.043,80751.0
2017-12-12 10:30:00,47.6,47.66,47.54,47.57,86464.5,35.0357,35.0798,34.9915,35.0136,86464.5
2017-12-12 11:00:00,47.58,47.58,47.48,47.51,101250.0,35.0209,35.0209,34.9473,34.9694,101250.0
2017-12-12 11:30:00,47.51,47.67,47.49,47.57,63318.0,34.9694,35.0872,34.9547,35.0136,63318.0
2017-12-12 12:00:00,47.55,47.64,47.55,47.59,65950.5,34.9989,35.0651,34.9989,35.0283,65950.5
2017-12-12 12:30:00,47.59,47.83,47.59,47.78,86026.5,35.0283,35.2049,35.0283,35.1681,86026.5
2017-12-12 13:00:00,47.79,47.87,47.72,47.85,75967.5,35.1755,35.2344,35.124,35.2197,75967.5
2017-12-12 13:30:00,47.85,47.93,47.83,47.91,74172.0,35.2197,35.2786,35.2049,35.2638,74172.0
2017-12-12 14:00:00,47.91,47.97,47.88,47.96,90582.0,35.2638,35.308,35.2417,35.3006,90582.0
2017-12-12 14:30:00,47.97,48.13,47.93,48.13,379714.5,35.308,35.4258,35.2786,35.4258,379714.5
2017-12-12 15:00:00,48.13,48.21,47.86,47.88,527628.0,35.4258,35.4846,35.227,35.2417,527628.0
2017-12-12 15:30:00,47.89,48.04,47.89,47.95,442221.0,35.2491,35.3595,35.2491,35.2933,442221.0
2017-12-13 09:30:00,47.2,47.33,47.01,47.03,138498.0,35.336,35.4333,35.1937,35.2087,138498.0
2017-12-13 10:00:00,47.04,47.09,46.91,46.99,86731.5,35.2162,35.2536,35.1188,35.1787,86731.5
2017-12-13 10:30:00,46.98,47.1,46.9,46.92,100956.0,35.1713,35.2611,35.1114,35.1263,100956.0
2017-12-13 11:00:00,46.92,46.97,46.85,46.87,76269.0,35.1263,35.1638,35.0739,35.0889,76269.0
2017-12-13 11:30:00,46.89,47.11,46.89,47.08,90214.5,35.1039,35.2686,35.1039,35.2461,90214.5
2017-12-13 12:00:00,47.06,47.08,46.96,47.02,161104.5,35.2311,35.2461,35.1563,35.2012,161104.5
2017-12-13 12:30:00,47.03,47.07,46.87,46.87,82684.5,35.2087,35.2386,35.0889,35.0889,82684.5
2017-12-13 13:00:00,46.89,46.92,46.73,46.8,60778.5,35.1039,35.1263,34.9841,35.0365,60778.5
2017-12-13 13:30:00,46.81,46.83,46.67,46.69,63058.5,35.044,35.059,34.9392,34.9541,63058.5
2017-12-13 14:00:00,46.71,46.83,46.62,46.7,99580.5,34.9691,35.059,34.9017,34.9616,99580.5
2017-12-13 14:30:00,46.71,46.85,46.63,46.79,326677.5,34.9691,35.0739,34.9092,35.029,326677.5
2017-12-13 15:00:00,46.79,46.87,46.74,46.83,112459.5,35.029,35.0889,34.9916,35.059,112459.5
2017-12-13 15:30:00,46.83,46.88,46.71,46.73,311653.5,35.059,35.0964,34.9691,34.9841,311653.5
2017-12-14 09:30:00,46.93,47.01,46.8,46.91,74377.5,35.1338,35.1937,35.0365,35.1188,74377.5
2017-12-14 10:00:00,46.94,46.97,46.65,46.79,78271.5,35.1413,35.1638,34.9242,35.029,78271.5
2017-12-14 10:30:00,46.81,46.88,46.74,46.78,73059.0,35.044,35.0964,34.9916,35.0215,73059.0
2017-12-14 11:00:00,46.77,46.87,46.71,46.85,69892.5,35.014,35.0889,34.9691,35.0739,69892.5
2017-12-14 11:30:00,46.87,46.88,46.71,46.71,73548.0,35.0889,35.0964,34.9691,34.9691,73548.0
2017-12-14 12:00:00,46.69,46.71,46.57,46.6,53967.0,34.9541,34.9691,34.8643,34.8868,53967.0
2017-12-14 12:30:00,46.6,46.6,46.45,46.51,132837.0,34.8868,34.8868,34.7745,34.8194,132837.0
2017-12-14 13:00:00,46.52,46.52,46.32,46.33,70396.5,34.8269,34.8269,34.6771,34.6846,70396.5
2017-12-14 13:30:00,46.33,46.33,46.07,46.09,162751.5,34.6846,34.6846,34.49,34.505,162751.5
2017-12-14 14:00:00,46.09,46.21,46.0,46.01,113910.0,34.505,34.5948,34.4376,34.4451,113910.0
2017-12-14 14:30:00,46.01,46.13,46.0,46.06,102390.0,34.4451,34.5349,34.4376,34.4825,102390.0
2017-12-14 15:00:00,46.05,46.09,46.0,46.0,125875.5,34.475,34.505,34.4376,34.4376,125875.5
2017-12-14 15:30:00,46.0,46.21,45.97,46.15,652408.5,34.4376,34.5948,34.4151,34.5499,652408.5
2017-12-15 09:30:00,46.46,46.63,46.16,46.47,800791.5,34.782,34.9092,34.5574,34.7894,800791.5
2017-12-15 10:00:00,46.49,46.67,46.35,46.54,66465.0,34.8044,34.9392,34.6996,34.8418,66465.0
2017-12-15 10:30:00,46.57,46.57,46.33,46.38,57109.5,34.8643,34.8643,34.6846,34.7221,57109.5
2017-12-15 11:00:00,46.39,46.48,46.35,46.45,74464.5,34.7296,34.7969,34.6996,34.7745,74464.5
2017-12-15 11:30:00,46.47,46.49,46.41,46.47,67834.5,34.7894,34.8044,34.7445,34.7894,67834.5
2017-12-15 12:00:00,46.47,46.5,46.37,46.43,242866.5,34.7894,34.8119,34.7146,34.7595,242866.5
2017-12-15 12:30:00,46.42,46.51,46.39,46.48,72171.0,34.752,34.8194,34.7296,34.7969,72171.0
2017-12-15 13:00:00,46.46,46.48,46.36,46.37,40204.5,34.782,34.7969,34.7071,34.7146,40204.5
2017-12-15 13:30:00,46.37,46.55,46.32,46.53,91692.0,34.7146,34.8493,34.6771,34.8344,91692.0
2017-12-15 14:00:00,46.52,46.57,46.48,46.5,61221.0,34.8269,34.8643,34.7969,34.8119,61221.0
2017-12-15 14:30:00,46.52,46.52,46.4,46.41,101581.5,34.8269,34.8269,34.737,34.7445,101581.5
2017-12-15 15:00:00,46.42,46.44,46.33,46.33,138150.0,34.752,34.767,34.6846,34.6846,138150.0
2017-12-15 15:30:00,46.33,46.35,46.03,46.11,589323.0,34.6846,34.6996,34.46,34.5199,589323.0
2017-12-18 09:30:00,46.43,47.11,46.43,47.11,168840.0,34.7595,35.2686,34.7595,35.2686,168840.0
2017-12-18 10:00:00,47.13,47.31,47.08,47.24,140250.0,35.2835,35.4183,35.2461,35.3659,140250.0
2017-12-18 10:30:00,47.25,47.33,47.22,47.3,144771.0,35.3734,35.4333,35.3509,35.4108,144771.0
2017-12-18 11:00:00,47.3,47.3,46.99,46.99,108925.5,35.4108,35.4108,35.1787,35.1787,108925.5
2017-12-18 11:30:00,46.99,47.05,46.95,46.95,72438.0,35.1787,35.2237,35.1488,35.1488,72438.0
2017-12-18 12:00:00,46.96,47.11,46.95,47.09,68361.0,35.1563,35.2686,35.1488,35.2536,68361.0
2017-12-18 12:30:00,47.09,47.1,47.02,47.08,80494.5,35.2536,35.2611,35.2012,35.2461,80494.5
2017-12-18 13:00:00,47.07,47.15,46.95,46.97,84091.5,35.2386,35.2985,35.1488,35.1638,84091.5
2017-12-18 13:30:00,46.97,47.09,46.97,47.06,109033.5,35.1638,35.2536,35.1638,35.2311,109033.5
2017-12-18 14:00:00,47.05,47.15,47.01,47.13,115063.5,35.2237,35.2985,35.1937,35.2835,115063.5
2017-12-18 14:30:00,47.12,47.17,47.07,47.15,67182.0,35.2761,35.3135,35.2386,35.2985,67182.0
2017-12-18 15:00:00,47.15,47.2,47.05,47.05,124446.0,35.2985,35.336,35.2237,35.2237,124446.0
2017-12-18 15:30:00,47.05,47.11,46.99,47.08,386127.0,35.2237,35.2686,35.1787,35.2461,386127.0
2017-12-19 09:30:00,47.72,47.72,47.1,47.35,304513.5,35.7252,35.7252,35.2611,35.4483,304513.5
2017-12-19 10:00:00,47.33,47.33,47.05,47.09,67711.5,35.4333,35.4333,35.2237,35.2536,67711.5
2017-12-19 10:30:00,47.11,47.16,47.0,47.11,60496.5,35.2686,35.306,35.1862,35.2686,60496.5
2017-12-19 11:00:00,47.13,47.28,47.13,47.19,74688.0,35.2835,35.3958,35.2835,35.3285,74688.0
2017-12-19 11:30:00,47.18,47.29,47.11,47.11,62506.5,35.321,35.4033,35.2686,35.2686,62506.5
2017-12-19 12:00:00,47.11,47.13,46.98,47.04,114705.0,35.2686,35.2835,35.1713,35.2162,114705.0
2017-12-19 12:30:00,47.03,47.31,47.03,47.3,85543.5,35.2087,35.4183,35.2087,35.4108,85543.5
2017-12-19 13:00:00,47.3,47.31,47.19,47.19,119077.5,35.4108,35.4183,35.3285,35.3285,119077.5
2017-12-19 13:30:00,47.2,47.27,47.19,47.25,62509.5,35.336,35.3884,35.3285,35.3734,62509.5
2017-12-19 14:00:00,47.25,47.35,47.23,47.33,50206.5,35.3734,35.4483,35.3584,35.4333,50206.5
2017-12-19 14:30:00,47.33,47.35,47.23,47.25,66315.0,35.4333,35.4483,35.3584,35.3734,66315.0
2017-12-19 15:00:00,47.25,47.31,47.16,47.27,88129.5,35.3734,35.4183,35.306,35.3884,88129.5
2017-12-19 15:30:00,47.27,47.41,47.25,47.26,508086.0,35.3884,35.4932,35.3734,35.3809,508086.0
2017-12-20 09:30:00,47.47,47.54,47.13,47.31,101638.5,35.5381,35.5905,35.2835,35.4183,101638.5
2017-12-20 10:00:00,47.33,47.48,47.28,47.3,96958.5,35.4333,35.5456,35.3958,35.4108,96958.5
2017-12-20 10:30:00,47.3,47.35,47.22,47.29,71512.5,35.4108,35.4483,35.3509,35.4033,71512.5
2017-12-20 11:00:00,47.29,47.41,47.25,47.33,60021.0,35.4033,35.4932,35.3734,35.4333,60021.0
2017-12-20 11:30:00,47.33,47.47,47.31,47.39,137926.5,35.4333,35.5381,35.4183,35.4782,137926.5
2017-12-20 12:00:00,47.38,47.54,47.37,47.44,91980.0,35.4707,35.5905,35.4632,35.5156,91980.0
2017-12-20 12:30:00,47.45,47.53,47.41,47.5,67095.0,35.5231,35.583,35.4932,35.5605,67095.0
2017-12-20 13:00:00,47.5,47.54,47.47,47.49,40492.5,35.5605,35.5905,35.5381,35.5531,40492.5
2017-12-20 13:30:00,47.49,47.54,47.45,47.5,67485.0,35.5531,35.5905,35.5231,35.5605,67485.0
2017-12-20 14:00:00,47.5,47.59,47.49,47.57,130374.0,35.5605,35.6279,35.5531,35.613,130374.0
2017-12-20 14:30:00,47.57,47.62,47.55,47.62,125422.5,35.613,35.6504,35.598,35.6504,125422.5
2017-12-20 15:00:00,47.62,47.69,47.6,47.62,194722.5,35.6504,35.7028,35.6354,35.6504,194722.5
2017-12-20 15:30:00,47.63,47.64,47.53,47.55,400629.0,35.6579,35.6654,35.583,35.598,400629.0
2017-12-21 09:30:00,47.47,47.65,47.04,47.07,111508.5,35.5381,35.6728,35.2162,35.2386,111508.5
2017-12-21 10:00:00,47.07,47.09,46.91,47.05,50800.5,35.2386,35.2536,35.1188,35.2237,50800.5
2017-12-21 10:30:00,47.07,47.18,47.03,47.07,55753.5,35.2386,35.321,35.2087,35.2386,55753.5
2017-12-21 11:00:00,47.07,47.17,47.05,47.17,55395.0,35.2386,35.3135,35.2237,35.3135,55395.0
2017-12-21 11:30:00,47.19,47.35,47.17,47.34,44464.5,35.3285,35.4483,35.3135,35.4408,44464.5
2017-12-21 12:00:00,47.34,47.34,47.19,47.27,32094.0,35.4408,35.4408,35.3285,35.3884,32094.0
2017-12-21 12:30:00,47.26,47.4,47.22,47.39,37222.5,35.3809,35.4857,35.3509,35.4782,37222.5
2017-12-21 13:00:00,47.39,47.47,47.38,47.46,29346.0,35.4782,35.5381,35.4707,35.5306,29346.0
2017-12-21 13:30:00,47.45,47.47,47.42,47.44,33873.0,35.5231,35.5381,35.5007,35.5156,33873.0
2017-12-21 14:00:00,47.44,47.51,47.44,47.46,59619.0,35.5156,35.568,35.5156,35.5306,59619.0
2017-12-21 14:30:00,47.47,47.53,47.44,47.51,43008.0,35.5381,35.583,35.5156,35.568,43008.0
2017-12-21 15:00:00,47.51,47.63,47.48,47.61,105622.5,35.568,35.6579,35.5456,35.6429,105622.5
2017-12-21 15:30:00,47.62,47.63,47.46,47.49,335922.0,35.6504,35.6579,35.5306,35.5531,335922.0
2017-12-22 09:30:00,47.42,47.44,47.25,47.32,76569.0,35.5007,35.5156,35.3734,35.4258,76569.0
2017-12-22 10:00:00,47.34,47.37,47.22,47.31,31567.5,35.4408,35.4632,35.3509,35.4183,31567.5
2017-12-22 10:30:00,47.29,47.37,47.25,47.33,26197.5,35.4033,35.4632,35.3734,35.4333,26197.5
2017-12-22 11:00:00,47.33,47.39,47.29,47.36,30130.5,35.4333,35.4782,35.4033,35.4557,30130.5
2017-12-22 11:30:00,47.35,47.37,47.25,47.27,37105.5,35.4483,35.4632,35.3734,35.3884,37105.5
2017-12-22 12:00:00,47.29,47.39,47.29,47.37,28278.0,35.4033,35.4782,35.4033,35.4632,28278.0
2017-12-22 12:30:00,47.37,47.41,47.33,47.36,27876.0,35.4632,35.4932,35.4333,35.4557,27876.0
2017-12-22 13:00:00,47.34,47.41,47.32,47.32,21220.5,35.4408,35.4932,35.4258,35.4258,21220.5
2017-12-22 13:30:00,47.32,47.41,47.31,47.38,44286.0,35.4258,35.4932,35.4183,35.4707,44286.0
2017-12-22 14:00:00,47.37,47.43,47.32,47.38,32716.5,35.4632,35.5081,35.4258,35.4707,32716.5
2017-12-22 14:30:00,47.39,47.45,47.39,47.41,40281.0,35.4782,35.5231,35.4782,35.4932,40281.0
2017-12-22 15:00:00,47.43,47.43,47.32,47.35,48726.0,35.5081,35.5081,35.4258,35.4483,48726.0
2017-12-22 15:30:00,47.36,47.4,47.29,47.34,179233.5,35.4557,35.4857,35.4033,35.4408,179233.5
2017-12-26 09:30:00,47.49,47.72,47.43,47.6,52212.0,35.5531,35.7252,35.5081,35.6354,52212.0
2017-12-26 10:00:00,47.6,47.6,47.49,47.49,18939.0,35.6354,35.6354,35.5531,35.5531,18939.0
2017-12-26 10:30:00,47.47,47.47,47.35,47.37,20538.0,35.5381,35.5381,35.4483,35.4632,20538.0
2017-12-26 11:00:00,47.36,47.39,47.34,47.38,24168.0,35.4557,35.4782,35.4408,35.4707,24168.0
2017-12-26 11:30:00,47.38,47.42,47.32,47.37,24559.5,35.4707,35.5007,35.4258,35.4632,24559.5
2017-12-26 12:00:00,47.38,47.41,47.34,47.38,14544.0,35.4707,35.4932,35.4408,35.4707,14544.0
2017-12-26 12:30:00,47.39,47.39,47.31,47.35,22210.5,35.4782,35.4782,35.4183,35.4483,22210.5
2017-12-26 13:00:00,47.35,47.39,47.34,47.37,21703.5,35.4483,35.4782,35.4408,35.4632,21703.5
2017-12-26 13:30:00,47.38,47.4,47.35,47.39,21237.0,35.4707,35.4857,35.4483,35.4782,21237.0
2017-12-26 14:00:00,47.37,47.39,47.31,47.36,41695.5,35.4632,35.4782,35.4183,35.4557,41695.5
2017-12-26 14:30:00,47.35,47.38,47.34,47.37,20272.5,35.4483,35.4707,35.4408,35.4632,20272.5
2017-12-26 15:00:00,47.38,47.41,47.36,47.37,44922.0,35.4707,35.4932,35.4557,35.4632,44922.0
2017-12-26 15:30:00,47.37,47.45,47.35,47.44,137076.0,35.4632,35.5231,35.4483,35.5156,137076.0
2017-12-27 09:30:00,47.63,47.63,47.32,47.45,78565.5,35.6579,35.6579,35.4258,35.5231,78565.5
2017-12-27 10:00:00,47.45,47.55,47.4,47.53,22920.0,35.5231,35.598,35.4857,35.583,22920.0
2017-12-27 10:30:00,47.51,47.59,47.49,47.57,26926.5,35.568,35.6279,35.5531,35.613,26926.5
2017-12-27 11:00:00,47.57,47.6,47.55,47.57,19786.5,35.613,35.6354,35.598,35.613,19786.5
2017-12-27 11:30:00,47.57,47.58,47.42,47.49,44844.0,35.613,35.6204,35.5007,35.5531,44844.0
2017-12-27 12:00:00,47.48,47.53,47.39,47.41,23670.0,35.5456,35.583,35.4782,35.4932,23670.0
2017-12-27 12:30:00,47.39,47.42,47.36,47.39,32002.5,35.4782,35.5007,35.4557,35.4782,32002.5
2017-12-27 13:00:00,47.39,47.39,47.31,47.33,32671.5,35.4782,35.4782,35.4183,35.4333,32671.5
2017-12-27 13:30:00,47.31,47.31,47.23,47.3,28699.5,35.4183,35.4183,35.3584,35.4108,28699.5
2017-12-27 14:00:00,47.32,47.35,47.27,47.35,22347.0,35.4258,35.4483,35.3884,35.4483,22347.0
2017-12-27 14:30:00,47.35,47.37,47.25,47.25,289348.5,35.4483,35.4632,35.3734,35.3734,289348.5
2017-12-27 15:00:00,47.25,47.3,47.23,47.25,144138.0,35.3734,35.4108,35.3584,35.3734,144138.0
2017-12-27 15:30:00,47.26,47.27,47.17,47.22,146851.5,35.3809,35.3884,35.3135,35.3509,146851.5
2017-12-28 09:30:00,47.3,47.31,47.07,47.14,36541.5,35.4108,35.4183,35.2386,35.291,36541.5
2017-12-28 10:00:00,47.15,47.19,47.09,47.15,28318.5,35.2985,35.3285,35.2536,35.2985,28318.5
2017-12-28 10:30:00,47.13,47.31,47.07,47.28,118876.5,35.2835,35.4183,35.2386,35.3958,118876.5
2017-12-28 11:00:00,47.3,47.36,47.28,47.32,27028.5,35.4108,35.4557,35.3958,35.4258,27028.5
2017-12-28 11:30:00,47.33,47.42,47.32,47.41,43309.5,35.4333,35.5007,35.4258,35.4932,43309.5
2017-12-28 12:00:00,47.41,47.55,47.41,47.47,79882.5,35.4932,35.598,35.4932,35.5381,79882.5
2017-12-28 12:30:00,47.47,47.48,47.44,47.47,32338.5,35.5381,35.5456,35.5156,35.5381,32338.5
2017-12-28 13:00:00,47.46,47.49,47.43,47.47,48600.0,35.5306,35.5531,35.5081,35.5381,48600.0
2017-12-28 13:30:00,47.47,47.51,47.46,47.51,35548.5,35.5381,35.568,35.5306,35.568,35548.5
2017-12-28 14:00:00,47.51,47.53,47.48,47.48,27585.0,35.568,35.583,35.5456,35.5456,27585.0
2017-12-28 14:30:00,47.49,47.55,47.47,47.53,58924.5,35.5531,35.598,35.5381,35.583,58924.5
2017-12-28 15:00:00,47.53,47.53,47.47,47.5,65587.5,35.583,35.583,35.5381,35.5605,65587.5
2017-12-28 15:30:00,47.49,47.7,47.48,47.62,405660.0,35.5531,35.7103,35.5456,35.6504,405660.0
2017-12-29 09:30:00,47.57,47.67,47.47,47.49,71017.5,35.613,35.6878,35.5381,35.5531,71017.5
2017-12-29 10:00:00,47.48,47.55,47.45,47.53,24961.5,35.5456,35.598,35.5231,35.583,24961.5
2017-12-29 10:30:00,47.53,47.55,47.45,47.49,56221.5,35.583,35.598,35.5231,35.5531,56221.5
2017-12-29 11:00:00,47.5,47.51,47.46,47.49,45634.5,35.5605,35.568,35.5306,35.5531,45634.5
2017-12-29 11:30:00,47.49,47.59,47.48,47.58,33336.0,35.5531,35.6279,35.5456,35.6204,33336.0
2017-12-29 12:00:00,47.57,47.65,47.49,47.63,42174.0,35.613,35.6728,35.5531,35.6579,42174.0
2017-12-29 12:30:00,47.63,47.71,47.63,47.71,46147.5,35.6579,35.7178,35.6579,35.7178,46147.5
2017-12-29 13:00:00,47.71,47.79,47.64,47.75,49681.5,35.7178,35.7777,35.6654,35.7477,49681.5
2017-12-29 13:30:00,47.75,47.75,47.62,47.65,33046.5,35.7477,35.7477,35.6504,35.6728,33046.5
2017-12-29 14:00:00,47.66,47.69,47.61,47.65,37741.5,35.6803,35.7028,35.6429,35.6728,37741.5
2017-12-29 14:30:00,47.65,47.65,47.53,47.53,28743.0,35.6728,35.6728,35.583,35.583,28743.0
2017-12-29 15:00:00,47.53,47.64,47.52,47.63,36267.0,35.583,35.6654,35.5755,35.6579,36267.0
2017-12-29 15:30:00,47.63,47.64,47.37,47.39,216144.0,35.6579,35.6654,35.4632,35.4782,216144.0
2018-01-02 09:30:00,48.38,49.05,48.31,48.76,454120.5,36.2194,36.7209,36.1669,36.5038,454120.5
2018-01-02 10:00:00,48.75,48.95,48.75,48.77,130377.0,36.4964,36.6461,36.4964,36.5113,130377.0
2018-01-02 10:30:00,48.79,48.79,48.61,48.75,149476.5,36.5263,36.5263,36.3915,36.4964,149476.5
2018-01-02 11:00:00,48.74,48.76,48.57,48.7,142423.5,36.4889,36.5038,36.3616,36.4589,142423.5
2018-01-02 11:30:00,48.67,48.77,48.51,48.75,147235.5,36.4365,36.5113,36.3167,36.4964,147235.5
2018-01-02 12:00:00,48.75,48.84,48.7,48.83,143346.0,36.4964,36.5637,36.4589,36.5562,143346.0
2018-01-02 12:30:00,48.84,48.88,48.59,48.64,90474.0,36.5637,36.5937,36.3766,36.414,90474.0
2018-01-02 13:00:00,48.64,48.75,48.64,48.71,105901.5,36.414,36.4964,36.414,36.4664,105901.5
2018-01-02 13:30:00,48.71,48.71,48.63,48.69,96687.0,36.4664,36.4664,36.4065,36.4514,96687.0
2018-01-02 14:00:00,48.7,48.82,48.67,48.82,143739.0,36.4589,36.5488,36.4365,36.5488,143739.0
2018-01-02 14:30:00,48.83,48.83,48.62,48.65,112572.0,36.5562,36.5562,36.399,36.4215,112572.0
2018-01-02 15:00:00,48.65,48.67,48.59,48.63,171166.5,36.4215,36.4365,36.3766,36.4065,171166.5
2018-01-02 15:30:00,48.63,48.71,48.53,48.68,517221.0,36.4065,36.4664,36.3316,36.4439,517221.0
2018-01-03 09:30:00,48.43,48.67,48.29,48.36,71871.0,36.2568,36.4365,36.152,36.2044,71871.0
2018-01-03 10:00:00,48.37,48.55,48.28,48.55,68131.5,36.2119,36.3466,36.1445,36.3466,68131.5
2018-01-03 10:30:00,48.57,48.73,48.55,48.59,97167.0,36.3616,36.4814,36.3466,36.3766,97167.0
2018-01-03 11:00:00,48.61,48.75,48.61,48.64,61629.0,36.3915,36.4964,36.3915,36.414,61629.0
2018-01-03 11:30:00,48.64,48.77,48.55,48.74,86194.5,36.414,36.5113,36.3466,36.4889,86194.5
2018-01-03 12:00:00,48.75,48.95,48.73,48.88,84052.5,36.4964,36.6461,36.4814,36.5937,84052.5
2018-01-03 12:30:00,48.91,48.97,48.87,48.95,62008.5,36.6161,36.6611,36.5862,36.6461,62008.5
2018-01-03 13:00:00,48.97,48.99,48.87,48.89,36645.0,36.6611,36.676,36.5862,36.6012,36645.0
2018-01-03 13:30:00,48.91,48.92,48.82,48.85,70942.5,36.6161,36.6236,36.5488,36.5712,70942.5
2018-01-03 14:00:00,48.85,49.01,48.82,49.0,110787.0,36.5712,36.691,36.5488,36.6835,110787.0
2018-01-03 14:30:00,48.99,49.17,48.99,49.17,101436.0,36.676,36.8108,36.676,36.8108,101436.0
2018-01-03 15:00:00,49.15,49.16,49.08,49.13,87685.5,36.7958,36.8033,36.7434,36.7808,87685.5
2018-01-03 15:30:00,49.13,49.29,49.13,49.26,558219.0,36.7808,36.9006,36.7808,36.8782,558219.0
2018-01-04 09:30:00,49.46,49.73,49.33,49.71,143161.5,37.0279,37.23,36.9306,37.215,143161.5
2018-01-04 10:00:00,49.7,50.01,49.65,49.95,244977.0,37.2076,37.4396,37.1701,37.3947,244977.0
2018-01-04 10:30:00,49.91,50.15,49.83,50.13,321480.0,37.3648,37.5445,37.3049,37.5295,321480.0
2018-01-04 11:00:00,50.15,50.3,50.09,50.25,342819.0,37.5445,37.6567,37.4995,37.6193,342819.0
2018-01-04 11:30:00,50.25,50.27,50.05,50.08,271705.5,37.6193,37.6343,37.4696,37.492,271705.5
2018-01-04 12:00:00,50.1,50.17,50.05,50.17,146926.5,37.507,37.5594,37.4696,37.5594,146926.5
2018-01-04 12:30:00,50.17,50.46,50.15,50.39,166729.5,37.5594,37.7765,37.5445,37.7241,166729.5
2018-01-04 13:00:00,50.39,50.39,50.18,50.21,142051.5,37.7241,37.7241,37.5669,37.5894,142051.5
2018-01-04 13:30:00,50.22,50.27,49.96,49.96,363667.5,37.5969,37.6343,37.4022,37.4022,363667.5
2018-01-04 14:00:00,49.96,49.98,49.85,49.85,385095.0,37.4022,37.4172,37.3199,37.3199,385095.0
2018-01-04 14:30:00,49.85,50.05,49.81,50.04,391371.0,37.3199,37.4696,37.2899,37.4621,391371.0
2018-01-04 15:00:00,50.04,50.09,49.79,49.85,217204.5,37.4621,37.4995,37.2749,37.3199,217204.5
2018-01-04 15:30:00,49.85,49.94,49.79,49.9,516166.5,37.3199,37.3872,37.2749,37.3573,516166.5
2018-01-05 09:30:00,50.21,50.25,49.63,49.87,239571.0,37.5894,37.6193,37.1552,37.3348,239571.0
2018-01-05 10:00:00,49.88,50.07,49.8,49.84,427948.5,37.3423,37.4846,37.2824,37.3124,427948.5
2018-01-05 10:30:00,49.86,49.98,49.83,49.95,127155.0,37.3273,37.4172,37.3049,37.3947,127155.0
2018-01-05 11:00:00,49.93,50.07,49.89,50.04,52545.0,37.3797,37.4846,37.3498,37.4621,52545.0
2018-01-05 11:30:00,50.02,50.09,49.98,50.08,66676.5,37.4471,37.4995,37.4172,37.492,66676.5
2018-01-05 12:00:00,50.08,50.13,50.02,50.1,77746.5,37.492,37.5295,37.4471,37.507,77746.5
2018-01-05 12:30:00,50.1,50.13,49.99,50.01,67423.5,37.507,37.5295,37.4247,37.4396,67423.5
2018-01-05 13:00:00,50.02,50.02,49.85,49.85,50743.5,37.4471,37.4471,37.3199,37.3199,50743.5
2018-01-05 13:30:00,49.85,49.91,49.73,49.83,70138.5,37.3199,37.3648,37.23,37.3049,70138.5
2018-01-05 14:00:00,49.83,49.85,49.79,49.84,53535.0,37.3049,37.3199,37.2749,37.3124,53535.0
2018-01-05 14:30:00,49.85,49.91,49.83,49.87,63714.0,37.3199,37.3648,37.3049,37.3348,63714.0
2018-01-05 15:00:00,49.88,50.02,49.87,50.0,92748.0,37.3423,37.4471,37.3348,37.4322,92748.0
2018-01-05 15:30:00,49.99,50.1,49.87,50.05,491668.5,37.4247,37.507,37.3348,37.4696,491668.5
2018-01-08 09:30:00,49.91,50.11,49.82,49.97,217078.5,37.3648,37.5145,37.2974,37.4097,217078.5
2018-01-08 10:00:00,49.98,50.14,49.98,50.13,75531.0,37.4172,37.537,37.4172,37.5295,75531.0
2018-01-08 10:30:00,50.13,50.16,49.97,50.15,59995.5,37.5295,37.5519,37.4097,37.5445,59995.5
2018-01-08 11:00:00,50.15,50.16,49.99,49.99,84328.5,37.5445,37.5519,37.4247,37.4247,84328.5
2018-01-08 11:30:00,49.99,50.03,49.89,49.96,134503.5,37.4247,37.4546,37.3498,37.4022,134503.5
2018-01-08 12:00:00,49.97,49.97,49.87,49.87,241369.5,37.4097,37.4097,37.3348,37.3348,241369.5
2018-01-08 12:30:00,49.88,49.91,49.82,49.82,222493.5,37.3423,37.3648,37.2974,37.2974,222493.5
2018-01-08 13:00:00,49.83,49.88,49.81,49.85,132076.5,37.3049,37.3423,37.2899,37.3199,132076.5
2018-01-08 13:30:00,49.86,49.91,49.81,49.91,129318.0,37.3273,37.3648,37.2899,37.3648,129318.0
2018-01-08 14:00:00,49.91,49.96,49.9,49.93,76419.0,37.3648,37.4022,37.3573,37.3797,76419.0
2018-01-08 14:30:00,49.93,49.97,49.91,49.95,99735.0,37.3797,37.4097,37.3648,37.3947,99735.0
2018-01-08 15:00:00,49.95,49.99,49.85,49.9,206844.0,37.3947,37.4247,37.3199,37.3573,206844.0
2018-01-08 15:30:00,49.91,49.96,49.81,49.93,610659.0,37.3648,37.4022,37.2899,37.3797,610659.0
2018-01-09 09:30:00,49.91,50.02,49.71,49.78,119560.5,37.3648,37.4471,37.215,37.2675,119560.5
2018-01-09 10:00:00,49.79,49.88,49.71,49.8,121774.5,37.2749,37.3423,37.215,37.2824,121774.5
2018-01-09 10:30:00,49.82,49.84,49.63,49.79,132424.5,37.2974,37.3124,37.1552,37.2749,132424.5
2018-01-09 11:00:00,49.79,49.97,49.77,49.89,98797.5,37.2749,37.4097,37.26,37.3498,98797.5
2018-01-09 11:30:00,49.89,49.99,49.88,49.96,57256.5,37.3498,37.4247,37.3423,37.4022,57256.5
2018-01-09 12:00:00,49.95,49.99,49.87,49.93,70426.5,37.3947,37.4247,37.3348,37.3797,70426.5
2018-01-09 12:30:00,49.93,49.95,49.85,49.86,144204.0,37.3797,37.3947,37.3199,37.3273,144204.0
2018-01-09 13:00:00,49.86,49.92,49.85,49.85,187387.5,37.3273,37.3723,37.3199,37.3199,187387.5
2018-01-09 13:30:00,49.85,50.07,49.79,49.85,382359.0,37.3199,37.4846,37.2749,37.3199,382359.0
2018-01-09 14:00:00,49.85,50.03,49.78,49.99,190857.0,37.3199,37.4546,37.2675,37.4247,190857.0
2018-01-09 14:30:00,49.99,50.0,49.94,49.96,167931.0,37.4247,37.4322,37.3872,37.4022,167931.0
2018-01-09 15:00:00,49.95,50.03,49.95,49.98,262512.0,37.3947,37.4546,37.3947,37.4172,262512.0
2018-01-09 15:30:00,49.98,50.06,49.81,49.87,1116442.5,37.4172,37.4771,37.2899,37.3348,1116442.5
2018-01-10 09:30:00,49.89,50.01,49.39,49.57,181146.0,37.3498,37.4396,36.9755,37.1102,181146.0
2018-01-10 10:00:00,49.59,49.67,49.42,49.61,203848.5,37.1252,37.1851,36.9979,37.1402,203848.5
2018-01-10 10:30:00,49.59,49.61,49.46,49.47,101335.5,37.1252,37.1402,37.0279,37.0354,101335.5
2018-01-10 11:00:00,49.5,49.52,49.29,49.32,138789.0,37.0578,37.0728,36.9006,36.9231,138789.0
2018-01-10 11:30:00,49.34,49.45,49.29,49.42,125625.0,36.9381,37.0204,36.9006,36.9979,125625.0
2018-01-10 12:00:00,49.42,49.61,49.41,49.59,200103.0,36.9979,37.1402,36.9905,37.1252,200103.0
2018-01-10 12:30:00,49.6,49.69,49.6,49.63,364579.5,37.1327,37.2001,37.1327,37.1552,364579.5
2018-01-10 13:00:00,49.62,49.69,49.57,49.6,97902.0,37.1477,37.2001,37.1102,37.1327,97902.0
2018-01-10 13:30:00,49.63,49.72,49.56,49.71,119994.0,37.1552,37.2225,37.1028,37.215,119994.0
2018-01-10 14:00:00,49.71,49.83,49.64,49.67,124617.0,37.215,37.3049,37.1626,37.1851,124617.0
2018-01-10 14:30:00,49.67,49.73,49.53,49.56,116773.5,37.1851,37.23,37.0803,37.1028,116773.5
2018-01-10 15:00:00,49.57,49.67,49.31,49.37,155256.0,37.1102,37.1851,36.9156,36.9605,155256.0
2018-01-10 15:30:00,49.37,49.45,49.25,49.41,677769.0,36.9605,37.0204,36.8707,36.9905,677769.0
2018-01-11 09:30:00,49.57,50.13,49.46,50.13,298120.5,37.1102,37.5295,37.0279,37.5295,298120.5
2018-01-11 10:00:00,50.14,50.19,49.94,49.99,440133.0,37.537,37.5744,37.3872,37.4247,440133.0
2018-01-11 10:30:00,49.99,50.33,49.92,50.31,108069.0,37.4247,37.6792,37.3723,37.6642,108069.0
2018-01-11 11:00:00,50.32,50.35,50.25,50.33,142827.0,37.6717,37.6942,37.6193,37.6792,142827.0
2018-01-11 11:30:00,50.31,50.33,50.26,50.29,118191.0,37.6642,37.6792,37.6268,37.6493,118191.0
2018-01-11 12:00:00,50.29,50.29,50.19,50.21,305115.0,37.6493,37.6493,37.5744,37.5894,305115.0
2018-01-11 12:30:00,50.21,50.27,50.15,50.21,300216.0,37.5894,37.6343,37.5445,37.5894,300216.0
2018-01-11 13:00:00,50.2,50.33,50.16,50.33,162423.0,37.5819,37.6792,37.5519,37.6792,162423.0
2018-01-11 13:30:00,50.34,50.35,50.24,50.25,143722.5,37.6867,37.6942,37.6118,37.6193,143722.5
2018-01-11 14:00:00,50.26,50.33,50.24,50.33,126814.5,37.6268,37.6792,37.6118,37.6792,126814.5
2018-01-11 14:30:00,50.33,50.33,50.21,50.23,149767.5,37.6792,37.6792,37.5894,37.6043,149767.5
2018-01-11 15:00:00,50.23,50.31,50.21,50.27,246349.5,37.6043,37.6642,37.5894,37.6343,246349.5
2018-01-11 15:30:00,50.27,50.49,50.25,50.37,624706.5,37.6343,37.799,37.6193,37.7092,624706.5
2018-01-12 09:30:00,50.47,50.66,50.25,50.48,106695.0,37.784,37.9263,37.6193,37.7915,106695.0
2018-01-12 10:00:00,50.49,50.51,50.3,50.46,69393.0,37.799,37.814,37.6567,37.7765,69393.0
2018-01-12 10:30:00,50.47,50.77,50.44,50.73,119722.5,37.784,38.0086,37.7616,37.9787,119722.5
2018-01-12 11:00:00,50.73,50.89,50.64,50.89,128173.5,37.9787,38.0984,37.9113,38.0984,128173.5
2018-01-12 11:30:00,50.9,50.97,50.82,50.93,211164.0,38.1059,38.1583,38.046,38.1284,211164.0
2018-01-12 12:00:00,50.94,50.95,50.73,50.77,67540.5,38.1359,38.1434,37.9787,38.0086,67540.5
2018-01-12 12:30:00,50.76,50.93,50.59,50.91,1186144.5,38.0011,38.1284,37.8739,38.1134,1186144.5
2018-01-12 13:00:00,50.92,50.97,50.72,50.97,136200.0,38.1209,38.1583,37.9712,38.1583,136200.0
2018-01-12 13:30:00,50.97,50.98,50.73,50.78,80199.0,38.1583,38.1658,37.9787,38.0161,80199.0
2018-01-12 14:00:00,50.77,50.94,50.75,50.94,58105.5,38.0086,38.1359,37.9936,38.1359,58105.5
2018-01-12 14:30:00,50.93,50.94,50.8,50.83,99031.5,38.1284,38.1359,38.0311,38.0535,99031.5
2018-01-12 15:00:00,50.83,50.93,50.78,50.91,108435.0,38.0535,38.1284,38.0161,38.1134,108435.0
2018-01-12 15:30:00,50.91,51.07,50.87,50.93,480729.0,38.1134,38.2332,38.0835,38.1284,480729.0
2018-01-16 09:30:00,51.01,51.2,50.82,50.97,215217.0,38.1883,38.3305,38.046,38.1583,215217.0
2018-01-16 10:00:00,50.98,51.07,50.92,50.99,171024.0,38.1658,38.2332,38.1209,38.1733,171024.0
2018-01-16 10:30:00,50.97,51.03,50.85,50.94,142633.5,38.1583,38.2033,38.0685,38.1359,142633.5
2018-01-16 11:00:00,50.94,51.02,50.84,50.99,242803.5,38.1359,38.1958,38.061,38.1733,242803.5
2018-01-16 11:30:00,50.99,50.99,50.77,50.79,197427.0,38.1733,38.1733,38.0086,38.0236,197427.0
2018-01-16 12:00:00,50.8,50.97,50.73,50.87,423484.5,38.0311,38.1583,37.9787,38.0835,423484.5
2018-01-16 12:30:00,50.87,51.0,50.85,50.99,286468.5,38.0835,38.1808,38.0685,38.1733,286468.5
2018-01-16 13:00:00,50.99,51.01,50.89,50.95,166467.0,38.1733,38.1883,38.0984,38.1434,166467.0
2018-01-16 13:30:00,50.96,50.97,50.62,50.66,254581.5,38.1509,38.1583,37.8963,37.9263,254581.5
2018-01-16 14:00:00,50.66,50.69,50.43,50.44,281373.0,37.9263,37.9487,37.7541,37.7616,281373.0
2018-01-16 14:30:00,50.43,50.51,50.33,50.47,396292.5,37.7541,37.814,37.6792,37.784,396292.5
2018-01-16 15:00:00,50.48,50.65,50.47,50.63,211848.0,37.7915,37.9188,37.784,37.9038,211848.0
2018-01-16 15:30:00,50.64,50.79,50.57,50.64,454825.5,37.9113,38.0236,37.8589,37.9113,454825.5
2018-01-17 09:30:00,50.98,51.05,50.51,50.67,253254.0,38.1658,38.2182,37.814,37.9337,253254.0
2018-01-17 10:00:00,50.65,50.99,50.65,50.98,78255.0,37.9188,38.1733,37.9188,38.1658,78255.0
2018-01-17 10:30:00,51.0,51.07,50.95,51.06,125472.0,38.1808,38.2332,38.1434,38.2257,125472.0
2018-01-17 11:00:00,51.04,51.17,50.95,50.99,132970.5,38.2107,38.3081,38.1434,38.1733,132970.5
2018-01-17 11:30:00,51.0,51.07,50.92,51.03,64129.5,38.1808,38.2332,38.1209,38.2033,64129.5
2018-01-17 12:00:00,51.02,51.1,51.0,51.09,49455.0,38.1958,38.2557,38.1808,38.2482,49455.0
2018-01-17 12:30:00,51.09,51.15,51.03,51.03,61438.5,38.2482,38.2931,38.2033,38.2033,61438.5
2018-01-17 13:00:00,51.03,51.05,50.93,50.95,74298.0,38.2033,38.2182,38.1284,38.1434,74298.0
2018-01-17 13:30:00,50.95,51.03,50.95,50.99,52171.5,38.1434,38.2033,38.1434,38.1733,52171.5
2018-01-17 14:00:00,50.99,51.11,50.97,51.11,65203.5,38.1733,38.2631,38.1583,38.2631,65203.5
2018-01-17 14:30:00,51.11,51.18,51.02,51.17,149323.5,38.2631,38.3156,38.1958,38.3081,149323.5
2018-01-17 15:00:00,51.17,51.22,51.08,51.08,139162.5,38.3081,38.3455,38.2407,38.2407,139162.5
2018-01-17 15:30:00,51.09,51.13,50.96,51.02,371364.0,38.2482,38.2781,38.1509,38.1958,371364.0
2018-01-18 09:30:00,50.93,51.62,50.84,51.48,363970.5,38.1284,38.645,38.061,38.5401,363970.5
2018-01-18 10:00:00,51.49,51.51,51.15,51.25,66057.0,38.5476,38.5626,38.2931,38.368,66057.0
2018-01-18 10:30:00,51.26,51.42,51.26,51.31,130693.5,38.3754,38.4952,38.3754,38.4129,130693.5
2018-01-18 11:00:00,51.31,51.43,51.15,51.2,104358.0,38.4129,38.5027,38.2931,38.3305,104358.0
2018-01-18 11:30:00,51.18,51.28,51.09,51.23,55434.0,38.3156,38.3904,38.2482,38.353,55434.0
2018-01-18 12:00:00,51.24,51.3,51.21,51.27,43866.0,38.3605,38.4054,38.338,38.3829,43866.0
2018-01-18 12:30:00,51.27,51.29,51.17,51.27,48943.5,38.3829,38.3979,38.3081,38.3829,48943.5
2018-01-18 13:00:00,51.27,51.31,51.23,51.23,34893.0,38.3829,38.4129,38.353,38.353,34893.0
2018-01-18 13:30:00,51.25,51.27,51.03,51.04,150772.5,38.368,38.3829,38.2033,38.2107,150772.5
2018-01-18 14:00:00,51.05,51.17,51.02,51.15,96403.5,38.2182,38.3081,38.1958,38.2931,96403.5
2018-01-18 14:30:00,51.15,51.19,51.03,51.04,128601.0,38.2931,38.323,38.2033,38.2107,128601.0
2018-01-18 15:00:00,51.03,51.07,50.99,50.99,136312.5,38.2033,38.2332,38.1733,38.1733,136312.5
2018-01-18 15:30:00,50.99,50.99,50.87,50.94,406413.0,38.1733,38.1733,38.0835,38.1359,406413.0
2018-01-19 09:30:00,51.11,51.56,50.95,51.33,414829.5,38.2631,38.6,38.1434,38.4279,414829.5
2018-01-19 10:00:00,51.33,51.33,51.11,51.28,91344.0,38.4279,38.4279,38.2631,38.3904,91344.0
2018-01-19 10:30:00,51.29,51.31,51.13,51.27,95956.5,38.3979,38.4129,38.2781,38.3829,95956.5
2018-01-19 11:00:00,51.27,51.53,51.17,51.52,86902.5,38.3829,38.5776,38.3081,38.5701,86902.5
2018-01-19 11:30:00,51.52,51.53,51.35,51.42,65923.5,38.5701,38.5776,38.4428,38.4952,65923.5
2018-01-19 12:00:00,51.41,51.52,51.37,51.47,200926.5,38.4877,38.5701,38.4578,38.5327,200926.5
2018-01-19 12:30:00,51.47,51.49,51.38,51.39,68889.0,38.5327,38.5476,38.4653,38.4728,68889.0
2018-01-19 13:00:00,51.39,51.41,51.34,51.39,53799.0,38.4728,38.4877,38.4353,38.4728,53799.0
2018-01-19 13:30:00,51.39,51.51,51.37,51.47,119398.5,38.4728,38.5626,38.4578,38.5327,119398.5
2018-01-19 14:00:00,51.47,51.55,51.47,51.51,83718.0,38.5327,38.5926,38.5327,38.5626,83718.0
2018-01-19 14:30:00,51.51,51.57,51.47,51.5,108627.0,38.5626,38.6075,38.5327,38.5551,108627.0
2018-01-19 15:00:00,51.5,51.55,51.46,51.54,121176.0,38.5551,38.5926,38.5252,38.5851,121176.0
2018-01-19 15:30:00,51.55,51.76,51.54,51.67,556173.0,38.5926,38.7498,38.5851,38.6824,556173.0
2018-01-22 09:30:00,51.68,51.76,51.21,51.45,137307.0,38.6899,38.7498,38.338,38.5177,137307.0
2018-01-22 10:00:00,51.43,51.62,51.34,51.55,80385.0,38.5027,38.645,38.4353,38.5926,80385.0
2018-01-22 10:30:00,51.49,51.6,51.44,51.49,89814.0,38.5476,38.63,38.5102,38.5476,89814.0
2018-01-22 11:00:00,51.48,51.58,51.43,51.43,136950.0,38.5401,38.615,38.5027,38.5027,136950.0
2018-01-22 11:30:00,51.43,51.58,51.39,51.58,105324.0,38.5027,38.615,38.4728,38.615,105324.0
2018-01-22 12:00:00,51.56,51.71,51.53,51.71,246460.5,38.6,38.7123,38.5776,38.7123,246460.5
2018-01-22 12:30:00,51.68,51.71,51.57,51.59,68364.0,38.6899,38.7123,38.6075,38.6225,68364.0
2018-01-22 13:00:00,51.59,51.63,51.53,51.54,129316.5,38.6225,38.6524,38.5776,38.5851,129316.5
2018-01-22 13:30:00,51.55,51.62,51.54,51.61,54399.0,38.5926,38.645,38.5851,38.6375,54399.0
2018-01-22 14:00:00,51.62,51.62,51.52,51.56,84331.5,38.645,38.645,38.5701,38.6,84331.5
2018-01-22 14:30:00,51.57,51.67,51.53,51.61,200100.0,38.6075,38.6824,38.5776,38.6375,200100.0
2018-01-22 15:00:00,51.6,51.68,51.59,51.67,207235.5,38.63,38.6899,38.6225,38.6824,207235.5
2018-01-22 15:30:00,51.67,51.83,51.61,51.75,661609.5,38.6824,38.8022,38.6375,38.7423,661609.5
2018-01-23 09:30:00,51.55,51.67,51.35,51.37,139660.5,38.5926,38.6824,38.4428,38.4578,139660.5
2018-01-23 10:00:00,51.32,51.42,51.14,51.23,147487.5,38.4204,38.4952,38.2856,38.353,147487.5
2018-01-23 10:30:00,51.23,51.53,51.21,51.52,77892.0,38.353,38.5776,38.338,38.5701,77892.0
2018-01-23 11:00:00,51.51,51.65,51.49,51.63,32286.0,38.5626,38.6674,38.5476,38.6524,32286.0
2018-01-23 11:30:00,51.62,51.65,51.54,51.6,31203.0,38.645,38.6674,38.5851,38.63,31203.0
2018-01-23 12:00:00,51.61,51.65,51.56,51.58,30264.0,38.6375,38.6674,38.6,38.615,30264.0
2018-01-23 12:30:00,51.58,51.6,51.49,51.56,52104.0,38.615,38.63,38.5476,38.6,52104.0
2018-01-23 13:00:00,51.57,51.64,51.55,51.63,40945.5,38.6075,38.6599,38.5926,38.6524,40945.5
2018-01-23 13:30:00,51.61,51.75,51.61,51.67,75133.5,38.6375,38.7423,38.6375,38.6824,75133.5
2018-01-23 14:00:00,51.65,51.66,51.45,51.53,84556.5,38.6674,38.6749,38.5177,38.5776,84556.5
2018-01-23 14:30:00,51.53,51.65,51.53,51.62,62230.5,38.5776,38.6674,38.5776,38.645,62230.5
2018-01-23 15:00:00,51.61,51.61,51.49,51.52,90502.5,38.6375,38.6375,38.5476,38.5701,90502.5
2018-01-23 15:30:00,51.53,51.61,51.53,51.57,202108.5,38.5776,38.6375,38.5776,38.6075,202108.5
2018-01-24 09:30:00,51.77,52.05,51.69,52.01,193323.0,38.7573,38.9669,38.6974,38.9369,193323.0
2018-01-24 10:00:00,52.02,52.15,51.93,52.02,49359.0,38.9444,39.0417,38.877,38.9444,49359.0
2018-01-24 10:30:00,52.02,52.22,51.96,51.96,268926.0,38.9444,39.0941,38.8995,38.8995,268926.0
2018-01-24 11:00:00,51.99,52.14,51.9,52.14,90838.5,38.922,39.0343,38.8546,39.0343,90838.5
2018-01-24 11:30:00,52.13,52.13,51.86,51.9,161287.5,39.0268,39.0268,38.8246,38.8546,161287.5
2018-01-24 12:00:00,51.91,52.09,51.85,51.9,109186.5,38.8621,38.9968,38.8171,38.8546,109186.5
2018-01-24 12:30:00,51.9,51.97,51.85,51.92,101025.0,38.8546,38.907,38.8171,38.8695,101025.0
2018-01-24 13:00:00,51.91,51.94,51.78,51.91,110919.0,38.8621,38.8845,38.7647,38.8621,110919.0
2018-01-24 13:30:00,51.89,52.07,51.89,52.05,80859.0,38.8471,38.9818,38.8471,38.9669,80859.0
2018-01-24 14:00:00,52.07,52.13,51.95,52.13,79597.5,38.9818,39.0268,38.892,39.0268,79597.5
2018-01-24 14:30:00,52.13,52.23,52.05,52.13,326263.5,39.0268,39.1016,38.9669,39.0268,326263.5
2018-01-24 15:00:00,52.14,52.17,52.07,52.17,255663.0,39.0343,39.0567,38.9818,39.0567,255663.0
2018-01-24 15:30:00,52.17,52.25,52.11,52.19,481546.5,39.0567,39.1166,39.0118,39.0717,481546.5
2018-01-25 09:30:00,52.27,52.44,51.55,51.59,405418.5,39.1316,39.2588,38.5926,38.6225,405418.5
2018-01-25 10:00:00,51.59,51.84,51.55,51.77,587541.0,38.6225,38.8097,38.5926,38.7573,587541.0
2018-01-25 10:30:00,51.79,51.87,51.45,51.47,104545.5,38.7722,38.8321,38.5177,38.5327,104545.5
2018-01-25 11:00:00,51.48,51.86,51.48,51.81,131136.0,38.5401,38.8246,38.5401,38.7872,131136.0
2018-01-25 11:30:00,51.82,52.08,51.82,51.89,101691.0,38.7947,38.9893,38.7947,38.8471,101691.0
2018-01-25 12:00:00,51.9,52.05,51.83,51.88,95962.5,38.8546,38.9669,38.8022,38.8396,95962.5
2018-01-25 12:30:00,51.9,51.93,51.78,51.83,63315.0,38.8546,38.877,38.7647,38.8022,63315.0
2018-01-25 13:00:00,51.81,51.83,51.69,51.76,70633.5,38.7872,38.8022,38.6974,38.7498,70633.5
2018-01-25 13:30:00,51.77,51.91,51.75,51.89,80064.0,38.7573,38.8621,38.7423,38.8471,80064.0
2018-01-25 14:00:00,51.87,51.89,51.59,51.62,87633.0,38.8321,38.8471,38.6225,38.645,87633.0
2018-01-25 14:30:00,51.63,51.66,51.35,51.35,189102.0,38.6524,38.6749,38.4428,38.4428,189102.0
2018-01-25 15:00:00,51.39,51.49,51.37,51.45,226846.5,38.4728,38.5476,38.4578,38.5177,226846.5
2018-01-25 15:30:00,51.45,51.57,51.41,51.48,589414.5,38.5177,38.6075,38.4877,38.5401,589414.5
2018-01-26 09:30:00,51.73,51.85,51.42,51.75,265755.0,38.7273,38.8171,38.4952,38.7423,265755.0
2018-01-26 10:00:00,51.77,51.81,51.65,51.81,116608.5,38.7573,38.7872,38.6674,38.7872,116608.5
2018-01-26 10:30:00,51.8,51.93,51.77,51.79,81640.5,38.7797,38.877,38.7573,38.7722,81640.5
2018-01-26 11:00:00,51.8,51.93,51.74,51.89,75933.0,38.7797,38.877,38.7348,38.8471,75933.0
2018-01-26 11:30:00,51.9,52.0,51.89,51.97,72031.5,38.8546,38.9294,38.8471,38.907,72031.5
2018-01-26 12:00:00,51.97,52.0,51.87,51.99,56794.5,38.907,38.9294,38.8321,38.922,56794.5
2018-01-26 12:30:00,51.99,52.09,51.94,52.02,76992.0,38.922,38.9968,38.8845,38.9444,76992.0
2018-01-26 13:00:00,52.02,52.23,52.01,52.09,91164.0,38.9444,39.1016,38.9369,38.9968,91164.0
2018-01-26 13:30:00,52.1,52.22,52.08,52.15,73576.5,39.0043,39.0941,38.9893,39.0417,73576.5
2018-01-26 14:00:00,52.15,52.2,52.13,52.14,82594.5,39.0417,39.0792,39.0268,39.0343,82594.5
2018-01-26 14:30:00,52.13,52.25,52.13,52.19,88354.5,39.0268,39.1166,39.0268,39.0717,88354.5
2018-01-26 15:00:00,52.19,52.37,52.17,52.36,159282.0,39.0717,39.2064,39.0567,39.199,159282.0
2018-01-26 15:30:00,52.35,52.53,52.32,52.47,578821.5,39.1915,39.3262,39.169,39.2813,578821.5
2018-01-29 09:30:00,52.27,53.13,52.17,52.71,510025.5,39.1316,39.7754,39.0567,39.461,510025.5
2018-01-29 10:00:00,52.71,52.91,52.66,52.85,304723.5,39.461,39.6107,39.4235,39.5658,304723.5
2018-01-29 10:30:00,52.85,52.87,52.47,52.65,191061.0,39.5658,39.5808,39.2813,39.4161,191061.0
2018-01-29 11:00:00,52.63,52.71,52.45,52.69,197398.5,39.4011,39.461,39.2663,39.446,197398.5
2018-01-29 11:30:00,52.68,52.75,52.55,52.57,127956.0,39.4385,39.4909,39.3412,39.3562,127956.0
2018-01-29 12:00:00,52.57,52.69,52.49,52.63,175672.5,39.3562,39.446,39.2963,39.4011,175672.5
2018-01-29 12:30:00,52.63,52.67,52.47,52.58,285162.0,39.4011,39.431,39.2813,39.3637,285162.0
2018-01-29 13:00:00,52.59,52.75,52.49,52.65,175189.5,39.3711,39.4909,39.2963,39.4161,175189.5
2018-01-29 13:30:00,52.65,52.74,52.54,52.74,170493.0,39.4161,39.4834,39.3337,39.4834,170493.0
2018-01-29 14:00:00,52.74,52.82,52.57,52.8,397969.5,39.4834,39.5433,39.3562,39.5284,397969.5
2018-01-29 14:30:00,52.79,52.91,52.74,52.77,344661.0,39.5209,39.6107,39.4834,39.5059,344661.0
2018-01-29 15:00:00,52.77,52.85,52.68,52.73,297910.5,39.5059,39.5658,39.4385,39.476,297910.5
2018-01-29 15:30:00,52.73,52.77,52.62,52.67,804621.0,39.476,39.5059,39.3936,39.431,804621.0
2018-01-30 09:30:00,51.05,51.2,48.9,49.57,1536925.5,38.2182,38.3305,36.6086,37.1102,1536925.5
2018-01-30 10:00:00,49.57,49.87,49.13,49.87,581857.5,37.1102,37.3348,36.7808,37.3348,581857.5
2018-01-30 10:30:00,49.88,50.18,49.75,50.07,457932.0,37.3423,37.5669,37.245,37.4846,457932.0
2018-01-30 11:00:00,50.1,50.57,49.89,50.41,253924.5,37.507,37.8589,37.3498,37.7391,253924.5
2018-01-30 11:30:00,50.38,50.58,50.23,50.34,172861.5,37.7166,37.8664,37.6043,37.6867,172861.5
2018-01-30 12:00:00,50.35,50.43,49.38,49.4,475588.5,37.6942,37.7541,36.968,36.983,475588.5
2018-01-30 12:30:00,49.42,49.63,48.04,48.69,1108624.5,36.9979,37.1552,35.9648,36.4514,1108624.5
2018-01-30 13:00:00,48.7,49.15,48.64,49.15,483901.5,36.4589,36.7958,36.414,36.7958,483901.5
2018-01-30 13:30:00,49.13,50.01,49.13,50.0,335064.0,36.7808,37.4396,36.7808,37.4322,335064.0
2018-01-30 14:00:00,50.0,50.26,49.92,50.0,348870.0,37.4322,37.6268,37.3723,37.4322,348870.0
2018-01-30 14:30:00,50.0,50.49,49.97,50.38,318118.5,37.4322,37.799,37.4097,37.7166,318118.5
2018-01-30 15:00:00,50.38,50.43,49.88,50.41,494124.0,37.7166,37.7541,37.3423,37.7391,494124.0
2018-01-30 15:30:00,50.41,50.6,50.31,50.49,950610.0,37.7391,37.8813,37.6642,37.799,950610.0
2018-01-31 09:30:00,50.82,51.33,50.54,50.59,332203.5,38.046,38.4279,37.8364,37.8739,332203.5
2018-01-31 10:00:00,50.64,50.67,49.87,50.01,446700.0,37.9113,37.9337,37.3348,37.4396,446700.0
2018-01-31 10:30:00,50.01,50.1,49.45,49.53,224584.5,37.4396,37.507,37.0204,37.0803,224584.5
2018-01-31 11:00:00,49.51,49.75,49.29,49.63,279655.5,37.0653,37.245,36.9006,37.1552,279655.5
2018-01-31 11:30:00,49.63,49.84,49.53,49.59,184939.5,37.1552,37.3124,37.0803,37.1252,184939.5
2018-01-31 12:00:00,49.59,50.05,49.55,49.96,227086.5,37.1252,37.4696,37.0953,37.4022,227086.5
2018-01-31 12:30:00,49.96,50.11,49.77,49.85,122203.5,37.4022,37.5145,37.26,37.3199,122203.5
2018-01-31 13:00:00,49.85,49.97,49.71,49.75,157836.0,37.3199,37.4097,37.215,37.245,157836.0
2018-01-31 13:30:00,49.75,49.82,49.53,49.61,164955.0,37.245,37.2974,37.0803,37.1402,164955.0
2018-01-31 14:00:00,49.61,49.91,49.51,49.54,293202.0,37.1402,37.3648,37.0653,37.0878,293202.0
2018-01-31 14:30:00,49.54,49.64,49.4,49.61,270777.0,37.0878,37.1626,36.983,37.1402,270777.0
2018-01-31 15:00:00,49.61,49.64,49.37,49.62,333991.5,37.1402,37.1626,36.9605,37.1477,333991.5
2018-01-31 15:30:00,49.63,49.91,49.63,49.72,636465.0,37.1552,37.3648,37.1552,37.2225,636465.0
2018-02-01 09:30:00,49.36,49.78,49.27,49.67,201030.0,36.953,37.2675,36.8856,37.1851,201030.0
2018-02-01 10:00:00,49.67,50.03,49.61,49.79,166105.5,37.1851,37.4546,37.1402,37.2749,166105.5
2018-02-01 10:30:00,49.77,49.83,49.55,49.59,143604.0,37.26,37.3049,37.0953,37.1252,143604.0
2018-02-01 11:00:00,49.59,49.73,49.57,49.64,96906.0,37.1252,37.23,37.1102,37.1626,96906.0
2018-02-01 11:30:00,49.65,50.03,49.63,49.95,130329.0,37.1701,37.4546,37.1552,37.3947,130329.0
2018-02-01 12:00:00,49.94,49.94,49.71,49.73,115081.5,37.3872,37.3872,37.215,37.23,115081.5
2018-02-01 12:30:00,49.74,49.85,49.73,49.75,105298.5,37.2375,37.3199,37.23,37.245,105298.5
2018-02-01 13:00:00,49.77,49.93,49.73,49.77,113031.0,37.26,37.3797,37.23,37.26,113031.0
2018-02-01 13:30:00,49.75,49.81,49.63,49.68,111970.5,37.245,37.2899,37.1552,37.1926,111970.5
2018-02-01 14:00:00,49.69,49.77,49.57,49.75,137052.0,37.2001,37.26,37.1102,37.245,137052.0
2018-02-01 14:30:00,49.74,49.85,49.67,49.78,134587.5,37.2375,37.3199,37.1851,37.2675,134587.5
2018-02-01 15:00:00,49.79,49.89,49.69,49.79,242625.0,37.2749,37.3498,37.2001,37.2749,242625.0
2018-02-01 15:30:00,49.79,49.89,49.68,49.81,526617.0,37.2749,37.3498,37.1926,37.2899,526617.0
2018-02-02 09:30:00,49.57,49.71,49.29,49.46,193692.0,37.1102,37.215,36.9006,37.0279,193692.0
2018-02-02 10:00:00,49.48,49.69,49.37,49.61,148147.5,37.0429,37.2001,36.9605,37.1402,148147.5
2018-02-02 10:30:00,49.63,49.64,49.43,49.54,85630.5,37.1552,37.1626,37.0054,37.0878,85630.5
2018-02-02 11:00:00,49.52,49.54,49.38,49.43,56350.5,37.0728,37.0878,36.968,37.0054,56350.5
2018-02-02 11:30:00,49.45,49.53,49.21,49.21,108129.0,37.0204,37.0803,36.8407,36.8407,108129.0
2018-02-02 12:00:00,49.21,49.23,49.07,49.11,118500.0,36.8407,36.8557,36.7359,36.7659,118500.0
2018-02-02 12:30:00,49.11,49.3,49.07,49.14,80968.5,36.7659,36.9081,36.7359,36.7883,80968.5
2018-02-02 13:00:00,49.14,49.15,48.93,48.99,95254.5,36.7883,36.7958,36.6311,36.676,95254.5
2018-02-02 13:30:00,49.01,49.02,48.67,48.73,181308.0,36.691,36.6985,36.4365,36.4814,181308.0
2018-02-02 14:00:00,48.74,48.77,48.37,48.41,220498.5,36.4889,36.5113,36.2119,36.2418,220498.5
2018-02-02 14:30:00,48.39,48.69,48.37,48.45,174469.5,36.2268,36.4514,36.2119,36.2718,174469.5
2018-02-02 15:00:00,48.42,48.76,48.32,48.62,192531.0,36.2493,36.5038,36.1744,36.399,192531.0
2018-02-02 15:30:00,48.61,48.73,48.35,48.4,486523.5,36.3915,36.4814,36.1969,36.2343,486523.5
2018-02-05 09:30:00,48.41,48.63,47.89,48.13,393703.5,36.2418,36.4065,35.8525,36.0322,393703.5
2018-02-05 10:00:00,48.17,48.4,48.05,48.32,251697.0,36.0621,36.2343,35.9723,36.1744,251697.0
2018-02-05 10:30:00,48.33,48.47,48.11,48.22,149674.5,36.1819,36.2867,36.0172,36.0996,149674.5
2018-02-05 11:00:00,48.22,48.37,48.14,48.27,132289.5,36.0996,36.2119,36.0397,36.137,132289.5
2018-02-05 11:30:00,48.25,48.31,48.07,48.25,139393.5,36.122,36.1669,35.9873,36.122,139393.5
2018-02-05 12:00:00,48.25,48.25,47.97,48.04,83302.5,36.122,36.122,35.9124,35.9648,83302.5
2018-02-05 12:30:00,48.02,48.27,48.01,48.12,73890.0,35.9498,36.137,35.9424,36.0247,73890.0
2018-02-05 13:00:00,48.09,48.09,47.63,47.7,90655.5,36.0022,36.0022,35.6579,35.7103,90655.5
2018-02-05 13:30:00,47.75,47.95,47.63,47.95,115627.5,35.7477,35.8974,35.6579,35.8974,115627.5
2018-02-05 14:00:00,47.99,47.99,47.47,47.54,160387.5,35.9274,35.9274,35.5381,35.5905,160387.5
2018-02-05 14:30:00,47.52,47.52,47.07,47.07,170665.5,35.5755,35.5755,35.2386,35.2386,170665.5
2018-02-05 15:00:00,47.09,47.39,46.43,47.35,441090.0,35.2536,35.4782,34.7595,35.4483,441090.0
2018-02-05 15:30:00,47.34,47.38,46.13,46.13,1002535.5,35.4408,35.4707,34.5349,34.5349,1002535.5
2018-02-06 09:30:00,44.98,46.86,44.88,46.26,578983.5,33.674,35.0814,33.5991,34.6322,578983.5
2018-02-06 10:00:00,46.18,46.55,45.29,45.35,386997.0,34.5723,34.8493,33.906,33.951,386997.0
2018-02-06 10:30:00,45.47,45.72,45.06,45.44,217957.5,34.0408,34.228,33.7339,34.0183,217957.5
2018-02-06 11:00:00,45.43,45.81,45.35,45.51,209314.5,34.0109,34.2953,33.951,34.0707,209314.5
2018-02-06 11:30:00,45.5,45.71,45.27,45.47,297363.0,34.0633,34.2205,33.8911,34.0408,297363.0
2018-02-06 12:00:00,45.49,45.87,45.49,45.85,137013.0,34.0558,34.3403,34.0558,34.3253,137013.0
2018-02-06 12:30:00,45.88,46.05,45.59,45.68,203488.5,34.3477,34.475,34.1306,34.198,203488.5
2018-02-06 13:00:00,45.66,45.87,45.38,45.71,192057.0,34.183,34.3403,33.9734,34.2205,192057.0
2018-02-06 13:30:00,45.69,45.69,45.19,45.24,154108.5,34.2055,34.2055,33.8312,33.8686,154108.5
2018-02-06 14:00:00,45.23,45.53,45.2,45.45,155317.5,33.8611,34.0857,33.8387,34.0258,155317.5
2018-02-06 14:30:00,45.42,46.25,45.39,46.19,174042.0,34.0034,34.6247,33.9809,34.5798,174042.0
2018-02-06 15:00:00,46.2,46.59,46.17,46.48,360067.5,34.5873,34.8793,34.5649,34.7969,360067.5
2018-02-06 15:30:00,46.47,46.79,46.31,46.71,837822.0,34.7894,35.029,34.6697,34.9691,837822.0
2018-02-07 09:30:00,46.47,47.02,46.45,46.83,250639.5,34.7894,35.2012,34.7745,35.059,250639.5
2018-02-07 10:00:00,46.82,46.82,46.47,46.47,195814.5,35.0515,35.0515,34.7894,34.7894,195814.5
2018-02-07 10:30:00,46.47,46.99,46.43,46.91,195111.0,34.7894,35.1787,34.7595,35.1188,195111.0
2018-02-07 11:00:00,46.93,47.11,46.72,46.72,136579.5,35.1338,35.2686,34.9766,34.9766,136579.5
2018-02-07 11:30:00,46.73,46.81,46.54,46.81,184794.0,34.9841,35.044,34.8418,35.044,184794.0
2018-02-07 12:00:00,46.81,46.9,46.69,46.78,241887.0,35.044,35.1114,34.9541,35.0215,241887.0
2018-02-07 12:30:00,46.78,46.87,46.49,46.49,222171.0,35.0215,35.0889,34.8044,34.8044,222171.0
2018-02-07 13:00:00,46.53,46.62,46.08,46.38,222676.5,34.8344,34.9017,34.4975,34.7221,222676.5
2018-02-07 13:30:00,46.37,46.63,46.3,46.47,125452.5,34.7146,34.9092,34.6622,34.7894,125452.5
2018-02-07 14:00:00,46.47,46.61,46.28,46.59,175546.5,34.7894,34.8943,34.6472,34.8793,175546.5
2018-02-07 14:30:00,46.59,46.59,46.07,46.27,259776.0,34.8793,34.8793,34.49,34.6397,259776.0
2018-02-07 15:00:00,46.31,46.57,46.29,46.45,352992.0,34.6697,34.8643,34.6547,34.7745,352992.0
2018-02-07 15:30:00,46.45,46.47,45.76,45.8,1042138.5,34.7745,34.7894,34.2579,34.2879,1042138.5
2018-02-08 09:30:00,45.71,45.71,45.41,45.57,300808.5,34.2205,34.2205,33.9959,34.1157,300808.5
2018-02-08 10:00:00,45.63,45.64,45.25,45.29,176551.5,34.1606,34.1681,33.8761,33.906,176551.5
2018-02-08 10:30:00,45.33,45.47,45.13,45.21,183946.5,33.936,34.0408,33.7863,33.8462,183946.5
2018-02-08 11:00:00,45.22,45.35,44.97,45.03,191166.0,33.8536,33.951,33.6665,33.7114,191166.0
2018-02-08 11:30:00,45.02,45.62,44.98,45.59,285232.5,33.7039,34.1531,33.674,34.1306,285232.5
2018-02-08 12:00:00,45.62,45.63,45.11,45.19,272031.0,34.1531,34.1606,33.7713,33.8312,272031.0
2018-02-08 12:30:00,45.2,45.3,45.05,45.29,412060.5,33.8387,33.9135,33.7264,33.906,412060.5
2018-02-08 13:00:00,45.27,45.7,44.95,45.39,365509.5,33.8911,34.213,33.6515,33.9809,365509.5
2018-02-08 13:30:00,45.37,46.13,45.31,46.05,296635.5,33.9659,34.5349,33.921,34.475,296635.5
2018-02-08 14:00:00,46.03,46.04,45.64,45.68,164116.5,34.46,34.4675,34.1681,34.198,164116.5
2018-02-08 14:30:00,45.65,45.68,45.25,45.39,142434.0,34.1756,34.198,33.8761,33.9809,142434.0
2018-02-08 15:00:00,45.42,45.5,45.04,45.25,179355.0,34.0034,34.0633,33.7189,33.8761,179355.0
2018-02-08 15:30:00,45.23,45.33,44.67,44.67,826560.0,33.8611,33.936,33.4419,33.4419,826560.0
2018-02-09 09:30:00,45.03,45.33,44.73,44.83,218719.5,33.7114,33.936,33.4868,33.5617,218719.5
2018-02-09 10:00:00,44.83,44.99,44.55,44.69,165162.0,33.5617,33.6815,33.3521,33.4569,165162.0
2018-02-09 10:30:00,44.65,44.69,43.87,44.33,164769.0,33.4269,33.4569,32.843,33.1873,164769.0
2018-02-09 11:00:00,44.29,44.68,44.28,44.38,327340.5,33.1574,33.4494,33.1499,33.2248,327340.5
2018-02-09 11:30:00,44.39,44.51,44.0,44.04,126537.0,33.2323,33.3221,32.9403,32.9702,126537.0
2018-02-09 12:00:00,44.05,44.11,43.7,43.77,130674.0,32.9777,33.0226,32.7157,32.7681,130674.0
2018-02-09 12:30:00,43.79,44.13,43.54,44.13,108297.0,32.7831,33.0376,32.5959,33.0376,108297.0
2018-02-09 13:00:00,44.11,44.13,43.69,43.79,119809.5,33.0226,33.0376,32.7082,32.7831,119809.5
2018-02-09 13:30:00,43.72,44.51,43.58,44.28,143707.5,32.7307,33.3221,32.6259,33.1499,143707.5
2018-02-09 14:00:00,44.27,45.13,44.26,44.75,185761.5,33.1424,33.7863,33.1349,33.5018,185761.5
2018-02-09 14:30:00,44.77,44.85,44.51,44.54,151863.0,33.5168,33.5766,33.3221,33.3446,151863.0
2018-02-09 15:00:00,44.53,44.72,44.19,44.55,143815.5,33.3371,33.4793,33.0825,33.3521,143815.5
2018-02-09 15:30:00,44.61,45.41,44.55,45.0,647806.5,33.397,33.9959,33.3521,33.6889,647806.5
2018-02-12 09:30:00,45.33,45.88,45.33,45.47,327631.5,34.0603,34.4736,34.0603,34.1655,327631.5
2018-02-12 10:00:00,45.48,45.58,45.19,45.36,149749.5,34.173,34.2482,33.9551,34.0829,149749.5
2018-02-12 10:30:00,45.37,45.49,45.17,45.37,104694.0,34.0904,34.1805,33.9401,34.0904,104694.0
2018-02-12 11:00:00,45.4,45.43,45.18,45.29,89248.5,34.1129,34.1355,33.9476,34.0303,89248.5
2018-02-12 11:30:00,45.28,45.63,45.2,45.63,177508.5,34.0227,34.2857,33.9626,34.2857,177508.5
2018-02-12 12:00:00,45.62,45.79,45.54,45.72,92443.5,34.2782,34.406,34.2181,34.3534,92443.5
2018-02-12 12:30:00,45.7,45.78,45.61,45.74,124411.5,34.3383,34.3984,34.2707,34.3684,124411.5
2018-02-12 13:00:00,45.75,45.81,45.6,45.77,127387.5,34.3759,34.421,34.2632,34.3909,127387.5
2018-02-12 13:30:00,45.76,45.99,45.67,45.91,61318.5,34.3834,34.5562,34.3158,34.4961,61318.5
2018-02-12 14:00:00,45.9,45.93,45.71,45.89,113415.0,34.4886,34.5111,34.3458,34.4811,113415.0
2018-02-12 14:30:00,45.9,45.97,45.79,45.8,118777.5,34.4886,34.5412,34.406,34.4135,118777.5
2018-02-12 15:00:00,45.81,45.99,45.69,45.73,218577.0,34.421,34.5562,34.3308,34.3609,218577.0
2018-02-12 15:30:00,45.73,45.77,45.33,45.49,498357.0,34.3609,34.3909,34.0603,34.1805,498357.0
2018-02-13 09:30:00,45.16,45.33,44.99,45.11,146185.5,33.9326,34.0603,33.8048,33.895,146185.5
2018-02-13 10:00:00,45.12,45.19,44.78,44.85,150519.0,33.9025,33.9551,33.6471,33.6997,150519.0
2018-02-13 10:30:00,44.87,45.13,44.8,45.03,80574.0,33.7147,33.91,33.6621,33.8349,80574.0
2018-02-13 11:00:00,45.01,45.01,44.8,44.88,85308.0,33.8199,33.8199,33.6621,33.7222,85308.0
2018-02-13 11:30:00,44.89,45.11,44.87,45.07,56623.5,33.7297,33.895,33.7147,33.865,56623.5
2018-02-13 12:00:00,45.06,45.15,45.02,45.06,49084.5,33.8574,33.9251,33.8274,33.8574,49084.5
2018-02-13 12:30:00,45.06,45.13,44.97,45.07,45106.5,33.8574,33.91,33.7898,33.865,45106.5
2018-02-13 13:00:00,45.06,45.37,45.05,45.33,70794.0,33.8574,34.0904,33.8499,34.0603,70794.0
2018-02-13 13:30:00,45.33,45.42,45.28,45.32,83616.0,34.0603,34.1279,34.0227,34.0528,83616.0
2018-02-13 14:00:00,45.32,45.41,45.31,45.33,64434.0,34.0528,34.1204,34.0453,34.0603,64434.0
2018-02-13 14:30:00,45.35,45.39,45.23,45.37,70990.5,34.0753,34.1054,33.9852,34.0904,70990.5
2018-02-13 15:00:00,45.37,45.45,45.29,45.38,131491.5,34.0904,34.1505,34.0303,34.0979,131491.5
2018-02-13 15:30:00,45.38,45.53,45.32,45.43,358540.5,34.0979,34.2106,34.0528,34.1355,358540.5
2018-02-14 09:30:00,45.0,45.4,44.91,45.2,134695.5,33.8124,34.1129,33.7447,33.9626,134695.5
2018-02-14 10:00:00,45.21,45.63,45.02,45.58,180127.5,33.9702,34.2857,33.8274,34.2482,180127.5
2018-02-14 10:30:00,45.58,45.78,45.48,45.59,139201.5,34.2482,34.3984,34.173,34.2557,139201.5
2018-02-14 11:00:00,45.61,45.85,45.55,45.83,174363.0,34.2707,34.451,34.2256,34.436,174363.0
2018-02-14 11:30:00,45.85,45.91,45.63,45.7,169984.5,34.451,34.4961,34.2857,34.3383,169984.5
2018-02-14 12:00:00,45.71,45.83,45.59,45.74,90766.5,34.3458,34.436,34.2557,34.3684,90766.5
2018-02-14 12:30:00,45.71,45.87,45.64,45.83,60073.5,34.3458,34.4661,34.2932,34.436,60073.5
2018-02-14 13:00:00,45.83,46.04,45.83,45.93,54799.5,34.436,34.5938,34.436,34.5111,54799.5
2018-02-14 13:30:00,45.95,46.16,45.93,46.08,65692.5,34.5262,34.684,34.5111,34.6239,65692.5
2018-02-14 14:00:00,46.08,46.2,45.98,45.98,83905.5,34.6239,34.714,34.5487,34.5487,83905.5
2018-02-14 14:30:00,46.0,46.11,45.99,46.05,128500.5,34.5637,34.6464,34.5562,34.6013,128500.5
2018-02-14 15:00:00,46.05,46.23,46.05,46.09,143149.5,34.6013,34.7366,34.6013,34.6314,143149.5
2018-02-14 15:30:00,46.09,46.14,45.96,46.07,362037.0,34.6314,34.6689,34.5337,34.6163,362037.0
2018-02-15 09:30:00,46.35,46.47,45.89,46.07,198162.0,34.8267,34.9169,34.4811,34.6163,198162.0
2018-02-15 10:00:00,46.07,46.17,45.79,45.92,140319.0,34.6163,34.6915,34.406,34.5036,140319.0
2018-02-15 10:30:00,45.93,45.95,45.54,45.54,117393.0,34.5111,34.5262,34.2181,34.2181,117393.0
2018-02-15 11:00:00,45.53,45.66,45.43,45.57,151740.0,34.2106,34.3083,34.1355,34.2407,151740.0
2018-02-15 11:30:00,45.57,45.63,45.35,45.47,158010.0,34.2407,34.2857,34.0753,34.1655,158010.0
2018-02-15 12:00:00,45.47,45.6,45.41,45.53,229872.0,34.1655,34.2632,34.1204,34.2106,229872.0
2018-02-15 12:30:00,45.52,45.74,45.52,45.67,63420.0,34.2031,34.3684,34.2031,34.3158,63420.0
2018-02-15 13:00:00,45.69,45.93,45.69,45.77,74154.0,34.3308,34.5111,34.3308,34.3909,74154.0
2018-02-15 13:30:00,45.77,45.77,45.58,45.66,139516.5,34.3909,34.3909,34.2482,34.3083,139516.5
2018-02-15 14:00:00,45.65,45.95,45.62,45.95,92104.5,34.3008,34.5262,34.2782,34.5262,92104.5
2018-02-15 14:30:00,45.96,45.96,45.81,45.84,104886.0,34.5337,34.5337,34.421,34.4435,104886.0
2018-02-15 15:00:00,45.86,46.04,45.85,45.87,147328.5,34.4586,34.5938,34.451,34.4661,147328.5
2018-02-15 15:30:00,45.87,46.0,45.71,46.0,400209.0,34.4661,34.5637,34.3458,34.5637,400209.0
2018-02-16 09:30:00,45.81,46.21,45.53,45.65,411807.0,34.421,34.7215,34.2106,34.3008,411807.0
2018-02-16 10:00:00,45.67,45.8,45.59,45.63,188296.5,34.3158,34.4135,34.2557,34.2857,188296.5
2018-02-16 10:30:00,45.63,46.17,45.63,46.09,227406.0,34.2857,34.6915,34.2857,34.6314,227406.0
2018-02-16 11:00:00,46.09,46.26,46.02,46.02,99940.5,34.6314,34.7591,34.5788,34.5788,99940.5
2018-02-16 11:30:00,46.03,46.31,46.03,46.25,86383.5,34.5863,34.7967,34.5863,34.7516,86383.5
2018-02-16 12:00:00,46.25,46.31,46.05,46.07,65071.5,34.7516,34.7967,34.6013,34.6163,65071.5
2018-02-16 12:30:00,46.08,46.34,45.97,46.08,159813.0,34.6239,34.8192,34.5412,34.6239,159813.0
2018-02-16 13:00:00,46.11,46.17,45.82,45.9,192381.0,34.6464,34.6915,34.4285,34.4886,192381.0
2018-02-16 13:30:00,45.92,46.09,45.82,46.05,244893.0,34.5036,34.6314,34.4285,34.6013,244893.0
2018-02-16 14:00:00,46.05,46.09,45.74,45.8,563884.5,34.6013,34.6314,34.3684,34.4135,563884.5
2018-02-16 14:30:00,45.81,46.05,45.75,46.05,264126.0,34.421,34.6013,34.3759,34.6013,264126.0
2018-02-16 15:00:00,46.04,46.19,46.03,46.09,162928.5,34.5938,34.7065,34.5863,34.6314,162928.5
2018-02-16 15:30:00,46.09,46.12,45.81,45.85,547020.0,34.6314,34.6539,34.421,34.451,547020.0
2018-02-20 09:30:00,45.59,45.8,45.44,45.72,139566.0,34.2557,34.4135,34.143,34.3534,139566.0
2018-02-20 10:00:00,45.73,46.02,45.72,45.87,104250.0,34.3609,34.5788,34.3534,34.4661,104250.0
2018-02-20 10:30:00,45.87,45.89,45.72,45.81,206379.0,34.4661,34.4811,34.3534,34.421,206379.0
2018-02-20 11:00:00,45.82,46.08,45.8,46.08,74266.5,34.4285,34.6239,34.4135,34.6239,74266.5
2018-02-20 11:30:00,46.09,46.11,45.99,46.07,48586.5,34.6314,34.6464,34.5562,34.6163,48586.5
2018-02-20 12:00:00,46.05,46.11,46.02,46.09,42852.0,34.6013,34.6464,34.5788,34.6314,42852.0
2018-02-20 12:30:00,46.07,46.11,45.99,46.09,65679.0,34.6163,34.6464,34.5562,34.6314,65679.0
2018-02-20 13:00:00,46.08,46.11,46.01,46.01,63643.5,34.6239,34.6464,34.5713,34.5713,63643.5
2018-02-20 13:30:00,46.02,46.07,45.95,45.99,84763.5,34.5788,34.6163,34.5262,34.5562,84763.5
2018-02-20 14:00:00,45.99,46.01,45.79,45.9,169927.5,34.5562,34.5713,34.406,34.4886,169927.5
2018-02-20 14:30:00,45.89,46.0,45.85,45.87,100867.5,34.4811,34.5637,34.451,34.4661,100867.5
2018-02-20 15:00:00,45.87,45.93,45.75,45.89,347295.0,34.4661,34.5111,34.3759,34.4811,347295.0
2018-02-20 15:30:00,45.89,46.04,45.83,46.02,515097.0,34.4811,34.5938,34.436,34.5788,515097.0
2018-02-21 09:30:00,46.11,46.45,46.03,46.31,94771.5,34.6464,34.9019,34.5863,34.7967,94771.5
2018-02-21 10:00:00,46.31,46.43,46.19,46.4,54228.0,34.7967,34.8868,34.7065,34.8643,54228.0
2018-02-21 10:30:00,46.4,46.76,46.39,46.69,108249.0,34.8643,35.1348,34.8568,35.0822,108249.0
2018-02-21 11:00:00,46.69,46.71,46.53,46.69,158176.5,35.0822,35.0972,34.962,35.0822,158176.5
2018-02-21 11:30:00,46.68,46.78,46.57,46.6,58341.0,35.0747,35.1498,34.992,35.0146,58341.0
2018-02-21 12:00:00,46.6,46.71,46.57,46.64,87757.5,35.0146,35.0972,34.992,35.0446,87757.5
2018-02-21 12:30:00,46.63,46.77,46.63,46.74,54876.0,35.0371,35.1423,35.0371,35.1198,54876.0
2018-02-21 13:00:00,46.74,46.78,46.67,46.68,35656.5,35.1198,35.1498,35.0672,35.0747,35656.5
2018-02-21 13:30:00,46.7,46.77,46.67,46.71,42126.0,35.0897,35.1423,35.0672,35.0972,42126.0
2018-02-21 14:00:00,46.71,47.01,46.67,46.89,139086.0,35.0972,35.3226,35.0672,35.2325,139086.0
2018-02-21 14:30:00,46.89,46.91,46.65,46.73,256498.5,35.2325,35.2475,35.0521,35.1123,256498.5
2018-02-21 15:00:00,46.71,46.71,46.33,46.56,777726.0,35.0972,35.0972,34.8117,34.9845,777726.0
2018-02-21 15:30:00,46.57,46.64,46.14,46.15,520905.0,34.992,35.0446,34.6689,34.6765,520905.0
2018-02-22 09:30:00,46.47,46.86,46.35,46.48,206860.5,34.9169,35.2099,34.8267,34.9244,206860.5
2018-02-22 10:00:00,46.49,46.79,46.43,46.76,177795.0,34.9319,35.1573,34.8868,35.1348,177795.0
2018-02-22 10:30:00,46.76,46.83,46.63,46.78,103905.0,35.1348,35.1874,35.0371,35.1498,103905.0
2018-02-22 11:00:00,46.78,47.08,46.76,47.07,110400.0,35.1498,35.3752,35.1348,35.3677,110400.0
2018-02-22 11:30:00,47.07,47.26,46.97,47.19,126726.0,35.3677,35.5105,35.2926,35.4579,126726.0
2018-02-22 12:00:00,47.21,47.27,47.07,47.23,118837.5,35.4729,35.518,35.3677,35.488,118837.5
2018-02-22 12:30:00,47.23,47.26,47.01,47.08,127234.5,35.488,35.5105,35.3226,35.3752,127234.5
2018-02-22 13:00:00,47.09,47.15,46.97,47.11,180516.0,35.3828,35.4278,35.2926,35.3978,180516.0
2018-02-22 13:30:00,47.13,47.15,46.94,47.09,145165.5,35.4128,35.4278,35.27,35.3828,145165.5
2018-02-22 14:00:00,47.09,47.15,47.03,47.12,185412.0,35.3828,35.4278,35.3377,35.4053,185412.0
2018-02-22 14:30:00,47.13,47.15,46.83,46.85,176239.5,35.4128,35.4278,35.1874,35.2024,176239.5
2018-02-22 15:00:00,46.85,47.03,46.81,47.0,314158.5,35.2024,35.3377,35.1724,35.3151,314158.5
2018-02-22 15:30:00,47.0,47.01,46.81,46.95,669129.0,35.3151,35.3226,35.1724,35.2776,669129.0
2018-02-23 09:30:00,47.31,47.53,47.06,47.27,331281.0,35.5481,35.7134,35.3602,35.518,331281.0
2018-02-23 10:00:00,47.25,47.25,46.95,47.13,279555.0,35.503,35.503,35.2776,35.4128,279555.0
2018-02-23 10:30:00,47.11,47.28,47.07,47.15,140019.0,35.3978,35.5255,35.3677,35.4278,140019.0
2018-02-23 11:00:00,47.16,47.25,47.11,47.19,107716.5,35.4354,35.503,35.3978,35.4579,107716.5
2018-02-23 11:30:00,47.19,47.33,47.17,47.29,125016.0,35.4579,35.5631,35.4429,35.533,125016.0
2018-02-23 12:00:00,47.27,47.3,47.19,47.22,96058.5,35.518,35.5405,35.4579,35.4804,96058.5
2018-02-23 12:30:00,47.18,47.25,47.15,47.17,105885.0,35.4504,35.503,35.4278,35.4429,105885.0
2018-02-23 13:00:00,47.15,47.24,47.08,47.21,75207.0,35.4278,35.4955,35.3752,35.4729,75207.0
2018-02-23 13:30:00,47.19,47.31,47.18,47.29,111091.5,35.4579,35.5481,35.4504,35.533,111091.5
2018-02-23 14:00:00,47.29,47.33,47.17,47.21,174352.5,35.533,35.5631,35.4429,35.4729,174352.5
2018-02-23 14:30:00,47.21,47.35,47.17,47.31,136845.0,35.4729,35.5781,35.4429,35.5481,136845.0
2018-02-23 15:00:00,47.31,47.4,47.27,47.39,209092.5,35.5481,35.6157,35.518,35.6082,209092.5
2018-02-23 15:30:00,47.39,47.56,47.38,47.54,632268.0,35.6082,35.7359,35.6007,35.7209,632268.0
2018-02-26 09:30:00,47.79,47.91,47.33,47.39,248722.5,35.9087,35.9989,35.5631,35.6082,248722.5
2018-02-26 10:00:00,47.41,47.61,47.3,47.3,369687.0,35.6232,35.7735,35.5405,35.5405,369687.0
2018-02-26 10:30:00,47.31,47.45,47.31,47.37,113382.0,35.5481,35.6533,35.5481,35.5931,113382.0
2018-02-26 11:00:00,47.37,47.44,47.31,47.35,131208.0,35.5931,35.6457,35.5481,35.5781,131208.0
2018-02-26 11:30:00,47.35,47.42,47.22,47.39,211417.5,35.5781,35.6307,35.4804,35.6082,211417.5
2018-02-26 12:00:00,47.37,47.39,47.27,47.33,71022.0,35.5931,35.6082,35.518,35.5631,71022.0
2018-02-26 12:30:00,47.33,47.63,47.3,47.61,69805.5,35.5631,35.7885,35.5405,35.7735,69805.5
2018-02-26 13:00:00,47.61,47.66,47.51,47.61,65421.0,35.7735,35.811,35.6983,35.7735,65421.0
2018-02-26 13:30:00,47.59,47.59,47.43,47.54,90648.0,35.7584,35.7584,35.6382,35.7209,90648.0
2018-02-26 14:00:00,47.55,47.71,47.53,47.63,132676.5,35.7284,35.8486,35.7134,35.7885,132676.5
2018-02-26 14:30:00,47.62,47.62,47.52,47.53,168904.5,35.781,35.781,35.7059,35.7134,168904.5
2018-02-26 15:00:00,47.53,47.61,47.51,47.54,177043.5,35.7134,35.7735,35.6983,35.7209,177043.5
2018-02-26 15:30:00,47.53,47.71,47.51,47.71,526210.5,35.7134,35.8486,35.6983,35.8486,526210.5
2018-02-27 09:30:00,47.69,48.11,47.69,47.87,193509.0,35.8336,36.1492,35.8336,35.9688,193509.0
2018-02-27 10:00:00,47.86,48.04,47.84,47.9,200935.5,35.9613,36.0966,35.9463,35.9914,200935.5
2018-02-27 10:30:00,47.91,47.93,47.84,47.91,709615.5,35.9989,36.0139,35.9463,35.9989,709615.5
2018-02-27 11:00:00,47.9,48.17,47.89,48.07,126684.0,35.9914,36.1943,35.9839,36.1191,126684.0
2018-02-27 11:30:00,48.05,48.22,47.91,47.95,164061.0,36.1041,36.2318,35.9989,36.0289,164061.0
2018-02-27 12:00:00,47.95,48.11,47.92,48.03,88905.0,36.0289,36.1492,36.0064,36.0891,88905.0
2018-02-27 12:30:00,48.02,48.27,48.02,48.26,98643.0,36.0815,36.2694,36.0815,36.2619,98643.0
2018-02-27 13:00:00,48.25,48.25,48.13,48.18,79680.0,36.2544,36.2544,36.1642,36.2018,79680.0
2018-02-27 13:30:00,48.17,48.17,47.95,47.95,201538.5,36.1943,36.1943,36.0289,36.0289,201538.5
2018-02-27 14:00:00,47.96,48.06,47.91,47.93,248952.0,36.0365,36.1116,35.9989,36.0139,248952.0
2018-02-27 14:30:00,47.93,48.03,47.76,47.95,290578.5,36.0139,36.0891,35.8862,36.0289,290578.5
2018-02-27 15:00:00,47.95,47.95,47.69,47.83,533079.0,36.0289,36.0289,35.8336,35.9388,533079.0
2018-02-27 15:30:00,47.83,47.85,47.37,47.47,1427631.0,35.9388,35.9538,35.5931,35.6683,1427631.0
2018-02-28 09:30:00,47.75,48.1,47.35,47.77,616425.0,35.8787,36.1417,35.5781,35.8937,616425.0
2018-02-28 10:00:00,47.76,48.14,47.68,48.07,353238.0,35.8862,36.1717,35.8261,36.1191,353238.0
2018-02-28 10:30:00,48.04,48.09,47.69,47.8,235018.5,36.0966,36.1341,35.8336,35.9162,235018.5
2018-02-28 11:00:00,47.79,47.9,47.68,47.85,857262.0,35.9087,35.9914,35.8261,35.9538,857262.0
2018-02-28 11:30:00,47.86,47.88,47.67,47.81,617428.5,35.9613,35.9764,35.8186,35.9238,617428.5
2018-02-28 12:00:00,47.82,47.93,47.79,47.81,204984.0,35.9313,36.0139,35.9087,35.9238,204984.0
2018-02-28 12:30:00,47.82,47.96,47.79,47.91,124236.0,35.9313,36.0365,35.9087,35.9989,124236.0
2018-02-28 13:00:00,47.89,47.89,47.8,47.85,171145.5,35.9839,35.9839,35.9162,35.9538,171145.5
2018-02-28 13:30:00,47.85,47.89,47.79,47.84,195192.0,35.9538,35.9839,35.9087,35.9463,195192.0
2018-02-28 14:00:00,47.84,47.92,47.8,47.81,109833.0,35.9463,36.0064,35.9162,35.9238,109833.0
2018-02-28 14:30:00,47.82,47.83,47.78,47.83,657718.5,35.9313,35.9388,35.9012,35.9388,657718.5
2018-02-28 15:00:00,47.83,47.87,47.76,47.81,837567.0,35.9388,35.9688,35.8862,35.9238,837567.0
2018-02-28 15:30:00,47.81,47.85,47.37,47.73,2286537.0,35.9238,35.9538,35.5931,35.8636,2286537.0
2018-03-01 09:30:00,47.76,47.76,46.67,46.82,866110.5,35.8862,35.8862,35.0672,35.1799,866110.5
2018-03-01 10:00:00,46.82,47.44,46.77,47.44,516525.0,35.1799,35.6457,35.1423,35.6457,516525.0
2018-03-01 10:30:00,47.45,47.71,47.19,47.21,310581.0,35.6533,35.8486,35.4579,35.4729,310581.0
2018-03-01 11:00:00,47.21,47.23,46.91,46.95,445092.0,35.4729,35.488,35.2475,35.2776,445092.0
2018-03-01 11:30:00,46.95,47.25,46.85,47.16,455493.0,35.2776,35.503,35.2024,35.4354,455493.0
2018-03-01 12:00:00,47.16,47.16,46.8,46.89,374065.5,35.4354,35.4354,35.1649,35.2325,374065.5
2018-03-01 12:30:00,46.87,46.97,46.63,46.66,478801.5,35.2175,35.2926,35.0371,35.0597,478801.5
2018-03-01 13:00:00,46.67,46.67,46.35,46.44,845293.5,35.0672,35.0672,34.8267,34.8944,845293.5
2018-03-01 13:30:00,46.43,46.63,46.33,46.37,864588.0,34.8868,35.0371,34.8117,34.8418,864588.0
2018-03-01 14:00:00,46.37,46.49,46.13,46.41,1135480.5,34.8418,34.9319,34.6614,34.8718,1135480.5
2018-03-01 14:30:00,46.41,46.52,46.32,46.42,871335.0,34.8718,34.9545,34.8042,34.8793,871335.0
2018-03-01 15:00:00,46.41,46.71,46.34,46.58,770607.0,34.8718,35.0972,34.8192,34.9995,770607.0
2018-03-01 15:30:00,46.58,46.65,46.0,46.03,1795311.0,34.9995,35.0521,34.5637,34.5863,1795311.0
2018-03-02 09:30:00,45.83,46.07,44.86,45.07,417369.0,34.436,34.6163,33.7072,33.865,417369.0
2018-03-02 10:00:00,45.07,45.13,44.67,44.72,214405.5,33.865,33.91,33.5644,33.602,214405.5
2018-03-02 10:30:00,44.73,45.0,44.7,44.79,178273.5,33.6095,33.8124,33.5869,33.6546,178273.5
2018-03-02 11:00:00,44.79,44.79,44.31,44.59,232450.5,33.6546,33.6546,33.2939,33.5043,232450.5
2018-03-02 11:30:00,44.6,44.89,44.5,44.81,171387.0,33.5118,33.7297,33.4367,33.6696,171387.0
2018-03-02 12:00:00,44.8,44.93,44.75,44.89,148530.0,33.6621,33.7598,33.6245,33.7297,148530.0
2018-03-02 12:30:00,44.89,45.07,44.81,45.0,183619.5,33.7297,33.865,33.6696,33.8124,183619.5
2018-03-02 13:00:00,45.0,45.14,44.81,45.09,315237.0,33.8124,33.9176,33.6696,33.88,315237.0
2018-03-02 13:30:00,45.1,45.13,44.81,44.97,357151.5,33.8875,33.91,33.6696,33.7898,357151.5
2018-03-02 14:00:00,44.99,45.12,44.89,44.97,217944.0,33.8048,33.9025,33.7297,33.7898,217944.0
2018-03-02 14:30:00,44.97,44.98,44.63,44.67,323356.5,33.7898,33.7973,33.5343,33.5644,323356.5
2018-03-02 15:00:00,44.66,44.84,44.57,44.79,275206.5,33.5569,33.6921,33.4893,33.6546,275206.5
2018-03-02 15:30:00,44.79,44.97,44.75,44.79,908629.5,33.6546,33.7898,33.6245,33.6546,908629.5
2018-03-05 09:30:00,44.49,45.24,44.45,44.88,322639.5,33.4292,33.9927,33.3991,33.7222,322639.5
2018-03-05 10:00:00,44.9,44.94,44.66,44.81,546871.5,33.7372,33.7673,33.5569,33.6696,546871.5
2018-03-05 10:30:00,44.82,44.87,44.71,44.85,154119.0,33.6771,33.7147,33.5945,33.6997,154119.0
2018-03-05 11:00:00,44.83,45.18,44.8,45.12,297607.5,33.6846,33.9476,33.6621,33.9025,297607.5
2018-03-05 11:30:00,45.1,45.53,45.09,45.51,227391.0,33.8875,34.2106,33.88,34.1956,227391.0
2018-03-05 12:00:00,45.51,45.56,45.23,45.25,375601.5,34.1956,34.2331,33.9852,34.0002,375601.5
2018-03-05 12:30:00,45.25,45.59,45.23,45.56,210775.5,34.0002,34.2557,33.9852,34.2331,210775.5
2018-03-05 13:00:00,45.56,45.68,45.44,45.63,222385.5,34.2331,34.3233,34.143,34.2857,222385.5
2018-03-05 13:30:00,45.61,45.62,45.31,45.36,308502.0,34.2707,34.2782,34.0453,34.0829,308502.0
2018-03-05 14:00:00,45.36,45.44,45.2,45.36,415975.5,34.0829,34.143,33.9626,34.0829,415975.5
2018-03-05 14:30:00,45.35,45.57,45.35,45.56,381216.0,34.0753,34.2407,34.0753,34.2331,381216.0
2018-03-05 15:00:00,45.57,45.73,45.44,45.69,578469.0,34.2407,34.3609,34.143,34.3308,578469.0
2018-03-05 15:30:00,45.69,45.98,45.65,45.88,1213195.5,34.3308,34.5487,34.3008,34.4736,1213195.5
2018-03-06 09:30:00,46.73,46.99,46.37,46.93,553173.0,35.1123,35.3076,34.8418,35.2625,553173.0
2018-03-06 10:00:00,46.93,47.03,46.57,46.71,269583.0,35.2625,35.3377,34.992,35.0972,269583.0
2018-03-06 10:30:00,46.71,46.8,46.33,46.44,214929.0,35.0972,35.1649,34.8117,34.8944,214929.0
2018-03-06 11:00:00,46.43,46.61,46.42,46.51,210145.5,34.8868,35.0221,34.8793,34.947,210145.5
2018-03-06 11:30:00,46.51,46.55,46.42,46.51,145936.5,34.947,34.977,34.8793,34.947,145936.5
2018-03-06 12:00:00,46.51,46.53,46.26,46.26,158271.0,34.947,34.962,34.7591,34.7591,158271.0
2018-03-06 12:30:00,46.27,46.73,46.25,46.73,123703.5,34.7666,35.1123,34.7516,35.1123,123703.5
2018-03-06 13:00:00,46.75,46.88,46.7,46.78,188488.5,35.1273,35.225,35.0897,35.1498,188488.5
2018-03-06 13:30:00,46.79,46.83,46.55,46.69,240634.5,35.1573,35.1874,34.977,35.0822,240634.5
2018-03-06 14:00:00,46.7,46.75,46.52,46.65,165648.0,35.0897,35.1273,34.9545,35.0521,165648.0
2018-03-06 14:30:00,46.64,46.78,46.59,46.59,153547.5,35.0446,35.1498,35.0071,35.0071,153547.5
2018-03-06 15:00:00,46.59,46.66,46.55,46.63,177136.5,35.0071,35.0597,34.977,35.0371,177136.5
2018-03-06 15:30:00,46.63,46.73,46.47,46.61,648885.0,35.0371,35.1123,34.9169,35.0221,648885.0
2018-03-07 09:30:00,46.12,46.32,45.86,45.99,193450.5,34.6539,34.8042,34.4586,34.5562,193450.5
2018-03-07 10:00:00,45.99,46.13,45.87,46.02,178669.5,34.5562,34.6614,34.4661,34.5788,178669.5
2018-03-07 10:30:00,46.02,46.07,45.7,45.85,229515.0,34.5788,34.6163,34.3383,34.451,229515.0
2018-03-07 11:00:00,45.86,45.88,45.52,45.65,215332.5,34.4586,34.4736,34.2031,34.3008,215332.5
2018-03-07 11:30:00,45.65,45.7,45.44,45.45,107871.0,34.3008,34.3383,34.143,34.1505,107871.0
2018-03-07 12:00:00,45.45,45.49,45.31,45.43,175587.0,34.1505,34.1805,34.0453,34.1355,175587.0
2018-03-07 12:30:00,45.44,45.47,45.35,45.44,98281.5,34.143,34.1655,34.0753,34.143,98281.5
2018-03-07 13:00:00,45.43,45.52,45.3,45.52,154495.5,34.1355,34.2031,34.0378,34.2031,154495.5
2018-03-07 13:30:00,45.53,45.6,45.43,45.56,114247.5,34.2106,34.2632,34.1355,34.2331,114247.5
2018-03-07 14:00:00,45.57,45.62,45.49,45.55,81315.0,34.2407,34.2782,34.1805,34.2256,81315.0
2018-03-07 14:30:00,45.56,45.74,45.56,45.67,123745.5,34.2331,34.3684,34.2331,34.3158,123745.5
2018-03-07 15:00:00,45.69,45.95,45.68,45.88,222229.5,34.3308,34.5262,34.3233,34.4736,222229.5
2018-03-07 15:30:00,45.88,46.09,45.87,46.05,489319.5,34.4736,34.6314,34.4661,34.6013,489319.5
2018-03-08 09:30:00,45.83,45.99,45.45,45.73,558810.0,34.436,34.5562,34.1505,34.3609,558810.0
2018-03-08 10:00:00,45.73,45.88,45.66,45.71,507130.5,34.3609,34.4736,34.3083,34.3458,507130.5
2018-03-08 10:30:00,45.7,45.77,45.46,45.46,264160.5,34.3383,34.3909,34.158,34.158,264160.5
2018-03-08 11:00:00,45.47,45.51,45.14,45.26,417619.5,34.1655,34.1956,33.9176,34.0077,417619.5
2018-03-08 11:30:00,45.25,45.33,45.11,45.31,238927.5,34.0002,34.0603,33.895,34.0453,238927.5
2018-03-08 12:00:00,45.3,45.33,45.03,45.17,191335.5,34.0378,34.0603,33.8349,33.9401,191335.5
2018-03-08 12:30:00,45.17,45.25,45.06,45.12,299703.0,33.9401,34.0002,33.8574,33.9025,299703.0
2018-03-08 13:00:00,45.13,45.33,45.08,45.23,289473.0,33.91,34.0603,33.8725,33.9852,289473.0
2018-03-08 13:30:00,45.21,45.27,45.13,45.21,160567.5,33.9702,34.0152,33.91,33.9702,160567.5
2018-03-08 14:00:00,45.21,45.27,45.13,45.25,251922.0,33.9702,34.0152,33.91,34.0002,251922.0
2018-03-08 14:30:00,45.25,45.46,45.19,45.42,413011.5,34.0002,34.158,33.9551,34.1279,413011.5
2018-03-08 15:00:00,45.43,45.48,45.38,45.43,1000869.0,34.1355,34.173,34.0979,34.1355,1000869.0
2018-03-08 15:30:00,45.43,45.45,45.31,45.43,1142562.0,34.1355,34.1505,34.0453,34.1355,1142562.0
2018-03-09 09:30:00,45.69,46.25,45.45,45.89,433863.0,34.3308,34.7516,34.1505,34.4811,433863.0
2018-03-09 10:00:00,45.89,46.03,45.81,45.99,892159.5,34.4811,34.5863,34.421,34.5562,892159.5
2018-03-09 10:30:00,46.0,46.03,45.95,45.97,1098862.5,34.5637,34.5863,34.5262,34.5412,1098862.5
2018-03-09 11:00:00,45.97,46.04,45.96,46.04,1198260.0,34.5412,34.5938,34.5337,34.5938,1198260.0
2018-03-09 11:30:00,46.03,46.05,45.93,45.97,668356.5,34.5863,34.6013,34.5111,34.5412,668356.5
2018-03-09 12:00:00,45.97,46.01,45.97,45.99,467269.5,34.5412,34.5713,34.5412,34.5562,467269.5
2018-03-09 12:30:00,45.99,46.0,45.93,45.98,223638.0,34.5562,34.5637,34.5111,34.5487,223638.0
2018-03-09 13:00:00,45.99,46.05,45.96,45.97,496005.0,34.5562,34.6013,34.5337,34.5412,496005.0
2018-03-09 13:30:00,45.96,46.0,45.91,45.93,186384.0,34.5337,34.5637,34.4961,34.5111,186384.0
2018-03-09 14:00:00,45.94,45.97,45.81,45.92,223417.5,34.5187,34.5412,34.421,34.5036,223417.5
2018-03-09 14:30:00,45.93,45.97,45.91,45.97,248040.0,34.5111,34.5412,34.4961,34.5412,248040.0
2018-03-09 15:00:00,45.97,45.97,45.89,45.96,310185.0,34.5412,34.5412,34.4811,34.5337,310185.0
2018-03-09 15:30:00,45.97,46.08,45.94,46.04,1768968.0,34.5412,34.6239,34.5187,34.5938,1768968.0
2018-03-12 09:30:00,46.17,46.17,45.53,45.76,239559.0,34.6915,34.6915,34.2106,34.3834,239559.0
2018-03-12 10:00:00,45.77,45.94,45.68,45.86,376063.5,34.3909,34.5187,34.3233,34.4586,376063.5
2018-03-12 10:30:00,45.87,45.87,45.66,45.66,248085.0,34.4661,34.4661,34.3083,34.3083,248085.0
2018-03-12 11:00:00,45.67,45.79,45.45,45.5,223476.0,34.3158,34.406,34.1505,34.1881,223476.0
2018-03-12 11:30:00,45.51,45.61,45.47,45.57,229305.0,34.1956,34.2707,34.1655,34.2407,229305.0
2018-03-12 12:00:00,45.57,45.7,45.57,45.61,206979.0,34.2407,34.3383,34.2407,34.2707,206979.0
2018-03-12 12:30:00,45.6,45.64,45.53,45.55,143371.5,34.2632,34.2932,34.2106,34.2256,143371.5
2018-03-12 13:00:00,45.55,45.62,45.45,45.47,180810.0,34.2256,34.2782,34.1505,34.1655,180810.0
2018-03-12 13:30:00,45.47,45.49,45.1,45.24,422071.5,34.1655,34.1805,33.8875,33.9927,422071.5
2018-03-12 14:00:00,45.25,45.34,45.15,45.19,224766.0,34.0002,34.0678,33.9251,33.9551,224766.0
2018-03-12 14:30:00,45.18,45.21,44.96,44.97,252420.0,33.9476,33.9702,33.7823,33.7898,252420.0
2018-03-12 15:00:00,44.97,45.21,44.93,45.16,300639.0,33.7898,33.9702,33.7598,33.9326,300639.0
2018-03-12 15:30:00,45.16,45.31,45.11,45.15,768478.5,33.9326,34.0453,33.895,33.9251,768478.5
2018-03-13 09:30:00,45.39,45.67,45.33,45.43,453439.5,34.1054,34.3158,34.0603,34.1355,453439.5
2018-03-13 10:00:00,45.43,45.6,45.39,45.55,246442.5,34.1355,34.2632,34.1054,34.2256,246442.5
2018-03-13 10:30:00,45.55,45.57,45.36,45.36,261198.0,34.2256,34.2407,34.0829,34.0829,261198.0
2018-03-13 11:00:00,45.37,45.38,45.17,45.21,264456.0,34.0904,34.0979,33.9401,33.9702,264456.0
2018-03-13 11:30:00,45.21,45.26,44.99,45.02,269778.0,33.9702,34.0077,33.8048,33.8274,269778.0
2018-03-13 12:00:00,45.02,45.1,44.83,45.09,212601.0,33.8274,33.8875,33.6846,33.88,212601.0
2018-03-13 12:30:00,45.09,45.15,45.08,45.1,110430.0,33.88,33.9251,33.8725,33.8875,110430.0
2018-03-13 13:00:00,45.11,45.19,45.1,45.14,93015.0,33.895,33.9551,33.8875,33.9176,93015.0
2018-03-13 13:30:00,45.14,45.2,45.07,45.09,84846.0,33.9176,33.9626,33.865,33.88,84846.0
2018-03-13 14:00:00,45.08,45.15,44.99,45.04,160959.0,33.8725,33.9251,33.8048,33.8424,160959.0
2018-03-13 14:30:00,45.05,45.13,44.86,44.93,170911.5,33.8499,33.91,33.7072,33.7598,170911.5
2018-03-13 15:00:00,44.93,44.95,44.68,44.71,234568.5,33.7598,33.7748,33.5719,33.5945,234568.5
2018-03-13 15:30:00,44.71,44.95,44.71,44.91,595015.5,33.5945,33.7748,33.5945,33.7447,595015.5
2018-03-14 09:30:00,45.0,45.22,44.69,44.81,150849.0,33.8124,33.9777,33.5794,33.6696,150849.0
2018-03-14 10:00:00,44.81,44.88,44.57,44.63,186403.5,33.6696,33.7222,33.4893,33.5343,186403.5
2018-03-14 10:30:00,44.64,44.75,44.61,44.68,118200.0,33.5419,33.6245,33.5193,33.5719,118200.0
2018-03-14 11:00:00,44.69,44.71,44.53,44.55,122322.0,33.5794,33.5945,33.4592,33.4742,122322.0
2018-03-14 11:30:00,44.55,44.57,44.31,44.43,248197.5,33.4742,33.4893,33.2939,33.3841,248197.5
2018-03-14 12:00:00,44.43,44.45,44.26,44.34,95676.0,33.3841,33.3991,33.2563,33.3164,95676.0
2018-03-14 12:30:00,44.35,44.47,44.33,44.38,80230.5,33.324,33.4141,33.3089,33.3465,80230.5
2018-03-14 13:00:00,44.38,44.39,44.27,44.31,89508.0,33.3465,33.354,33.2638,33.2939,89508.0
2018-03-14 13:30:00,44.32,44.57,44.32,44.57,153781.5,33.3014,33.4893,33.3014,33.4893,153781.5
2018-03-14 14:00:00,44.57,44.57,44.39,44.39,122797.5,33.4893,33.4893,33.354,33.354,122797.5
2018-03-14 14:30:00,44.39,44.39,44.09,44.23,163741.5,33.354,33.354,33.1286,33.2338,163741.5
2018-03-14 15:00:00,44.24,44.25,44.09,44.19,181497.0,33.2413,33.2488,33.1286,33.2037,181497.0
2018-03-14 15:30:00,44.2,44.25,44.11,44.23,557923.5,33.2113,33.2488,33.1436,33.2338,557923.5
2018-03-15 09:30:00,44.26,44.36,44.19,44.3,199476.0,33.2563,33.3315,33.2037,33.2864,199476.0
2018-03-15 10:00:00,44.28,44.45,44.28,44.35,296920.5,33.2714,33.3991,33.2714,33.324,296920.5
2018-03-15 10:30:00,44.35,44.39,44.21,44.31,311061.0,33.324,33.354,33.2188,33.2939,311061.0
2018-03-15 11:00:00,44.33,44.51,44.33,44.48,268705.5,33.3089,33.4442,33.3089,33.4216,268705.5
2018-03-15 11:30:00,44.49,44.53,44.39,44.43,348540.0,33.4292,33.4592,33.354,33.3841,348540.0
2018-03-15 12:00:00,44.43,44.51,44.39,44.43,405661.5,33.3841,33.4442,33.354,33.3841,405661.5
2018-03-15 12:30:00,44.44,44.44,44.33,44.35,111343.5,33.3916,33.3916,33.3089,33.324,111343.5
2018-03-15 13:00:00,44.35,44.37,44.21,44.29,239409.0,33.324,33.339,33.2188,33.2789,239409.0
2018-03-15 13:30:00,44.28,44.33,44.21,44.22,128848.5,33.2714,33.3089,33.2188,33.2263,128848.5
2018-03-15 14:00:00,44.22,44.43,44.2,44.33,209106.0,33.2263,33.3841,33.2113,33.3089,209106.0
2018-03-15 14:30:00,44.33,44.39,44.25,44.37,257341.5,33.3089,33.354,33.2488,33.339,257341.5
2018-03-15 15:00:00,44.37,44.51,44.35,44.51,343077.0,33.339,33.4442,33.324,33.4442,343077.0
2018-03-15 15:30:00,44.51,44.6,44.5,44.55,542323.5,33.4442,33.5118,33.4367,33.4742,542323.5
2018-03-16 09:30:00,44.57,44.84,44.42,44.79,591654.0,33.4893,33.6921,33.3766,33.6546,591654.0
2018-03-16 10:00:00,44.79,44.94,44.69,44.94,132051.0,33.6546,33.7673,33.5794,33.7673,132051.0
2018-03-16 10:30:00,44.95,45.26,44.93,45.25,153831.0,33.7748,34.0077,33.7598,34.0002,153831.0
2018-03-16 11:00:00,45.25,45.33,45.12,45.32,169027.5,34.0002,34.0603,33.9025,34.0528,169027.5
2018-03-16 11:30:00,45.32,45.39,45.13,45.14,102577.5,34.0528,34.1054,33.91,33.9176,102577.5
2018-03-16 12:00:00,45.14,45.31,45.14,45.29,91045.5,33.9176,34.0453,33.9176,34.0303,91045.5
2018-03-16 12:30:00,45.28,45.31,45.12,45.15,98326.5,34.0227,34.0453,33.9025,33.9251,98326.5
2018-03-16 13:00:00,45.15,45.16,45.01,45.03,84961.5,33.9251,33.9326,33.8199,33.8349,84961.5
2018-03-16 13:30:00,45.03,45.11,44.98,44.99,96696.0,33.8349,33.895,33.7973,33.8048,96696.0
2018-03-16 14:00:00,44.99,45.11,44.99,45.09,95989.5,33.8048,33.895,33.8048,33.88,95989.5
2018-03-16 14:30:00,45.08,45.18,45.07,45.17,124587.0,33.8725,33.9476,33.865,33.9401,124587.0
2018-03-16 15:00:00,45.16,45.17,45.05,45.08,347175.0,33.9326,33.9401,33.8499,33.8725,347175.0
2018-03-16 15:30:00,45.09,45.29,45.03,45.15,1895712.0,33.88,34.0303,33.8349,33.9251,1895712.0
2018-03-19 09:30:00,43.95,44.41,43.89,44.17,512200.5,33.0234,33.369,32.9783,33.1887,512200.5
2018-03-19 10:00:00,44.17,44.18,43.91,44.09,226833.0,33.1887,33.1962,32.9933,33.1286,226833.0
2018-03-19 10:30:00,44.09,44.22,44.07,44.13,334903.5,33.1286,33.2263,33.1136,33.1587,334903.5
2018-03-19 11:00:00,44.13,44.18,43.89,43.93,279222.0,33.1587,33.1962,32.9783,33.0084,279222.0
2018-03-19 11:30:00,43.93,43.93,43.74,43.8,92703.0,33.0084,33.0084,32.8656,32.9107,92703.0
2018-03-19 12:00:00,43.8,44.04,43.8,43.92,144511.5,32.9107,33.091,32.9107,33.0009,144511.5
2018-03-19 12:30:00,43.93,43.94,43.79,43.86,99732.0,33.0084,33.0159,32.9032,32.9558,99732.0
2018-03-19 13:00:00,43.86,43.87,43.65,43.7,93240.0,32.9558,32.9633,32.798,32.8356,93240.0
2018-03-19 13:30:00,43.72,43.85,43.64,43.84,108274.5,32.8506,32.9483,32.7905,32.9408,108274.5
2018-03-19 14:00:00,43.84,43.95,43.83,43.91,141418.5,32.9408,33.0234,32.9332,32.9933,141418.5
2018-03-19 14:30:00,43.91,43.97,43.78,43.95,200200.5,32.9933,33.0384,32.8957,33.0234,200200.5
2018-03-19 15:00:00,43.95,44.03,43.86,43.93,229192.5,33.0234,33.0835,32.9558,33.0084,229192.5
2018-03-19 15:30:00,43.93,44.14,43.87,44.11,621450.0,33.0084,33.1662,32.9633,33.1436,621450.0
2018-03-20 09:30:00,44.28,44.65,44.17,44.54,208368.0,33.2714,33.5494,33.1887,33.4667,208368.0
2018-03-20 10:00:00,44.54,44.63,44.37,44.45,131088.0,33.4667,33.5343,33.339,33.3991,131088.0
2018-03-20 10:30:00,44.47,44.53,44.41,44.45,214275.0,33.4141,33.4592,33.369,33.3991,214275.0
2018-03-20 11:00:00,44.45,44.48,44.29,44.35,82216.5,33.3991,33.4216,33.2789,33.324,82216.5
2018-03-20 11:30:00,44.37,44.37,44.21,44.33,105994.5,33.339,33.339,33.2188,33.3089,105994.5
2018-03-20 12:00:00,44.35,44.43,44.3,44.39,56059.5,33.324,33.3841,33.2864,33.354,56059.5
2018-03-20 12:30:00,44.37,44.42,44.35,44.37,53841.0,33.339,33.3766,33.324,33.339,53841.0
2018-03-20 13:00:00,44.39,44.46,44.32,44.33,123513.0,33.354,33.4066,33.3014,33.3089,123513.0
2018-03-20 13:30:00,44.33,44.34,44.22,44.25,33697.5,33.3089,33.3164,33.2263,33.2488,33697.5
2018-03-20 14:00:00,44.24,44.31,44.21,44.27,42394.5,33.2413,33.2939,33.2188,33.2638,42394.5
2018-03-20 14:30:00,44.28,44.37,44.26,44.33,85375.5,33.2714,33.339,33.2563,33.3089,85375.5
2018-03-20 15:00:00,44.33,44.37,44.18,44.2,89871.0,33.3089,33.339,33.1962,33.2113,89871.0
2018-03-20 15:30:00,44.2,44.23,44.15,44.21,380773.5,33.2113,33.2338,33.1737,33.2188,380773.5
2018-03-21 09:30:00,44.2,44.51,44.06,44.36,135403.5,33.2113,33.4442,33.1061,33.3315,135403.5
2018-03-21 10:00:00,44.35,44.46,44.31,44.4,155583.0,33.324,33.4066,33.2939,33.3615,155583.0
2018-03-21 10:30:00,44.4,44.62,44.39,44.57,58683.0,33.3615,33.5268,33.354,33.4893,58683.0
2018-03-21 11:00:00,44.57,44.58,44.42,44.55,79314.0,33.4893,33.4968,33.3766,33.4742,79314.0
2018-03-21 11:30:00,44.55,44.74,44.52,44.68,115369.5,33.4742,33.617,33.4517,33.5719,115369.5
2018-03-21 12:00:00,44.67,44.82,44.65,44.8,67546.5,33.5644,33.6771,33.5494,33.6621,67546.5
2018-03-21 12:30:00,44.8,44.82,44.7,44.73,35628.0,33.6621,33.6771,33.5869,33.6095,35628.0
2018-03-21 13:00:00,44.73,44.75,44.6,44.6,63100.5,33.6095,33.6245,33.5118,33.5118,63100.5
2018-03-21 13:30:00,44.6,44.66,44.53,44.59,43228.5,33.5118,33.5569,33.4592,33.5043,43228.5
2018-03-21 14:00:00,44.59,44.91,44.57,44.76,117811.5,33.5043,33.7447,33.4893,33.632,117811.5
2018-03-21 14:30:00,44.77,44.85,44.54,44.69,220878.0,33.6395,33.6997,33.4667,33.5794,220878.0
2018-03-21 15:00:00,44.69,44.97,44.67,44.8,161620.5,33.5794,33.7898,33.5644,33.6621,161620.5
2018-03-21 15:30:00,44.8,44.9,44.54,44.55,427816.5,33.6621,33.7372,33.4667,33.4742,427816.5
2018-03-22 09:30:00,44.02,44.13,43.67,43.75,147649.5,33.076,33.1587,32.813,32.8731,147649.5
2018-03-22 10:00:00,43.77,43.91,43.63,43.65,178624.5,32.8882,32.9933,32.783,32.798,178624.5
2018-03-22 10:30:00,43.63,43.64,43.38,43.46,249805.5,32.783,32.7905,32.5951,32.6552,249805.5
2018-03-22 11:00:00,43.47,43.55,43.32,43.39,306264.0,32.6627,32.7229,32.55,32.6026,306264.0
2018-03-22 11:30:00,43.4,43.49,43.18,43.18,174255.0,32.6101,32.6778,32.4448,32.4448,174255.0
2018-03-22 12:00:00,43.18,43.58,43.16,43.55,102403.5,32.4448,32.7454,32.4298,32.7229,102403.5
2018-03-22 12:30:00,43.57,43.62,43.37,43.41,257692.5,32.7379,32.7754,32.5876,32.6177,257692.5
2018-03-22 13:00:00,43.4,43.67,43.32,43.67,110526.0,32.6101,32.813,32.55,32.813,110526.0
2018-03-22 13:30:00,43.69,43.75,43.6,43.63,137622.0,32.828,32.8731,32.7604,32.783,137622.0
2018-03-22 14:00:00,43.63,43.67,43.35,43.37,89667.0,32.783,32.813,32.5726,32.5876,89667.0
2018-03-22 14:30:00,43.36,43.51,43.31,43.34,183715.5,32.5801,32.6928,32.5425,32.5651,183715.5
2018-03-22 15:00:00,43.34,43.45,43.09,43.09,185571.0,32.5651,32.6477,32.3772,32.3772,185571.0
2018-03-22 15:30:00,43.09,43.14,42.86,42.88,698700.0,32.3772,32.4148,32.2044,32.2194,698700.0
2018-03-23 09:30:00,43.06,43.46,42.89,43.0,202171.5,32.3547,32.6552,32.2269,32.3096,202171.5
2018-03-23 10:00:00,43.04,43.15,42.87,42.94,175705.5,32.3396,32.4223,32.2119,32.2645,175705.5
2018-03-23 10:30:00,42.95,43.05,42.87,43.0,89746.5,32.272,32.3472,32.2119,32.3096,89746.5
2018-03-23 11:00:00,43.01,43.06,42.85,42.89,77274.0,32.3171,32.3547,32.1969,32.2269,77274.0
2018-03-23 11:30:00,42.89,42.9,42.49,42.5,247135.5,32.2269,32.2345,31.9264,31.9339,247135.5
2018-03-23 12:00:00,42.51,42.83,42.5,42.81,103249.5,31.9414,32.1819,31.9339,32.1668,103249.5
2018-03-23 12:30:00,42.8,42.8,42.66,42.7,152635.5,32.1593,32.1593,32.0541,32.0842,152635.5
2018-03-23 13:00:00,42.69,43.0,42.66,42.98,101914.5,32.0767,32.3096,32.0541,32.2946,101914.5
2018-03-23 13:30:00,42.98,43.09,42.87,43.05,103767.0,32.2946,32.3772,32.2119,32.3472,103767.0
2018-03-23 14:00:00,43.05,43.12,42.69,42.76,145792.5,32.3472,32.3998,32.0767,32.1293,145792.5
2018-03-23 14:30:00,42.76,42.8,42.31,42.37,207495.0,32.1293,32.1593,31.7911,31.8362,207495.0
2018-03-23 15:00:00,42.35,42.46,42.21,42.3,269476.5,31.8212,31.9038,31.716,31.7836,269476.5
2018-03-23 15:30:00,42.29,42.3,41.88,41.96,1117369.5,31.7761,31.7836,31.468,31.5281,1117369.5
2018-03-26 09:30:00,42.78,43.32,42.69,42.81,378537.0,32.1443,32.55,32.0767,32.1668,378537.0
2018-03-26 10:00:00,42.8,42.87,42.68,42.77,154629.0,32.1593,32.2119,32.0691,32.1368,154629.0
2018-03-26 10:30:00,42.76,42.79,42.64,42.7,142668.0,32.1293,32.1518,32.0391,32.0842,142668.0
2018-03-26 11:00:00,42.71,42.8,42.54,42.55,175023.0,32.0917,32.1593,31.964,31.9715,175023.0
2018-03-26 11:30:00,42.54,42.73,42.53,42.67,182095.5,31.964,32.1067,31.9564,32.0616,182095.5
2018-03-26 12:00:00,42.67,42.73,42.59,42.66,106348.5,32.0616,32.1067,32.0015,32.0541,106348.5
2018-03-26 12:30:00,42.66,42.77,42.53,42.57,89508.0,32.0541,32.1368,31.9564,31.9865,89508.0
2018-03-26 13:00:00,42.58,42.85,42.58,42.75,104997.0,31.994,32.1969,31.994,32.1217,104997.0
2018-03-26 13:30:00,42.77,42.84,42.68,42.78,64210.5,32.1368,32.1894,32.0691,32.1443,64210.5
2018-03-26 14:00:00,42.79,43.01,42.79,42.97,196321.5,32.1518,32.3171,32.1518,32.287,196321.5
2018-03-26 14:30:00,42.98,43.08,42.92,43.01,204460.5,32.2946,32.3697,32.2495,32.3171,204460.5
2018-03-26 15:00:00,43.0,43.3,43.0,43.3,158715.0,32.3096,32.535,32.3096,32.535,158715.0
2018-03-26 15:30:00,43.3,43.39,43.21,43.35,578653.5,32.535,32.6026,32.4674,32.5726,578653.5
2018-03-27 09:30:00,43.5,43.7,43.32,43.7,230505.0,32.6853,32.8356,32.55,32.8356,230505.0
2018-03-27 10:00:00,43.69,43.71,43.33,43.45,75582.0,32.828,32.8431,32.5575,32.6477,75582.0
2018-03-27 10:30:00,43.41,43.59,43.32,43.47,82680.0,32.6177,32.7529,32.55,32.6627,82680.0
2018-03-27 11:00:00,43.46,43.54,43.36,43.46,107643.0,32.6552,32.7153,32.5801,32.6552,107643.0
2018-03-27 11:30:00,43.47,43.65,43.41,43.57,153075.0,32.6627,32.798,32.6177,32.7379,153075.0
2018-03-27 12:00:00,43.55,43.59,43.47,43.53,71779.5,32.7229,32.7529,32.6627,32.7078,71779.5
2018-03-27 12:30:00,43.53,43.59,43.43,43.53,129283.5,32.7078,32.7529,32.6327,32.7078,129283.5
2018-03-27 13:00:00,43.54,43.61,43.44,43.45,119209.5,32.7153,32.7679,32.6402,32.6477,119209.5
2018-03-27 13:30:00,43.46,43.53,43.21,43.32,139893.0,32.6552,32.7078,32.4674,32.55,139893.0
2018-03-27 14:00:00,43.33,43.39,43.17,43.25,203415.0,32.5575,32.6026,32.4373,32.4974,203415.0
2018-03-27 14:30:00,43.25,43.33,43.09,43.13,180771.0,32.4974,32.5575,32.3772,32.4073,180771.0
2018-03-27 15:00:00,43.11,43.13,42.64,42.69,438105.0,32.3922,32.4073,32.0391,32.0767,438105.0
2018-03-27 15:30:00,42.69,42.8,42.38,42.59,930523.5,32.0767,32.1593,31.8437,32.0015,930523.5
2018-03-28 09:30:00,42.71,43.11,42.61,43.03,332746.5,32.0917,32.3922,32.0165,32.3321,332746.5
2018-03-28 10:00:00,43.05,43.15,42.73,42.82,218112.0,32.3472,32.4223,32.1067,32.1743,218112.0
2018-03-28 10:30:00,42.84,42.92,42.53,42.74,252315.0,32.1894,32.2495,31.9564,32.1142,252315.0
2018-03-28 11:00:00,42.75,43.0,42.71,42.8,157732.5,32.1217,32.3096,32.0917,32.1593,157732.5
2018-03-28 11:30:00,42.8,43.01,42.71,42.91,154693.5,32.1593,32.3171,32.0917,32.242,154693.5
2018-03-28 12:00:00,42.93,43.33,42.85,43.09,127087.5,32.257,32.5575,32.1969,32.3772,127087.5
2018-03-28 12:30:00,43.06,43.27,42.97,42.97,124089.0,32.3547,32.5125,32.287,32.287,124089.0
2018-03-28 13:00:00,42.97,43.15,42.87,43.07,164637.0,32.287,32.4223,32.2119,32.3622,164637.0
2018-03-28 13:30:00,43.07,43.27,42.94,43.1,179073.0,32.3622,32.5125,32.2645,32.3847,179073.0
2018-03-28 14:00:00,43.11,43.24,42.93,43.05,216979.5,32.3922,32.4899,32.257,32.3472,216979.5
2018-03-28 14:30:00,43.04,43.26,43.03,43.11,265032.0,32.3396,32.5049,32.3321,32.3922,265032.0
2018-03-28 15:00:00,43.1,43.15,42.84,43.12,279754.5,32.3847,32.4223,32.1894,32.3998,279754.5
2018-03-28 15:30:00,43.11,43.23,42.99,43.01,739389.0,32.3922,32.4824,32.3021,32.3171,739389.0
2018-03-29 09:30:00,43.27,43.79,43.11,43.73,248137.5,32.5125,32.9032,32.3922,32.8581,248137.5
2018-03-29 10:00:00,43.75,43.77,43.4,43.67,322194.0,32.8731,32.8882,32.6101,32.813,322194.0
2018-03-29 10:30:00,43.67,43.89,43.56,43.89,172170.0,32.813,32.9783,32.7304,32.9783,172170.0
2018-03-29 11:00:00,43.89,43.92,43.67,43.76,150373.5,32.9783,33.0009,32.813,32.8806,150373.5
2018-03-29 11:30:00,43.76,44.01,43.68,43.97,192681.0,32.8806,33.0685,32.8205,33.0384,192681.0
2018-03-29 12:00:00,43.98,44.07,43.84,44.07,258190.5,33.0459,33.1136,32.9408,33.1136,258190.5
2018-03-29 12:30:00,44.07,44.08,43.85,43.91,121308.0,33.1136,33.1211,32.9483,32.9933,121308.0
2018-03-29 13:00:00,43.91,43.95,43.77,43.87,255780.0,32.9933,33.0234,32.8882,32.9633,255780.0
2018-03-29 13:30:00,43.87,44.13,43.85,44.07,128800.5,32.9633,33.1587,32.9483,33.1136,128800.5
2018-03-29 14:00:00,44.06,44.15,43.98,44.1,139026.0,33.1061,33.1737,33.0459,33.1361,139026.0
2018-03-29 14:30:00,44.11,44.31,44.09,44.23,223452.0,33.1436,33.2939,33.1286,33.2338,223452.0
2018-03-29 15:00:00,44.22,44.4,44.18,44.25,302526.0,33.2263,33.3615,33.1962,33.2488,302526.0
2018-03-29 15:30:00,44.25,44.33,44.08,44.11,740104.5,33.2488,33.3089,33.1211,33.1436,740104.5
2018-04-02 09:30:00,43.97,44.0,43.68,43.75,208164.0,33.0384,33.061,32.8205,32.8731,208164.0
2018-04-02 10:00:00,43.73,43.8,43.49,43.53,149352.0,32.8581,32.9107,32.6778,32.7078,149352.0
2018-04-02 10:30:00,43.53,43.56,43.37,43.43,168288.0,32.7078,32.7304,32.5876,32.6327,168288.0
2018-04-02 11:00:00,43.43,43.43,43.22,43.39,188415.0,32.6327,32.6327,32.4749,32.6026,188415.0
2018-04-02 11:30:00,43.38,43.38,42.9,43.07,309289.5,32.5951,32.5951,32.2345,32.3622,309289.5
2018-04-02 12:00:00,43.08,43.1,42.78,42.85,285982.5,32.3697,32.3847,32.1443,32.1969,285982.5
2018-04-02 12:30:00,42.85,43.01,42.81,42.82,114633.0,32.1969,32.3171,32.1668,32.1743,114633.0
2018-04-02 13:00:00,42.83,42.88,42.53,42.54,115372.5,32.1819,32.2194,31.9564,31.964,115372.5
2018-04-02 13:30:00,42.55,42.65,42.37,42.38,134859.0,31.9715,32.0466,31.8362,31.8437,134859.0
2018-04-02 14:00:00,42.37,42.55,42.23,42.45,161980.5,31.8362,31.9715,31.731,31.8963,161980.5
2018-04-02 14:30:00,42.43,42.67,42.35,42.67,170316.0,31.8813,32.0616,31.8212,32.0616,170316.0
2018-04-02 15:00:00,42.67,42.83,42.57,42.63,245478.0,32.0616,32.1819,31.9865,32.0316,245478.0
2018-04-02 15:30:00,42.63,43.0,42.51,42.93,841435.5,32.0316,32.3096,31.9414,32.257,841435.5
2018-04-03 09:30:00,43.15,43.39,43.01,43.25,206071.5,32.4223,32.6026,32.3171,32.4974,206071.5
2018-04-03 10:00:00,43.27,43.35,42.88,43.03,255783.0,32.5125,32.5726,32.2194,32.3321,255783.0
2018-04-03 10:30:00,43.02,43.32,42.89,43.29,245124.0,32.3246,32.55,32.2269,32.5275,245124.0
2018-04-03 11:00:00,43.29,43.41,43.15,43.19,121449.0,32.5275,32.6177,32.4223,32.4524,121449.0
2018-04-03 11:30:00,43.15,43.21,42.87,42.87,124455.0,32.4223,32.4674,32.2119,32.2119,124455.0
2018-04-03 12:00:00,42.89,43.08,42.87,42.94,67737.0,32.2269,32.3697,32.2119,32.2645,67737.0
2018-04-03 12:30:00,42.94,43.11,42.93,43.04,61209.0,32.2645,32.3922,32.257,32.3396,61209.0
2018-04-03 13:00:00,43.03,43.19,42.98,43.13,77247.0,32.3321,32.4524,32.2946,32.4073,77247.0
2018-04-03 13:30:00,43.14,43.15,42.99,43.12,61035.0,32.4148,32.4223,32.3021,32.3998,61035.0
2018-04-03 14:00:00,43.12,43.14,42.91,42.98,124536.0,32.3998,32.4148,32.242,32.2946,124536.0
2018-04-03 14:30:00,42.98,43.32,42.86,43.27,185182.5,32.2946,32.55,32.2044,32.5125,185182.5
2018-04-03 15:00:00,43.25,43.72,43.2,43.71,324441.0,32.4974,32.8506,32.4599,32.8431,324441.0
2018-04-03 15:30:00,43.7,43.87,43.42,43.81,1092505.5,32.8356,32.9633,32.6252,32.9182,1092505.5
2018-04-04 09:30:00,42.98,44.08,42.89,44.0,617619.0,32.2946,33.1211,32.2269,33.061,617619.0
2018-04-04 10:00:00,43.99,44.19,43.75,43.89,519826.5,33.0535,33.2037,32.8731,32.9783,519826.5
2018-04-04 10:30:00,43.9,44.11,43.59,44.07,274755.0,32.9858,33.1436,32.7529,33.1136,274755.0
2018-04-04 11:00:00,44.07,44.35,43.97,44.33,308833.5,33.1136,33.324,33.0384,33.3089,308833.5
2018-04-04 11:30:00,44.32,44.54,44.25,44.33,363427.5,33.3014,33.4667,33.2488,33.3089,363427.5
2018-04-04 12:00:00,44.33,44.65,44.26,44.5,271390.5,33.3089,33.5494,33.2563,33.4367,271390.5
2018-04-04 12:30:00,44.51,44.56,44.31,44.38,170382.0,33.4442,33.4818,33.2939,33.3465,170382.0
2018-04-04 13:00:00,44.39,44.39,44.03,44.13,113932.5,33.354,33.354,33.0835,33.1587,113932.5
2018-04-04 13:30:00,44.12,44.23,44.03,44.11,161643.0,33.1511,33.2338,33.0835,33.1436,161643.0
2018-04-04 14:00:00,44.11,44.47,44.1,44.41,161379.0,33.1436,33.4141,33.1361,33.369,161379.0
2018-04-04 14:30:00,44.41,44.54,44.28,44.52,198682.5,33.369,33.4667,33.2714,33.4517,198682.5
2018-04-04 15:00:00,44.51,44.78,44.51,44.75,404476.5,33.4442,33.6471,33.4442,33.6245,404476.5
2018-04-04 15:30:00,44.76,45.06,44.7,44.87,1041805.5,33.632,33.8574,33.5869,33.7147,1041805.5
2018-04-05 09:30:00,45.23,45.44,44.97,45.14,255274.5,33.9852,34.143,33.7898,33.9176,255274.5
2018-04-05 10:00:00,45.15,45.44,45.08,45.41,291726.0,33.9251,34.143,33.8725,34.1204,291726.0
2018-04-05 10:30:00,45.4,45.52,45.23,45.3,258220.5,34.1129,34.2031,33.9852,34.0378,258220.5
2018-04-05 11:00:00,45.31,45.99,45.3,45.97,368020.5,34.0453,34.5562,34.0378,34.5412,368020.5
2018-04-05 11:30:00,45.97,46.02,45.77,45.81,333244.5,34.5412,34.5788,34.3909,34.421,333244.5
2018-04-05 12:00:00,45.81,45.82,45.55,45.65,115857.0,34.421,34.4285,34.2256,34.3008,115857.0
2018-04-05 12:30:00,45.63,45.71,45.54,45.58,123336.0,34.2857,34.3458,34.2181,34.2482,123336.0
2018-04-05 13:00:00,45.59,45.7,45.35,45.39,131371.5,34.2557,34.3383,34.0753,34.1054,131371.5
2018-04-05 13:30:00,45.39,45.53,45.27,45.41,144784.5,34.1054,34.2106,34.0152,34.1204,144784.5
2018-04-05 14:00:00,45.42,45.49,45.32,45.43,169731.0,34.1279,34.1805,34.0528,34.1355,169731.0
2018-04-05 14:30:00,45.43,45.59,45.42,45.57,260851.5,34.1355,34.2557,34.1279,34.2407,260851.5
2018-04-05 15:00:00,45.58,45.69,45.52,45.58,268332.0,34.2482,34.3308,34.2031,34.2482,268332.0
2018-04-05 15:30:00,45.57,45.66,45.45,45.56,615520.5,34.2407,34.3083,34.1505,34.2331,615520.5
2018-04-06 09:30:00,45.29,45.73,45.08,45.5,256578.0,34.0303,34.3609,33.8725,34.1881,256578.0
2018-04-06 10:00:00,45.49,45.51,45.23,45.32,105396.0,34.1805,34.1956,33.9852,34.0528,105396.0
2018-04-06 10:30:00,45.33,45.36,44.9,44.91,184588.5,34.0603,34.0829,33.7372,33.7447,184588.5
2018-04-06 11:00:00,44.91,44.91,44.69,44.83,190252.5,33.7447,33.7447,33.5794,33.6846,190252.5
2018-04-06 11:30:00,44.83,45.11,44.82,45.05,110248.5,33.6846,33.895,33.6771,33.8499,110248.5
2018-04-06 12:00:00,45.04,45.06,44.74,44.75,83473.5,33.8424,33.8574,33.617,33.6245,83473.5
2018-04-06 12:30:00,44.76,45.04,44.75,45.02,82987.5,33.632,33.8424,33.6245,33.8274,82987.5
2018-04-06 13:00:00,45.01,45.01,44.79,44.87,109327.5,33.8199,33.8199,33.6546,33.7147,109327.5
2018-04-06 13:30:00,44.87,44.91,44.42,44.44,129688.5,33.7147,33.7447,33.3766,33.3916,129688.5
2018-04-06 14:00:00,44.42,44.45,44.14,44.18,166756.5,33.3766,33.3991,33.1662,33.1962,166756.5
2018-04-06 14:30:00,44.17,44.23,43.73,43.8,199413.0,33.1887,33.2338,32.8581,32.9107,199413.0
2018-04-06 15:00:00,43.8,44.07,43.73,43.94,219279.0,32.9107,33.1136,32.8581,33.0159,219279.0
2018-04-06 15:30:00,43.92,44.36,43.91,44.17,578155.5,33.0009,33.3315,32.9933,33.1887,578155.5
2018-04-09 09:30:00,44.55,44.6,44.15,44.37,293595.0,33.4742,33.5118,33.1737,33.339,293595.0
2018-04-09 10:00:00,44.38,44.41,44.08,44.16,569287.5,33.3465,33.369,33.1211,33.1812,569287.5
2018-04-09 10:30:00,44.15,44.49,44.14,44.37,155728.5,33.1737,33.4292,33.1662,33.339,155728.5
2018-04-09 11:00:00,44.37,44.53,44.31,44.45,138805.5,33.339,33.4592,33.2939,33.3991,138805.5
2018-04-09 11:30:00,44.45,44.52,44.29,44.37,218212.5,33.3991,33.4517,33.2789,33.339,218212.5
2018-04-09 12:00:00,44.37,44.42,44.22,44.26,101374.5,33.339,33.3766,33.2263,33.2563,101374.5
2018-04-09 12:30:00,44.27,44.29,44.14,44.17,133495.5,33.2638,33.2789,33.1662,33.1887,133495.5
2018-04-09 13:00:00,44.19,44.28,44.15,44.23,69108.0,33.2037,33.2714,33.1737,33.2338,69108.0
2018-04-09 13:30:00,44.23,44.33,44.21,44.25,93129.0,33.2338,33.3089,33.2188,33.2488,93129.0
2018-04-09 14:00:00,44.25,44.31,44.07,44.12,180030.0,33.2488,33.2939,33.1136,33.1511,180030.0
2018-04-09 14:30:00,44.11,44.21,43.99,44.17,107656.5,33.1436,33.2188,33.0535,33.1887,107656.5
2018-04-09 15:00:00,44.18,44.2,43.89,43.97,194143.5,33.1962,33.2113,32.9783,33.0384,194143.5
2018-04-09 15:30:00,43.97,44.04,43.62,43.69,448530.0,33.0384,33.091,32.7754,32.828,448530.0
2018-04-10 09:30:00,44.62,44.83,44.27,44.32,233634.0,33.5268,33.6846,33.2638,33.3014,233634.0
2018-04-10 10:00:00,44.32,44.78,44.29,44.71,150001.5,33.3014,33.6471,33.2789,33.5945,150001.5
2018-04-10 10:30:00,44.71,45.1,44.71,45.05,230656.5,33.5945,33.8875,33.5945,33.8499,230656.5
2018-04-10 11:00:00,45.07,45.21,45.01,45.14,126109.5,33.865,33.9702,33.8199,33.9176,126109.5
2018-04-10 11:30:00,45.13,45.31,44.94,45.11,111339.0,33.91,34.0453,33.7673,33.895,111339.0
2018-04-10 12:00:00,45.1,45.17,44.69,44.83,114442.5,33.8875,33.9401,33.5794,33.6846,114442.5
2018-04-10 12:30:00,44.83,45.09,44.79,45.03,81396.0,33.6846,33.88,33.6546,33.8349,81396.0
2018-04-10 13:00:00,45.05,45.17,45.0,45.15,65764.5,33.8499,33.9401,33.8124,33.9251,65764.5
2018-04-10 13:30:00,45.15,45.25,45.01,45.23,67372.5,33.9251,34.0002,33.8199,33.9852,67372.5
2018-04-10 14:00:00,45.25,45.38,45.19,45.26,88069.5,34.0002,34.0979,33.9551,34.0077,88069.5
2018-04-10 14:30:00,45.28,45.33,45.12,45.33,84891.0,34.0227,34.0603,33.9025,34.0603,84891.0
2018-04-10 15:00:00,45.34,45.38,45.19,45.28,118771.5,34.0678,34.0979,33.9551,34.0227,118771.5
2018-04-10 15:30:00,45.27,45.29,45.12,45.17,292156.5,34.0152,34.0303,33.9025,33.9401,292156.5
2018-04-11 09:30:00,44.7,45.11,44.7,45.07,115324.5,33.5869,33.895,33.5869,33.865,115324.5
2018-04-11 10:00:00,45.04,45.11,44.85,45.06,78342.0,33.8424,33.895,33.6997,33.8574,78342.0
2018-04-11 10:30:00,45.05,45.05,44.64,44.64,148668.0,33.8499,33.8499,33.5419,33.5419,148668.0
2018-04-11 11:00:00,44.65,44.79,44.61,44.75,104347.5,33.5494,33.6546,33.5193,33.6245,104347.5
2018-04-11 11:30:00,44.75,44.87,44.71,44.79,101962.5,33.6245,33.7147,33.5945,33.6546,101962.5
2018-04-11 12:00:00,44.79,44.95,44.77,44.86,88051.5,33.6546,33.7748,33.6395,33.7072,88051.5
2018-04-11 12:30:00,44.87,44.95,44.69,44.75,147712.5,33.7147,33.7748,33.5794,33.6245,147712.5
2018-04-11 13:00:00,44.75,44.84,44.69,44.79,114504.0,33.6245,33.6921,33.5794,33.6546,114504.0
2018-04-11 13:30:00,44.78,44.9,44.68,44.86,91914.0,33.6471,33.7372,33.5719,33.7072,91914.0
2018-04-11 14:00:00,44.85,44.93,44.68,44.85,158635.5,33.6997,33.7598,33.5719,33.6997,158635.5
2018-04-11 14:30:00,44.84,44.94,44.75,44.82,80350.5,33.6921,33.7673,33.6245,33.6771,80350.5
2018-04-11 15:00:00,44.84,44.86,44.57,44.65,101101.5,33.6921,33.7072,33.4893,33.5494,101101.5
2018-04-11 15:30:00,44.64,44.76,44.61,44.69,332184.0,33.5419,33.632,33.5193,33.5794,332184.0
2018-04-12 09:30:00,44.89,45.57,44.79,45.53,196567.5,33.7297,34.2407,33.6546,34.2106,196567.5
2018-04-12 10:00:00,45.5,45.75,45.5,45.75,131608.5,34.1881,34.3759,34.1881,34.3759,131608.5
2018-04-12 10:30:00,45.75,45.75,45.53,45.56,279483.0,34.3759,34.3759,34.2106,34.2331,279483.0
2018-04-12 11:00:00,45.55,45.75,45.51,45.65,93267.0,34.2256,34.3759,34.1956,34.3008,93267.0
2018-04-12 11:30:00,45.65,45.73,45.57,45.63,80038.5,34.3008,34.3609,34.2407,34.2857,80038.5
2018-04-12 12:00:00,45.63,45.7,45.57,45.61,129775.5,34.2857,34.3383,34.2407,34.2707,129775.5
2018-04-12 12:30:00,45.61,45.63,45.51,45.62,165553.5,34.2707,34.2857,34.1956,34.2782,165553.5
2018-04-12 13:00:00,45.62,45.65,45.23,45.23,126303.0,34.2782,34.3008,33.9852,33.9852,126303.0
2018-04-12 13:30:00,45.22,45.45,45.21,45.35,50485.5,33.9777,34.1505,33.9702,34.0753,50485.5
2018-04-12 14:00:00,45.36,45.54,45.33,45.51,118944.0,34.0829,34.2181,34.0603,34.1956,118944.0
2018-04-12 14:30:00,45.52,45.55,45.43,45.53,52453.5,34.2031,34.2256,34.1355,34.2106,52453.5
2018-04-12 15:00:00,45.53,45.64,45.45,45.59,77362.5,34.2106,34.2932,34.1505,34.2557,77362.5
2018-04-12 15:30:00,45.59,45.65,45.41,45.45,356799.0,34.2557,34.3008,34.1204,34.1505,356799.0
2018-04-13 09:30:00,45.79,45.79,45.29,45.47,143094.0,34.406,34.406,34.0303,34.1655,143094.0
2018-04-13 10:00:00,45.45,45.71,45.44,45.51,156201.0,34.1505,34.3458,34.143,34.1956,156201.0
2018-04-13 10:30:00,45.51,45.61,45.38,45.38,108694.5,34.1956,34.2707,34.0979,34.0979,108694.5
2018-04-13 11:00:00,45.37,45.42,45.22,45.39,133341.0,34.0904,34.1279,33.9777,34.1054,133341.0
2018-04-13 11:30:00,45.39,45.62,45.38,45.59,147609.0,34.1054,34.2782,34.0979,34.2557,147609.0
2018-04-13 12:00:00,45.59,45.7,45.49,45.61,195010.5,34.2557,34.3383,34.1805,34.2707,195010.5
2018-04-13 12:30:00,45.61,45.63,45.45,45.47,73047.0,34.2707,34.2857,34.1505,34.1655,73047.0
2018-04-13 13:00:00,45.48,45.57,45.45,45.57,72202.5,34.173,34.2407,34.1505,34.2407,72202.5
2018-04-13 13:30:00,45.57,45.61,45.49,45.51,84588.0,34.2407,34.2707,34.1805,34.1956,84588.0
2018-04-13 14:00:00,45.53,45.55,45.39,45.42,68692.5,34.2106,34.2256,34.1054,34.1279,68692.5
2018-04-13 14:30:00,45.41,45.51,45.31,45.31,111562.5,34.1204,34.1956,34.0453,34.0453,111562.5
2018-04-13 15:00:00,45.31,45.31,45.03,45.05,179680.5,34.0453,34.0453,33.8349,33.8499,179680.5
2018-04-13 15:30:00,45.05,45.3,45.03,45.25,367284.0,33.8499,34.0378,33.8349,34.0002,367284.0
2018-04-16 09:30:00,45.7,45.82,45.45,45.62,131769.0,34.3383,34.4285,34.1505,34.2782,131769.0
2018-04-16 10:00:00,45.63,45.93,45.63,45.91,171595.5,34.2857,34.5111,34.2857,34.4961,171595.5
2018-04-16 10:30:00,45.93,46.16,45.84,46.14,219793.5,34.5111,34.684,34.4435,34.6689,219793.5
2018-04-16 11:00:00,46.15,46.37,46.12,46.22,398424.0,34.6765,34.8418,34.6539,34.7291,398424.0
2018-04-16 11:30:00,46.22,46.29,46.15,46.19,250975.5,34.7291,34.7816,34.6765,34.7065,250975.5
2018-04-16 12:00:00,46.19,46.3,46.12,46.24,228594.0,34.7065,34.7892,34.6539,34.7441,228594.0
2018-04-16 12:30:00,46.24,46.46,46.19,46.33,168184.5,34.7441,34.9094,34.7065,34.8117,168184.5
2018-04-16 13:00:00,46.34,46.49,46.34,46.39,172248.0,34.8192,34.9319,34.8192,34.8568,172248.0
2018-04-16 13:30:00,46.39,46.49,46.33,46.45,135006.0,34.8568,34.9319,34.8117,34.9019,135006.0
2018-04-16 14:00:00,46.45,46.46,46.33,46.44,132213.0,34.9019,34.9094,34.8117,34.8944,132213.0
2018-04-16 14:30:00,46.43,46.52,46.41,46.47,144795.0,34.8868,34.9545,34.8718,34.9169,144795.0
2018-04-16 15:00:00,46.47,46.52,46.38,46.43,214129.5,34.9169,34.9545,34.8493,34.8868,214129.5
2018-04-16 15:30:00,46.43,46.45,46.32,46.35,382570.5,34.8868,34.9019,34.8042,34.8267,382570.5
2018-04-17 09:30:00,46.67,46.73,46.33,46.47,277339.5,35.0672,35.1123,34.8117,34.9169,277339.5
2018-04-17 10:00:00,46.47,46.67,46.47,46.6,109716.0,34.9169,35.0672,34.9169,35.0146,109716.0
2018-04-17 10:30:00,46.6,46.85,46.55,46.8,141414.0,35.0146,35.2024,34.977,35.1649,141414.0
2018-04-17 11:00:00,46.8,46.83,46.6,46.73,126736.5,35.1649,35.1874,35.0146,35.1123,126736.5
2018-04-17 11:30:00,46.73,46.79,46.69,46.71,89722.5,35.1123,35.1573,35.0822,35.0972,89722.5
2018-04-17 12:00:00,46.72,46.8,46.63,46.63,121368.0,35.1047,35.1649,35.0371,35.0371,121368.0
2018-04-17 12:30:00,46.63,46.63,46.51,46.53,67918.5,35.0371,35.0371,34.947,34.962,67918.5
2018-04-17 13:00:00,46.52,46.57,46.43,46.49,65902.5,34.9545,34.992,34.8868,34.9319,65902.5
2018-04-17 13:30:00,46.49,46.63,46.44,46.61,91888.5,34.9319,35.0371,34.8944,35.0221,91888.5
2018-04-17 14:00:00,46.62,46.64,46.29,46.48,336133.5,35.0296,35.0446,34.7816,34.9244,336133.5
2018-04-17 14:30:00,46.48,46.54,46.43,46.49,104095.5,34.9244,34.9695,34.8868,34.9319,104095.5
2018-04-17 15:00:00,46.49,46.63,46.47,46.55,179230.5,34.9319,35.0371,34.9169,34.977,179230.5
2018-04-17 15:30:00,46.56,46.62,46.47,46.49,495291.0,34.9845,35.0296,34.9169,34.9319,495291.0
2018-04-18 09:30:00,46.96,47.31,46.68,47.1,459682.5,35.2851,35.5481,35.0747,35.3903,459682.5
2018-04-18 10:00:00,47.11,47.52,47.07,47.47,374533.5,35.3978,35.7059,35.3677,35.6683,374533.5
2018-04-18 10:30:00,47.47,47.72,47.47,47.49,205879.5,35.6683,35.8561,35.6683,35.6833,205879.5
2018-04-18 11:00:00,47.49,47.61,47.3,47.37,181557.0,35.6833,35.7735,35.5405,35.5931,181557.0
2018-04-18 11:30:00,47.36,47.36,47.1,47.1,92703.0,35.5856,35.5856,35.3903,35.3903,92703.0
2018-04-18 12:00:00,47.13,47.23,47.13,47.19,96388.5,35.4128,35.488,35.4128,35.4579,96388.5
2018-04-18 12:30:00,47.19,47.34,47.13,47.31,77536.5,35.4579,35.5706,35.4128,35.5481,77536.5
2018-04-18 13:00:00,47.31,47.43,47.31,47.41,61606.5,35.5481,35.6382,35.5481,35.6232,61606.5
2018-04-18 13:30:00,47.41,47.45,47.33,47.33,105474.0,35.6232,35.6533,35.5631,35.5631,105474.0
2018-04-18 14:00:00,47.33,47.45,47.29,47.44,167254.5,35.5631,35.6533,35.533,35.6457,167254.5
2018-04-18 14:30:00,47.43,47.45,47.3,47.39,184099.5,35.6382,35.6533,35.5405,35.6082,184099.5
2018-04-18 15:00:00,47.39,47.4,47.31,47.36,176181.0,35.6082,35.6157,35.5481,35.5856,176181.0
2018-04-18 15:30:00,47.35,47.36,47.17,47.26,529741.5,35.5781,35.5856,35.4429,35.5105,529741.5
2018-04-19 09:30:00,46.95,47.21,46.69,46.72,499056.0,35.2776,35.4729,35.0822,35.1047,499056.0
2018-04-19 10:00:00,46.73,46.85,46.53,46.75,217908.0,35.1123,35.2024,34.962,35.1273,217908.0
2018-04-19 10:30:00,46.75,46.78,46.45,46.53,219765.0,35.1273,35.1498,34.9019,34.962,219765.0
2018-04-19 11:00:00,46.54,46.61,46.47,46.57,151470.0,34.9695,35.0221,34.9169,34.992,151470.0
2018-04-19 11:30:00,46.56,46.57,46.42,46.43,134271.0,34.9845,34.992,34.8793,34.8868,134271.0
2018-04-19 12:00:00,46.42,46.43,46.31,46.37,122175.0,34.8793,34.8868,34.7967,34.8418,122175.0
2018-04-19 12:30:00,46.37,46.42,46.25,46.26,151270.5,34.8418,34.8793,34.7516,34.7591,151270.5
2018-04-19 13:00:00,46.25,46.27,46.08,46.09,144534.0,34.7516,34.7666,34.6239,34.6314,144534.0
2018-04-19 13:30:00,46.09,46.31,46.05,46.23,206755.5,34.6314,34.7967,34.6013,34.7366,206755.5
2018-04-19 14:00:00,46.24,46.29,46.17,46.21,154159.5,34.7441,34.7816,34.6915,34.7215,154159.5
2018-04-19 14:30:00,46.2,46.37,46.2,46.31,139201.5,34.714,34.8418,34.714,34.7967,139201.5
2018-04-19 15:00:00,46.31,46.4,46.28,46.31,168252.0,34.7967,34.8643,34.7741,34.7967,168252.0
2018-04-19 15:30:00,46.32,46.54,46.27,46.43,603856.5,34.8042,34.9695,34.7666,34.8868,603856.5
2018-04-20 09:30:00,46.57,46.68,46.39,46.45,439744.5,34.992,35.0747,34.8568,34.9019,439744.5
2018-04-20 10:00:00,46.47,46.47,46.25,46.34,71851.5,34.9169,34.9169,34.7516,34.8192,71851.5
2018-04-20 10:30:00,46.39,46.43,46.07,46.09,86157.0,34.8568,34.8868,34.6163,34.6314,86157.0
2018-04-20 11:00:00,46.09,46.1,45.85,46.0,108687.0,34.6314,34.6389,34.451,34.5637,108687.0
2018-04-20 11:30:00,46.01,46.3,45.99,46.19,115059.0,34.5713,34.7892,34.5562,34.7065,115059.0
2018-04-20 12:00:00,46.17,46.17,46.01,46.07,85732.5,34.6915,34.6915,34.5713,34.6163,85732.5
2018-04-20 12:30:00,46.07,46.07,45.89,45.96,101667.0,34.6163,34.6163,34.4811,34.5337,101667.0
2018-04-20 13:00:00,45.96,46.13,45.92,46.11,94321.5,34.5337,34.6614,34.5036,34.6464,94321.5
2018-04-20 13:30:00,46.11,46.21,46.07,46.14,222718.5,34.6464,34.7215,34.6163,34.6689,222718.5
2018-04-20 14:00:00,46.14,46.28,46.13,46.18,178890.0,34.6689,34.7741,34.6614,34.699,178890.0
2018-04-20 14:30:00,46.19,46.22,46.11,46.15,95707.5,34.7065,34.7291,34.6464,34.6765,95707.5
2018-04-20 15:00:00,46.14,46.14,45.95,45.99,163936.5,34.6689,34.6689,34.5262,34.5562,163936.5
2018-04-20 15:30:00,45.99,46.13,45.96,46.13,519211.5,34.5562,34.6614,34.5337,34.6614,519211.5
2018-04-23 09:30:00,46.17,46.61,46.17,46.61,281367.0,34.6915,35.0221,34.6915,35.0221,281367.0
2018-04-23 10:00:00,46.58,46.59,46.34,46.4,231676.5,34.9995,35.0071,34.8192,34.8643,231676.5
2018-04-23 10:30:00,46.4,46.43,46.28,46.37,169848.0,34.8643,34.8868,34.7741,34.8418,169848.0
2018-04-23 11:00:00,46.37,46.57,46.23,46.43,156133.5,34.8418,34.992,34.7366,34.8868,156133.5
2018-04-23 11:30:00,46.44,46.5,46.39,46.46,139249.5,34.8944,34.9394,34.8568,34.9094,139249.5
2018-04-23 12:00:00,46.49,46.49,46.29,46.3,94987.5,34.9319,34.9319,34.7816,34.7892,94987.5
2018-04-23 12:30:00,46.31,46.38,46.27,46.36,103273.5,34.7967,34.8493,34.7666,34.8342,103273.5
2018-04-23 13:00:00,46.37,46.41,46.24,46.33,89380.5,34.8418,34.8718,34.7441,34.8117,89380.5
2018-04-23 13:30:00,46.33,46.37,46.23,46.35,118807.5,34.8117,34.8418,34.7366,34.8267,118807.5
2018-04-23 14:00:00,46.34,46.35,46.04,46.13,248757.0,34.8192,34.8267,34.5938,34.6614,248757.0
2018-04-23 14:30:00,46.13,46.22,46.04,46.15,152326.5,34.6614,34.7291,34.5938,34.6765,152326.5
2018-04-23 15:00:00,46.15,46.34,46.15,46.32,212911.5,34.6765,34.8192,34.6765,34.8042,212911.5
2018-04-23 15:30:00,46.31,46.35,46.18,46.29,601488.0,34.7967,34.8267,34.699,34.7816,601488.0
2018-04-24 09:30:00,46.74,47.6,44.13,44.47,1062111.0,35.1198,35.766,33.1587,33.4141,1062111.0
2018-04-24 10:00:00,44.47,45.27,44.45,45.14,538554.0,33.4141,34.0152,33.3991,33.9176,538554.0
2018-04-24 10:30:00,45.15,45.26,44.59,44.59,351984.0,33.9251,34.0077,33.5043,33.5043,351984.0
2018-04-24 11:00:00,44.6,44.69,44.36,44.56,392001.0,33.5118,33.5794,33.3315,33.4818,392001.0
2018-04-24 11:30:00,44.56,44.56,43.33,43.37,553642.5,33.4818,33.4818,32.5575,32.5876,553642.5
2018-04-24 12:00:00,43.36,43.77,43.2,43.26,490878.0,32.5801,32.8882,32.4599,32.5049,490878.0
2018-04-24 12:30:00,43.29,43.43,42.79,42.8,703009.5,32.5275,32.6327,32.1518,32.1593,703009.5
2018-04-24 13:00:00,42.79,43.05,42.79,42.95,276703.5,32.1518,32.3472,32.1518,32.272,276703.5
2018-04-24 13:30:00,42.95,42.98,42.47,42.61,351262.5,32.272,32.2946,31.9114,32.0165,351262.5
2018-04-24 14:00:00,42.57,42.86,42.31,42.67,345379.5,31.9865,32.2044,31.7911,32.0616,345379.5
2018-04-24 14:30:00,42.66,42.84,42.53,42.77,477726.0,32.0541,32.1894,31.9564,32.1368,477726.0
2018-04-24 15:00:00,42.77,43.23,42.7,43.19,650523.0,32.1368,32.4824,32.0842,32.4524,650523.0
2018-04-24 15:30:00,43.18,43.34,42.97,43.27,1083855.0,32.4448,32.5651,32.287,32.5125,1083855.0
2018-04-25 09:30:00,43.03,43.28,42.55,42.83,451630.5,32.3321,32.52,31.9715,32.1819,451630.5
2018-04-25 10:00:00,42.83,43.32,42.83,43.23,295801.5,32.1819,32.55,32.1819,32.4824,295801.5
2018-04-25 10:30:00,43.24,43.85,43.22,43.65,285535.5,32.4899,32.9483,32.4749,32.798,285535.5
2018-04-25 11:00:00,43.67,43.84,43.51,43.55,344725.5,32.813,32.9408,32.6928,32.7229,344725.5
2018-04-25 11:30:00,43.55,43.57,43.18,43.23,448914.0,32.7229,32.7379,32.4448,32.4824,448914.0
2018-04-25 12:00:00,43.23,43.32,43.12,43.27,233200.5,32.4824,32.55,32.3998,32.5125,233200.5
2018-04-25 12:30:00,43.26,43.35,43.23,43.25,145566.0,32.5049,32.5726,32.4824,32.4974,145566.0
2018-04-25 13:00:00,43.27,43.41,43.27,43.38,164212.5,32.5125,32.6177,32.5125,32.5951,164212.5
2018-04-25 13:30:00,43.38,43.48,43.32,43.33,413829.0,32.5951,32.6703,32.55,32.5575,413829.0
2018-04-25 14:00:00,43.33,43.37,43.02,43.11,264054.0,32.5575,32.5876,32.3246,32.3922,264054.0
2018-04-25 14:30:00,43.1,43.4,43.07,43.39,203920.5,32.3847,32.6101,32.3622,32.6026,203920.5
2018-04-25 15:00:00,43.39,43.47,43.2,43.21,278598.0,32.6026,32.6627,32.4599,32.4674,278598.0
2018-04-25 15:30:00,43.2,43.3,42.99,43.27,1077103.5,32.4599,32.535,32.3021,32.5125,1077103.5
2018-04-26 09:30:00,43.37,43.39,43.01,43.19,173866.5,32.5876,32.6026,32.3171,32.4524,173866.5
2018-04-26 10:00:00,43.18,43.34,43.11,43.33,151042.5,32.4448,32.5651,32.3922,32.5575,151042.5
2018-04-26 10:30:00,43.32,43.36,43.01,43.03,199654.5,32.55,32.5801,32.3171,32.3321,199654.5
2018-04-26 11:00:00,43.02,43.13,42.67,42.71,351750.0,32.3246,32.4073,32.0616,32.0917,351750.0
2018-04-26 11:30:00,42.71,42.76,42.27,42.41,346608.0,32.0917,32.1293,31.7611,31.8663,346608.0
2018-04-26 12:00:00,42.41,42.77,42.39,42.76,186586.5,31.8663,32.1368,31.8512,32.1293,186586.5
2018-04-26 12:30:00,42.76,42.89,42.72,42.85,141780.0,32.1293,32.2269,32.0992,32.1969,141780.0
2018-04-26 13:00:00,42.85,42.94,42.8,42.81,189607.5,32.1969,32.2645,32.1593,32.1668,189607.5
2018-04-26 13:30:00,42.81,42.86,42.71,42.84,129238.5,32.1668,32.2044,32.0917,32.1894,129238.5
2018-04-26 14:00:00,42.85,42.87,42.79,42.83,106462.5,32.1969,32.2119,32.1518,32.1819,106462.5
2018-04-26 14:30:00,42.83,42.95,42.77,42.83,166608.0,32.1819,32.272,32.1368,32.1819,166608.0
2018-04-26 15:00:00,42.83,42.88,42.77,42.81,170751.0,32.1819,32.2194,32.1368,32.1668,170751.0
2018-04-26 15:30:00,42.81,42.91,42.79,42.84,502993.5,32.1668,32.242,32.1518,32.1894,502993.5
2018-04-27 09:30:00,42.79,43.08,42.61,43.05,148671.0,32.1518,32.3697,32.0165,32.3472,148671.0
2018-04-27 10:00:00,43.07,43.13,42.9,42.99,145800.0,32.3622,32.4073,32.2345,32.3021,145800.0
2018-04-27 10:30:00,42.99,42.99,42.67,42.83,100765.5,32.3021,32.3021,32.0616,32.1819,100765.5
2018-04-27 11:00:00,42.81,43.03,42.81,43.02,76992.0,32.1668,32.3321,32.1668,32.3246,76992.0
2018-04-27 11:30:00,43.01,43.01,42.87,42.93,61849.5,32.3171,32.3171,32.2119,32.257,61849.5
2018-04-27 12:00:00,42.93,43.06,42.92,43.05,141570.0,32.257,32.3547,32.2495,32.3472,141570.0
2018-04-27 12:30:00,43.05,43.15,42.99,43.12,47164.5,32.3472,32.4223,32.3021,32.3998,47164.5
2018-04-27 13:00:00,43.13,43.17,43.11,43.13,49851.0,32.4073,32.4373,32.3922,32.4073,49851.0
2018-04-27 13:30:00,43.13,43.13,42.97,42.99,81973.5,32.4073,32.4073,32.287,32.3021,81973.5
2018-04-27 14:00:00,42.99,43.03,42.91,42.91,95122.5,32.3021,32.3321,32.242,32.242,95122.5
2018-04-27 14:30:00,42.91,42.98,42.87,42.94,102949.5,32.242,32.2946,32.2119,32.2645,102949.5
2018-04-27 15:00:00,42.95,43.05,42.93,43.0,115821.0,32.272,32.3472,32.257,32.3096,115821.0
2018-04-27 15:30:00,43.0,43.03,42.89,42.94,488083.5,32.3096,32.3321,32.2269,32.2645,488083.5
2018-04-30 09:30:00,43.17,43.23,42.99,43.07,162687.0,32.4373,32.4824,32.3021,32.3622,162687.0
2018-04-30 10:00:00,43.08,43.1,42.59,42.8,161301.0,32.3697,32.3847,32.0015,32.1593,161301.0
2018-04-30 10:30:00,42.8,43.07,42.8,43.03,177666.0,32.1593,32.3622,32.1593,32.3321,177666.0
2018-04-30 11:00:00,43.05,43.23,43.01,43.14,111825.0,32.3472,32.4824,32.3171,32.4148,111825.0
2018-04-30 11:30:00,43.14,43.19,42.93,42.95,173655.0,32.4148,32.4524,32.257,32.272,173655.0
2018-04-30 12:00:00,42.95,42.98,42.83,42.86,87139.5,32.272,32.2946,32.1819,32.2044,87139.5
2018-04-30 12:30:00,42.85,42.91,42.78,42.85,130564.5,32.1969,32.242,32.1443,32.1969,130564.5
2018-04-30 13:00:00,42.87,42.91,42.79,42.83,107092.5,32.2119,32.242,32.1518,32.1819,107092.5
2018-04-30 13:30:00,42.83,42.93,42.81,42.93,84123.0,32.1819,32.257,32.1668,32.257,84123.0
2018-04-30 14:00:00,42.93,42.93,42.71,42.75,136815.0,32.257,32.257,32.0917,32.1217,136815.0
2018-04-30 14:30:00,42.73,42.77,42.67,42.69,142407.0,32.1067,32.1368,32.0616,32.0767,142407.0
2018-04-30 15:00:00,42.68,42.71,42.43,42.53,193117.5,32.0691,32.0917,31.8813,31.9564,193117.5
2018-04-30 15:30:00,42.52,42.65,42.45,42.45,630337.5,31.9489,32.0466,31.8963,31.8963,630337.5
2018-05-01 09:30:00,42.33,42.51,41.87,42.51,309909.0,31.8062,31.9414,31.4605,31.9414,309909.0
2018-05-01 10:00:00,42.48,42.48,41.82,41.83,201417.0,31.9189,31.9189,31.423,31.4305,201417.0
2018-05-01 10:30:00,41.83,41.83,41.53,41.73,433447.5,31.4305,31.4305,31.2051,31.3553,433447.5
2018-05-01 11:00:00,41.72,41.72,41.57,41.7,172780.5,31.3478,31.3478,31.2351,31.3328,172780.5
2018-05-01 11:30:00,41.71,41.73,41.54,41.55,206733.0,31.3403,31.3553,31.2126,31.2201,206733.0
2018-05-01 12:00:00,41.53,41.67,41.51,41.65,160152.0,31.2051,31.3102,31.19,31.2952,160152.0
2018-05-01 12:30:00,41.65,41.67,41.52,41.58,100150.5,31.2952,31.3102,31.1975,31.2426,100150.5
2018-05-01 13:00:00,41.57,41.57,41.32,41.44,136671.0,31.2351,31.2351,31.0473,31.1374,136671.0
2018-05-01 13:30:00,41.44,41.75,41.44,41.73,205369.5,31.1374,31.3704,31.1374,31.3553,205369.5
2018-05-01 14:00:00,41.72,42.03,41.72,41.97,192834.0,31.3478,31.5807,31.3478,31.5357,192834.0
2018-05-01 14:30:00,41.96,42.23,41.93,42.23,90085.5,31.5281,31.731,31.5056,31.731,90085.5
2018-05-01 15:00:00,42.24,42.26,42.08,42.17,144814.5,31.7385,31.7536,31.6183,31.6859,144814.5
2018-05-01 15:30:00,42.17,42.43,42.12,42.37,336859.5,31.6859,31.8813,31.6484,31.8362,336859.5
2018-05-02 09:30:00,41.5,41.95,40.8,41.9,831409.5,31.1825,31.5206,30.6565,31.4831,831409.5
2018-05-02 10:00:00,41.9,42.05,41.81,41.97,535177.5,31.4831,31.5958,31.4154,31.5357,535177.5
2018-05-02 10:30:00,41.98,42.17,41.93,42.13,260925.0,31.5432,31.6859,31.5056,31.6559,260925.0
2018-05-02 11:00:00,42.13,42.21,41.99,42.0,242004.0,31.6559,31.716,31.5507,31.5582,242004.0
2018-05-02 11:30:00,42.0,42.03,41.62,41.77,205677.0,31.5582,31.5807,31.2727,31.3854,205677.0
2018-05-02 12:00:00,41.76,41.8,41.66,41.76,85786.5,31.3779,31.4079,31.3027,31.3779,85786.5
2018-05-02 12:30:00,41.75,41.92,41.74,41.8,103111.5,31.3704,31.4981,31.3628,31.4079,103111.5
2018-05-02 13:00:00,41.81,41.9,41.72,41.81,149533.5,31.4154,31.4831,31.3478,31.4154,149533.5
2018-05-02 13:30:00,41.81,41.83,41.64,41.74,122176.5,31.4154,31.4305,31.2877,31.3628,122176.5
2018-05-02 14:00:00,41.74,42.0,41.73,41.97,179473.5,31.3628,31.5582,31.3553,31.5357,179473.5
2018-05-02 14:30:00,41.96,42.04,41.83,41.85,129469.5,31.5281,31.5883,31.4305,31.4455,129469.5
2018-05-02 15:00:00,41.85,41.92,41.6,41.63,199896.0,31.4455,31.4981,31.2576,31.2802,199896.0
2018-05-02 15:30:00,41.63,41.63,41.41,41.44,855261.0,31.2802,31.2802,31.1149,31.1374,855261.0
2018-05-03 09:30:00,41.23,41.33,40.87,41.04,198360.0,30.9796,31.0548,30.7091,30.8369,198360.0
2018-05-03 10:00:00,41.04,41.04,40.43,40.47,219462.0,30.8369,30.8369,30.3785,30.4086,219462.0
2018-05-03 10:30:00,40.47,40.57,40.24,40.37,209646.0,30.4086,30.4837,30.2358,30.3334,209646.0
2018-05-03 11:00:00,40.38,40.73,40.35,40.68,185463.0,30.341,30.6039,30.3184,30.5664,185463.0
2018-05-03 11:30:00,40.68,41.04,40.67,41.03,207906.0,30.5664,30.8369,30.5589,30.8294,207906.0
2018-05-03 12:00:00,41.03,41.22,41.02,41.06,272944.5,30.8294,30.9721,30.8218,30.8519,272944.5
2018-05-03 12:30:00,41.07,41.67,41.05,41.64,196083.0,30.8594,31.3102,30.8444,31.2877,196083.0
2018-05-03 13:00:00,41.64,41.65,41.42,41.53,165948.0,31.2877,31.2952,31.1224,31.2051,165948.0
2018-05-03 13:30:00,41.52,41.79,41.51,41.7,148950.0,31.1975,31.4004,31.19,31.3328,148950.0
2018-05-03 14:00:00,41.7,41.7,41.51,41.67,165886.5,31.3328,31.3328,31.19,31.3102,165886.5
2018-05-03 14:30:00,41.68,41.9,41.64,41.73,236283.0,31.3178,31.4831,31.2877,31.3553,236283.0
2018-05-03 15:00:00,41.74,41.82,41.64,41.81,215119.5,31.3628,31.423,31.2877,31.4154,215119.5
2018-05-03 15:30:00,41.81,41.85,41.64,41.76,489501.0,31.4154,31.4455,31.2877,31.3779,489501.0
2018-05-04 09:30:00,41.48,41.79,41.15,41.64,215904.0,31.1675,31.4004,30.9195,31.2877,215904.0
2018-05-04 10:00:00,41.65,41.87,41.45,41.86,155937.0,31.2952,31.4605,31.1449,31.453,155937.0
2018-05-04 10:30:00,41.86,42.19,41.85,42.09,117535.5,31.453,31.701,31.4455,31.6258,117535.5
2018-05-04 11:00:00,42.09,42.32,42.09,42.22,79017.0,31.6258,31.7986,31.6258,31.7235,79017.0
2018-05-04 11:30:00,42.2,42.3,42.09,42.23,104040.0,31.7085,31.7836,31.6258,31.731,104040.0
2018-05-04 12:00:00,42.21,42.35,42.17,42.32,77656.5,31.716,31.8212,31.6859,31.7986,77656.5
2018-05-04 12:30:00,42.31,42.31,42.2,42.3,82158.0,31.7911,31.7911,31.7085,31.7836,82158.0
2018-05-04 13:00:00,42.31,42.54,42.29,42.45,115303.5,31.7911,31.964,31.7761,31.8963,115303.5
2018-05-04 13:30:00,42.45,42.52,42.38,42.51,98572.5,31.8963,31.9489,31.8437,31.9414,98572.5
2018-05-04 14:00:00,42.51,42.73,42.51,42.72,206857.5,31.9414,32.1067,31.9414,32.0992,206857.5
2018-05-04 14:30:00,42.73,42.75,42.59,42.61,103606.5,32.1067,32.1217,32.0015,32.0165,103606.5
2018-05-04 15:00:00,42.61,42.78,42.61,42.77,181299.0,32.0165,32.1443,32.0165,32.1368,181299.0
2018-05-04 15:30:00,42.77,42.77,42.47,42.53,581757.0,32.1368,32.1368,31.9114,31.9564,581757.0
2018-05-07 09:30:00,42.63,43.14,42.63,42.98,210786.0,32.0316,32.4148,32.0316,32.2946,210786.0
2018-05-07 10:00:00,42.97,43.13,42.87,43.05,283107.0,32.287,32.4073,32.2119,32.3472,283107.0
2018-05-07 10:30:00,43.05,43.07,42.79,42.83,139099.5,32.3472,32.3622,32.1518,32.1819,139099.5
2018-05-07 11:00:00,42.82,43.11,42.63,43.07,337264.5,32.1743,32.3922,32.0316,32.3622,337264.5
2018-05-07 11:30:00,43.07,43.07,42.9,43.05,123175.5,32.3622,32.3622,32.2345,32.3472,123175.5
2018-05-07 12:00:00,43.05,43.07,42.93,42.94,57990.0,32.3472,32.3622,32.257,32.2645,57990.0
2018-05-07 12:30:00,42.95,43.03,42.89,43.01,77941.5,32.272,32.3321,32.2269,32.3171,77941.5
2018-05-07 13:00:00,43.01,43.08,42.93,42.99,90841.5,32.3171,32.3697,32.257,32.3021,90841.5
2018-05-07 13:30:00,42.99,43.11,42.97,43.11,95244.0,32.3021,32.3922,32.287,32.3922,95244.0
2018-05-07 14:00:00,43.09,43.19,43.07,43.13,116350.5,32.3772,32.4524,32.3622,32.4073,116350.5
2018-05-07 14:30:00,43.13,43.19,42.95,43.02,174435.0,32.4073,32.4524,32.272,32.3246,174435.0
2018-05-07 15:00:00,43.02,43.06,42.83,42.95,169863.0,32.3246,32.3547,32.1819,32.272,169863.0
2018-05-07 15:30:00,42.94,43.05,42.92,43.01,290331.0,32.2645,32.3472,32.2495,32.3171,290331.0
2018-05-08 09:30:00,42.97,42.99,42.75,42.87,131743.5,32.287,32.3021,32.1217,32.2119,131743.5
2018-05-08 10:00:00,42.87,43.01,42.74,42.82,138673.5,32.2119,32.3171,32.1142,32.1743,138673.5
2018-05-08 10:30:00,42.85,43.13,42.83,43.03,78465.0,32.1969,32.4073,32.1819,32.3321,78465.0
2018-05-08 11:00:00,43.03,43.11,42.86,42.91,202930.5,32.3321,32.3922,32.2044,32.242,202930.5
2018-05-08 11:30:00,42.91,42.91,42.77,42.77,84690.0,32.242,32.242,32.1368,32.1368,84690.0
2018-05-08 12:00:00,42.77,42.78,42.59,42.59,89536.5,32.1368,32.1443,32.0015,32.0015,89536.5
2018-05-08 12:30:00,42.59,42.61,42.49,42.57,71694.0,32.0015,32.0165,31.9264,31.9865,71694.0
2018-05-08 13:00:00,42.57,42.77,42.56,42.77,73831.5,31.9865,32.1368,31.979,32.1368,73831.5
2018-05-08 13:30:00,42.77,42.86,42.68,42.69,79345.5,32.1368,32.2044,32.0691,32.0767,79345.5
2018-05-08 14:00:00,42.69,42.9,42.66,42.74,121086.0,32.0767,32.2345,32.0541,32.1142,121086.0
2018-05-08 14:30:00,42.75,42.81,42.53,42.63,114928.5,32.1217,32.1668,31.9564,32.0316,114928.5
2018-05-08 15:00:00,42.62,42.77,42.55,42.73,147789.0,32.0241,32.1368,31.9715,32.1067,147789.0
2018-05-08 15:30:00,42.73,42.91,42.71,42.84,362188.5,32.1067,32.242,32.0917,32.1894,362188.5
2018-05-09 09:30:00,43.05,43.16,42.86,42.99,69244.5,32.3472,32.4298,32.2044,32.3021,69244.5
2018-05-09 10:00:00,42.99,42.99,42.8,42.84,83497.5,32.3021,32.3021,32.1593,32.1894,83497.5
2018-05-09 10:30:00,42.85,42.88,42.53,42.56,111001.5,32.1969,32.2194,31.9564,31.979,111001.5
2018-05-09 11:00:00,42.57,42.58,42.31,42.45,194436.0,31.9865,31.994,31.7911,31.8963,194436.0
2018-05-09 11:30:00,42.45,42.45,42.31,42.39,172948.5,31.8963,31.8963,31.7911,31.8512,172948.5
2018-05-09 12:00:00,42.39,42.58,42.39,42.58,150399.0,31.8512,31.994,31.8512,31.994,150399.0
2018-05-09 12:30:00,42.58,42.8,42.58,42.74,82138.5,31.994,32.1593,31.994,32.1142,82138.5
2018-05-09 13:00:00,42.73,42.86,42.64,42.82,168250.5,32.1067,32.2044,32.0391,32.1743,168250.5
2018-05-09 13:30:00,42.82,42.87,42.74,42.87,150501.0,32.1743,32.2119,32.1142,32.2119,150501.0
2018-05-09 14:00:00,42.87,42.9,42.75,42.78,121509.0,32.2119,32.2345,32.1217,32.1443,121509.0
2018-05-09 14:30:00,42.79,42.81,42.71,42.76,154804.5,32.1518,32.1668,32.0917,32.1293,154804.5
2018-05-09 15:00:00,42.75,42.76,42.65,42.69,174076.5,32.1217,32.1293,32.0466,32.0767,174076.5
2018-05-09 15:30:00,42.69,42.73,42.63,42.7,397155.0,32.0767,32.1067,32.0316,32.0842,397155.0
2018-05-10 09:30:00,42.87,42.95,42.6,42.68,132583.5,32.2119,32.272,32.009,32.0691,132583.5
2018-05-10 10:00:00,42.65,42.82,42.47,42.69,121023.0,32.0466,32.1743,31.9114,32.0767,121023.0
2018-05-10 10:30:00,42.71,42.85,42.69,42.76,146115.0,32.0917,32.1969,32.0767,32.1293,146115.0
2018-05-10 11:00:00,42.77,42.83,42.71,42.79,89760.0,32.1368,32.1819,32.0917,32.1518,89760.0
2018-05-10 11:30:00,42.78,42.85,42.74,42.82,95334.0,32.1443,32.1969,32.1142,32.1743,95334.0
2018-05-10 12:00:00,42.83,42.94,42.83,42.85,105519.0,32.1819,32.2645,32.1819,32.1969,105519.0
2018-05-10 12:30:00,42.85,42.88,42.73,42.73,107659.5,32.1969,32.2194,32.1067,32.1067,107659.5
2018-05-10 13:00:00,42.73,42.79,42.58,42.58,141171.0,32.1067,32.1518,31.994,31.994,141171.0
2018-05-10 13:30:00,42.59,42.63,42.47,42.55,134779.5,32.0015,32.0316,31.9114,31.9715,134779.5
2018-05-10 14:00:00,42.55,42.72,42.51,42.69,169174.5,31.9715,32.0992,31.9414,32.0767,169174.5
2018-05-10 14:30:00,42.69,42.71,42.51,42.69,151230.0,32.0767,32.0917,31.9414,32.0767,151230.0
2018-05-10 15:00:00,42.68,42.69,42.49,42.53,222555.0,32.0691,32.0767,31.9264,31.9564,222555.0
2018-05-10 15:30:00,42.53,42.58,42.45,42.5,788112.0,31.9564,31.994,31.8963,31.9339,788112.0
2018-05-11 09:30:00,42.57,42.93,42.43,42.81,139884.0,31.9865,32.257,31.8813,32.1668,139884.0
2018-05-11 10:00:00,42.81,42.94,42.71,42.71,119298.0,32.1668,32.2645,32.0917,32.0917,119298.0
2018-05-11 10:30:00,42.71,42.73,42.57,42.65,157678.5,32.0917,32.1067,31.9865,32.0466,157678.5
2018-05-11 11:00:00,42.65,42.65,42.43,42.45,112575.0,32.0466,32.0466,31.8813,31.8963,112575.0
2018-05-11 11:30:00,42.46,42.48,42.3,42.33,121839.0,31.9038,31.9189,31.7836,31.8062,121839.0
2018-05-11 12:00:00,42.32,42.43,42.22,42.24,112350.0,31.7986,31.8813,31.7235,31.7385,112350.0
2018-05-11 12:30:00,42.23,42.49,42.11,42.44,524739.0,31.731,31.9264,31.6409,31.8888,524739.0
2018-05-11 13:00:00,42.43,42.47,42.28,42.4,262030.5,31.8813,31.9114,31.7686,31.8588,262030.5
2018-05-11 13:30:00,42.4,42.41,42.3,42.31,80085.0,31.8588,31.8663,31.7836,31.7911,80085.0
2018-05-11 14:00:00,42.33,42.39,42.27,42.37,178425.0,31.8062,31.8512,31.7611,31.8362,178425.0
2018-05-11 14:30:00,42.35,42.4,42.33,42.4,190546.5,31.8212,31.8588,31.8062,31.8588,190546.5
2018-05-11 15:00:00,42.41,42.48,42.33,42.45,245904.0,31.8663,31.9189,31.8062,31.8963,245904.0
2018-05-11 15:30:00,42.44,42.61,42.43,42.53,474771.0,31.8888,32.0165,31.8813,31.9564,474771.0
2018-05-14 09:30:00,42.32,42.62,42.23,42.28,148167.0,31.9395,32.166,31.8716,31.9094,148167.0
2018-05-14 10:00:00,42.28,42.28,42.12,42.19,354040.5,31.9094,31.9094,31.7886,31.8414,354040.5
2018-05-14 10:30:00,42.19,42.49,42.15,42.32,397876.5,31.8414,32.0679,31.8112,31.9395,397876.5
2018-05-14 11:00:00,42.31,42.37,42.27,42.27,181470.0,31.932,31.9773,31.9018,31.9018,181470.0
2018-05-14 11:30:00,42.27,42.34,42.18,42.22,118788.0,31.9018,31.9546,31.8339,31.8641,118788.0
2018-05-14 12:00:00,42.21,42.58,42.21,42.46,348892.5,31.8565,32.1358,31.8565,32.0452,348892.5
2018-05-14 12:30:00,42.46,42.5,42.29,42.41,172548.0,32.0452,32.0754,31.9169,32.0075,172548.0
2018-05-14 13:00:00,42.4,42.4,42.27,42.31,121413.0,31.9999,31.9999,31.9018,31.932,121413.0
2018-05-14 13:30:00,42.32,42.37,42.27,42.3,208786.5,31.9395,31.9773,31.9018,31.9245,208786.5
2018-05-14 14:00:00,42.3,42.3,42.07,42.22,187089.0,31.9245,31.9245,31.7509,31.8641,187089.0
2018-05-14 14:30:00,42.23,42.26,42.15,42.21,255559.5,31.8716,31.8943,31.8112,31.8565,255559.5
2018-05-14 15:00:00,42.21,42.22,42.03,42.05,319491.0,31.8565,31.8641,31.7207,31.7358,319491.0
2018-05-14 15:30:00,42.05,42.17,42.05,42.13,462834.0,31.7358,31.8263,31.7358,31.7962,462834.0
2018-05-15 09:30:00,41.87,42.18,41.82,41.85,204966.0,31.5999,31.8339,31.5622,31.5848,204966.0
2018-05-15 10:00:00,41.85,42.04,41.82,41.97,147528.0,31.5848,31.7282,31.5622,31.6754,147528.0
2018-05-15 10:30:00,41.97,42.15,41.96,42.08,113182.5,31.6754,31.8112,31.6679,31.7584,113182.5
2018-05-15 11:00:00,42.08,42.19,41.98,42.18,204940.5,31.7584,31.8414,31.6829,31.8339,204940.5
2018-05-15 11:30:00,42.18,42.26,42.07,42.08,134686.5,31.8339,31.8943,31.7509,31.7584,134686.5
2018-05-15 12:00:00,42.09,42.11,41.95,42.07,102285.0,31.766,31.7811,31.6603,31.7509,102285.0
2018-05-15 12:30:00,42.08,42.24,42.07,42.17,148945.5,31.7584,31.8792,31.7509,31.8263,148945.5
2018-05-15 13:00:00,42.17,42.19,42.07,42.13,127627.5,31.8263,31.8414,31.7509,31.7962,127627.5
2018-05-15 13:30:00,42.13,42.23,42.08,42.08,103453.5,31.7962,31.8716,31.7584,31.7584,103453.5
2018-05-15 14:00:00,42.07,42.33,42.07,42.31,182932.5,31.7509,31.9471,31.7509,31.932,182932.5
2018-05-15 14:30:00,42.31,42.44,42.27,42.3,168060.0,31.932,32.0301,31.9018,31.9245,168060.0
2018-05-15 15:00:00,42.33,42.35,42.21,42.24,149617.5,31.9471,31.9622,31.8565,31.8792,149617.5
2018-05-15 15:30:00,42.23,42.38,42.17,42.34,415497.0,31.8716,31.9848,31.8263,31.9546,415497.0
2018-05-16 09:30:00,42.39,42.81,42.29,42.72,143221.5,31.9924,32.3094,31.9169,32.2414,143221.5
2018-05-16 10:00:00,42.73,42.73,42.49,42.53,91518.0,32.249,32.249,32.0679,32.098,91518.0
2018-05-16 10:30:00,42.52,42.7,42.51,42.6,73237.5,32.0905,32.2263,32.0829,32.1509,73237.5
2018-05-16 11:00:00,42.57,42.6,42.47,42.57,65803.5,32.1282,32.1509,32.0528,32.1282,65803.5
2018-05-16 11:30:00,42.57,42.63,42.43,42.63,134259.0,32.1282,32.1735,32.0226,32.1735,134259.0
2018-05-16 12:00:00,42.63,42.73,42.61,42.71,56985.0,32.1735,32.249,32.1584,32.2339,56985.0
2018-05-16 12:30:00,42.73,42.83,42.73,42.76,62538.0,32.249,32.3245,32.249,32.2716,62538.0
2018-05-16 13:00:00,42.77,42.81,42.67,42.69,58438.5,32.2792,32.3094,32.2037,32.2188,58438.5
2018-05-16 13:30:00,42.69,42.78,42.69,42.76,53112.0,32.2188,32.2867,32.2188,32.2716,53112.0
2018-05-16 14:00:00,42.77,42.85,42.74,42.8,86193.0,32.2792,32.3395,32.2565,32.3018,86193.0
2018-05-16 14:30:00,42.8,42.85,42.68,42.71,94290.0,32.3018,32.3395,32.2112,32.2339,94290.0
2018-05-16 15:00:00,42.7,42.7,42.56,42.65,169299.0,32.2263,32.2263,32.1207,32.1886,169299.0
2018-05-16 15:30:00,42.64,42.64,42.51,42.61,238944.0,32.1811,32.1811,32.0829,32.1584,238944.0
2018-05-17 09:30:00,42.56,42.92,42.4,42.88,88699.5,32.1207,32.3924,31.9999,32.3622,88699.5
2018-05-17 10:00:00,42.88,43.04,42.86,42.97,55807.5,32.3622,32.4829,32.3471,32.4301,55807.5
2018-05-17 10:30:00,42.99,43.22,42.98,43.22,82441.5,32.4452,32.6188,32.4377,32.6188,82441.5
2018-05-17 11:00:00,43.23,43.27,43.07,43.08,196552.5,32.6263,32.6565,32.5056,32.5131,196552.5
2018-05-17 11:30:00,43.08,43.13,43.03,43.11,54618.0,32.5131,32.5509,32.4754,32.5358,54618.0
2018-05-17 12:00:00,43.12,43.16,43.06,43.06,49345.5,32.5433,32.5735,32.498,32.498,49345.5
2018-05-17 12:30:00,43.06,43.11,42.88,42.93,71160.0,32.498,32.5358,32.3622,32.3999,71160.0
2018-05-17 13:00:00,42.91,42.95,42.82,42.85,55281.0,32.3848,32.415,32.3169,32.3395,55281.0
2018-05-17 13:30:00,42.85,42.9,42.65,42.69,65619.0,32.3395,32.3773,32.1886,32.2188,65619.0
2018-05-17 14:00:00,42.68,42.82,42.61,42.79,52630.5,32.2112,32.3169,32.1584,32.2943,52630.5
2018-05-17 14:30:00,42.79,42.9,42.77,42.89,65089.5,32.2943,32.3773,32.2792,32.3697,65089.5
2018-05-17 15:00:00,42.89,42.93,42.79,42.81,90294.0,32.3697,32.3999,32.2943,32.3094,90294.0
2018-05-17 15:30:00,42.81,42.89,42.77,42.86,246588.0,32.3094,32.3697,32.2792,32.3471,246588.0
2018-05-18 09:30:00,42.97,43.27,42.74,43.23,203052.0,32.4301,32.6565,32.2565,32.6263,203052.0
2018-05-18 10:00:00,43.24,43.49,43.14,43.46,104109.0,32.6339,32.8226,32.5584,32.7999,104109.0
2018-05-18 10:30:00,43.48,43.5,43.12,43.3,148227.0,32.815,32.8301,32.5433,32.6792,148227.0
2018-05-18 11:00:00,43.32,43.47,43.29,43.31,124137.0,32.6943,32.8075,32.6716,32.6867,124137.0
2018-05-18 11:30:00,43.33,43.49,43.33,43.42,66412.5,32.7018,32.8226,32.7018,32.7697,66412.5
2018-05-18 12:00:00,43.42,43.42,43.31,43.39,70186.5,32.7697,32.7697,32.6867,32.7471,70186.5
2018-05-18 12:30:00,43.39,43.52,43.38,43.39,89275.5,32.7471,32.8452,32.7395,32.7471,89275.5
2018-05-18 13:00:00,43.39,43.53,43.35,43.49,73098.0,32.7471,32.8528,32.7169,32.8226,73098.0
2018-05-18 13:30:00,43.49,43.49,43.39,43.4,77640.0,32.8226,32.8226,32.7471,32.7546,77640.0
2018-05-18 14:00:00,43.41,43.45,43.38,43.44,73761.0,32.7622,32.7924,32.7395,32.7848,73761.0
2018-05-18 14:30:00,43.43,43.47,43.34,43.39,97146.0,32.7773,32.8075,32.7094,32.7471,97146.0
2018-05-18 15:00:00,43.4,43.4,43.31,43.35,143361.0,32.7546,32.7546,32.6867,32.7169,143361.0
2018-05-18 15:30:00,43.35,43.4,43.33,43.35,323551.5,32.7169,32.7546,32.7018,32.7169,323551.5
2018-05-21 09:30:00,43.65,44.05,43.37,43.87,314533.5,32.9433,33.2452,32.732,33.1094,314533.5
2018-05-21 10:00:00,43.88,44.19,43.77,44.07,121138.5,33.1169,33.3509,33.0339,33.2603,121138.5
2018-05-21 10:30:00,44.08,44.34,44.08,44.2,136063.5,33.2678,33.4641,33.2678,33.3584,136063.5
2018-05-21 11:00:00,44.21,44.22,43.97,44.01,85009.5,33.366,33.3735,33.1848,33.215,85009.5
2018-05-21 11:30:00,44.01,44.09,43.96,44.09,85051.5,33.215,33.2754,33.1773,33.2754,85051.5
2018-05-21 12:00:00,44.09,44.13,43.98,44.07,51706.5,33.2754,33.3056,33.1924,33.2603,51706.5
2018-05-21 12:30:00,44.07,44.07,43.93,43.93,66876.0,33.2603,33.2603,33.1546,33.1546,66876.0
2018-05-21 13:00:00,43.94,44.01,43.93,43.95,64588.5,33.1622,33.215,33.1546,33.1697,64588.5
2018-05-21 13:30:00,43.96,44.09,43.95,44.09,51153.0,33.1773,33.2754,33.1697,33.2754,51153.0
2018-05-21 14:00:00,44.09,44.19,44.07,44.11,89245.5,33.2754,33.3509,33.2603,33.2905,89245.5
2018-05-21 14:30:00,44.11,44.13,44.03,44.12,67188.0,33.2905,33.3056,33.2301,33.298,67188.0
2018-05-21 15:00:00,44.12,44.12,43.96,43.99,93807.0,33.298,33.298,33.1773,33.1999,93807.0
2018-05-21 15:30:00,43.99,44.03,43.93,44.01,243786.0,33.1999,33.2301,33.1546,33.215,243786.0
2018-05-22 09:30:00,44.17,44.31,44.09,44.25,118396.5,33.3358,33.4414,33.2754,33.3961,118396.5
2018-05-22 10:00:00,44.24,44.33,44.17,44.26,214491.0,33.3886,33.4565,33.3358,33.4037,214491.0
2018-05-22 10:30:00,44.25,44.43,44.23,44.36,175648.5,33.3961,33.532,33.3811,33.4792,175648.5
2018-05-22 11:00:00,44.36,44.5,44.35,44.47,95677.5,33.4792,33.5848,33.4716,33.5622,95677.5
2018-05-22 11:30:00,44.46,44.47,44.27,44.33,80251.5,33.5546,33.5622,33.4112,33.4565,80251.5
2018-05-22 12:00:00,44.33,44.37,44.28,44.28,80931.0,33.4565,33.4867,33.4188,33.4188,80931.0
2018-05-22 12:30:00,44.28,44.31,44.19,44.23,88834.5,33.4188,33.4414,33.3509,33.3811,88834.5
2018-05-22 13:00:00,44.23,44.23,44.07,44.09,64605.0,33.3811,33.3811,33.2603,33.2754,64605.0
2018-05-22 13:30:00,44.09,44.17,44.05,44.09,86227.5,33.2754,33.3358,33.2452,33.2754,86227.5
2018-05-22 14:00:00,44.09,44.2,44.09,44.15,68362.5,33.2754,33.3584,33.2754,33.3207,68362.5
2018-05-22 14:30:00,44.14,44.15,44.01,44.01,73867.5,33.3131,33.3207,33.215,33.215,73867.5
2018-05-22 15:00:00,44.01,44.01,43.89,43.93,98973.0,33.215,33.215,33.1245,33.1546,98973.0
2018-05-22 15:30:00,43.93,43.94,43.8,43.83,463954.5,33.1546,33.1622,33.0565,33.0792,463954.5
2018-05-23 09:30:00,43.49,43.71,43.29,43.47,113235.0,32.8226,32.9886,32.6716,32.8075,113235.0
2018-05-23 10:00:00,43.5,43.56,43.41,43.41,79357.5,32.8301,32.8754,32.7622,32.7622,79357.5
2018-05-23 10:30:00,43.39,43.39,42.99,43.0,130239.0,32.7471,32.7471,32.4452,32.4528,130239.0
2018-05-23 11:00:00,42.99,43.12,42.94,43.05,158086.5,32.4452,32.5433,32.4075,32.4905,158086.5
2018-05-23 11:30:00,43.05,43.18,42.99,42.99,89551.5,32.4905,32.5886,32.4452,32.4452,89551.5
2018-05-23 12:00:00,43.0,43.05,42.87,42.96,105121.5,32.4528,32.4905,32.3546,32.4226,105121.5
2018-05-23 12:30:00,42.97,43.17,42.97,43.15,112792.5,32.4301,32.5811,32.4301,32.566,112792.5
2018-05-23 13:00:00,43.14,43.15,43.03,43.09,43813.5,32.5584,32.566,32.4754,32.5207,43813.5
2018-05-23 13:30:00,43.11,43.13,43.04,43.07,57171.0,32.5358,32.5509,32.4829,32.5056,57171.0
2018-05-23 14:00:00,43.07,43.34,43.07,43.25,76947.0,32.5056,32.7094,32.5056,32.6414,76947.0
2018-05-23 14:30:00,43.25,43.33,43.11,43.3,105696.0,32.6414,32.7018,32.5358,32.6792,105696.0
2018-05-23 15:00:00,43.3,43.37,43.3,43.35,74568.0,32.6792,32.732,32.6792,32.7169,74568.0
2018-05-23 15:30:00,43.35,43.41,43.26,43.4,273784.5,32.7169,32.7622,32.649,32.7546,273784.5
2018-05-24 09:30:00,43.45,43.72,43.23,43.31,141886.5,32.7924,32.9962,32.6263,32.6867,141886.5
2018-05-24 10:00:00,43.29,43.4,43.11,43.13,81318.0,32.6716,32.7546,32.5358,32.5509,81318.0
2018-05-24 10:30:00,43.13,43.23,43.02,43.05,119415.0,32.5509,32.6263,32.4678,32.4905,119415.0
2018-05-24 11:00:00,43.07,43.43,43.05,43.34,49236.0,32.5056,32.7773,32.4905,32.7094,49236.0
2018-05-24 11:30:00,43.35,43.55,43.32,43.55,54882.0,32.7169,32.8678,32.6943,32.8678,54882.0
2018-05-24 12:00:00,43.54,43.65,43.51,43.58,68457.0,32.8603,32.9433,32.8377,32.8905,68457.0
2018-05-24 12:30:00,43.58,43.61,43.45,43.57,68884.5,32.8905,32.9131,32.7924,32.8829,68884.5
2018-05-24 13:00:00,43.58,43.7,43.56,43.62,126963.0,32.8905,32.9811,32.8754,32.9207,126963.0
2018-05-24 13:30:00,43.63,43.67,43.57,43.59,64960.5,32.9282,32.9584,32.8829,32.898,64960.5
2018-05-24 14:00:00,43.59,43.61,43.53,43.57,75840.0,32.898,32.9131,32.8528,32.8829,75840.0
2018-05-24 14:30:00,43.57,43.57,43.39,43.41,73626.0,32.8829,32.8829,32.7471,32.7622,73626.0
2018-05-24 15:00:00,43.41,43.55,43.38,43.53,79255.5,32.7622,32.8678,32.7395,32.8528,79255.5
2018-05-24 15:30:00,43.53,43.54,43.43,43.49,306981.0,32.8528,32.8603,32.7773,32.8226,306981.0
2018-05-25 09:30:00,43.43,43.63,43.33,43.4,82461.0,32.7773,32.9282,32.7018,32.7546,82461.0
2018-05-25 10:00:00,43.37,43.51,43.29,43.37,53749.5,32.732,32.8377,32.6716,32.732,53749.5
2018-05-25 10:30:00,43.38,43.45,43.2,43.21,57655.5,32.7395,32.7924,32.6037,32.6112,57655.5
2018-05-25 11:00:00,43.21,43.29,43.15,43.24,58534.5,32.6112,32.6716,32.566,32.6339,58534.5
2018-05-25 11:30:00,43.24,43.31,43.13,43.14,53755.5,32.6339,32.6867,32.5509,32.5584,53755.5
2018-05-25 12:00:00,43.15,43.17,43.09,43.13,54862.5,32.566,32.5811,32.5207,32.5509,54862.5
2018-05-25 12:30:00,43.13,43.17,43.09,43.16,38245.5,32.5509,32.5811,32.5207,32.5735,38245.5
2018-05-25 13:00:00,43.17,43.19,43.06,43.07,33657.0,32.5811,32.5962,32.498,32.5056,33657.0
2018-05-25 13:30:00,43.07,43.07,42.96,42.96,44790.0,32.5056,32.5056,32.4226,32.4226,44790.0
2018-05-25 14:00:00,42.97,43.01,42.93,42.97,76207.5,32.4301,32.4603,32.3999,32.4301,76207.5
2018-05-25 14:30:00,42.97,42.97,42.87,42.93,64645.5,32.4301,32.4301,32.3546,32.3999,64645.5
2018-05-25 15:00:00,42.93,43.11,42.91,43.1,71205.0,32.3999,32.5358,32.3848,32.5282,71205.0
2018-05-25 15:30:00,43.1,43.13,42.98,43.1,225433.5,32.5282,32.5509,32.4377,32.5282,225433.5
2018-05-29 09:30:00,42.65,42.94,42.59,42.77,93031.5,32.1886,32.4075,32.1433,32.2792,93031.5
2018-05-29 10:00:00,42.77,42.99,42.71,42.99,101833.5,32.2792,32.4452,32.2339,32.4452,101833.5
2018-05-29 10:30:00,42.99,42.99,42.73,42.73,158845.5,32.4452,32.4452,32.249,32.249,158845.5
2018-05-29 11:00:00,42.72,42.76,42.6,42.73,86829.0,32.2414,32.2716,32.1509,32.249,86829.0
2018-05-29 11:30:00,42.73,42.73,42.39,42.42,115860.0,32.249,32.249,31.9924,32.015,115860.0
2018-05-29 12:00:00,42.39,42.39,42.03,42.16,102096.0,31.9924,31.9924,31.7207,31.8188,102096.0
2018-05-29 12:30:00,42.19,42.49,42.19,42.45,62455.5,31.8414,32.0679,31.8414,32.0377,62455.5
2018-05-29 13:00:00,42.43,42.43,42.26,42.35,50052.0,32.0226,32.0226,31.8943,31.9622,50052.0
2018-05-29 13:30:00,42.35,42.4,42.26,42.27,44703.0,31.9622,31.9999,31.8943,31.9018,44703.0
2018-05-29 14:00:00,42.26,42.35,42.18,42.35,73128.0,31.8943,31.9622,31.8339,31.9622,73128.0
2018-05-29 14:30:00,42.35,42.43,42.23,42.27,88965.0,31.9622,32.0226,31.8716,31.9018,88965.0
2018-05-29 15:00:00,42.25,42.32,42.17,42.25,127843.5,31.8867,31.9395,31.8263,31.8867,127843.5
2018-05-29 15:30:00,42.24,42.41,42.23,42.33,397471.5,31.8792,32.0075,31.8716,31.9471,397471.5
2018-05-30 09:30:00,42.51,42.66,42.36,42.5,196923.0,32.0829,32.1962,31.9697,32.0754,196923.0
2018-05-30 10:00:00,42.49,42.6,42.43,42.51,170754.0,32.0679,32.1509,32.0226,32.0829,170754.0
2018-05-30 10:30:00,42.51,42.69,42.49,42.66,124519.5,32.0829,32.2188,32.0679,32.1962,124519.5
2018-05-30 11:00:00,42.67,42.71,42.55,42.61,76458.0,32.2037,32.2339,32.1131,32.1584,76458.0
2018-05-30 11:30:00,42.61,42.76,42.61,42.68,104827.5,32.1584,32.2716,32.1584,32.2112,104827.5
2018-05-30 12:00:00,42.69,42.83,42.67,42.79,130245.0,32.2188,32.3245,32.2037,32.2943,130245.0
2018-05-30 12:30:00,42.79,42.87,42.73,42.81,124020.0,32.2943,32.3546,32.249,32.3094,124020.0
2018-05-30 13:00:00,42.79,43.08,42.77,42.95,79588.5,32.2943,32.5131,32.2792,32.415,79588.5
2018-05-30 13:30:00,42.95,43.01,42.94,42.97,64720.5,32.415,32.4603,32.4075,32.4301,64720.5
2018-05-30 14:00:00,42.97,42.99,42.91,42.99,75273.0,32.4301,32.4452,32.3848,32.4452,75273.0
2018-05-30 14:30:00,42.98,43.05,42.96,42.99,126784.5,32.4377,32.4905,32.4226,32.4452,126784.5
2018-05-30 15:00:00,42.99,43.05,42.95,42.96,122038.5,32.4452,32.4905,32.415,32.4226,122038.5
2018-05-30 15:30:00,42.95,42.95,42.81,42.85,282544.5,32.415,32.415,32.3094,32.3395,282544.5
2018-05-31 09:30:00,42.17,42.52,41.87,42.01,352206.0,31.8263,32.0905,31.5999,31.7056,352206.0
2018-05-31 10:00:00,42.01,42.06,41.83,41.95,218841.0,31.7056,31.7433,31.5697,31.6603,218841.0
2018-05-31 10:30:00,41.95,41.95,41.61,41.63,229831.5,31.6603,31.6603,31.4037,31.4188,229831.5
2018-05-31 11:00:00,41.63,41.77,41.4,41.75,271216.5,31.4188,31.5245,31.2452,31.5094,271216.5
2018-05-31 11:30:00,41.74,41.94,41.66,41.85,197509.5,31.5018,31.6528,31.4414,31.5848,197509.5
2018-05-31 12:00:00,41.85,41.85,41.55,41.57,162741.0,31.5848,31.5848,31.3584,31.3735,162741.0
2018-05-31 12:30:00,41.56,41.57,41.35,41.45,155518.5,31.366,31.3735,31.2075,31.2829,155518.5
2018-05-31 13:00:00,41.45,41.45,41.28,41.33,129678.0,31.2829,31.2829,31.1546,31.1924,129678.0
2018-05-31 13:30:00,41.34,41.41,41.16,41.19,157396.5,31.1999,31.2528,31.0641,31.0867,157396.5
2018-05-31 14:00:00,41.19,41.37,41.09,41.33,123414.0,31.0867,31.2226,31.0112,31.1924,123414.0
2018-05-31 14:30:00,41.33,41.45,41.27,41.45,134163.0,31.1924,31.2829,31.1471,31.2829,134163.0
2018-05-31 15:00:00,41.44,41.53,41.38,41.47,233844.0,31.2754,31.3433,31.2301,31.298,233844.0
2018-05-31 15:30:00,41.48,41.53,41.39,41.49,889146.0,31.3056,31.3433,31.2377,31.3131,889146.0
2018-06-01 09:30:00,41.75,42.17,41.75,41.93,190866.0,31.5094,31.8263,31.5094,31.6452,190866.0
2018-06-01 10:00:00,41.93,42.27,41.9,42.1,164832.0,31.6452,31.9018,31.6226,31.7735,164832.0
2018-06-01 10:30:00,42.11,42.18,42.03,42.15,98074.5,31.7811,31.8339,31.7207,31.8112,98074.5
2018-06-01 11:00:00,42.16,42.18,42.03,42.04,121770.0,31.8188,31.8339,31.7207,31.7282,121770.0
2018-06-01 11:30:00,42.03,42.14,41.99,42.0,105580.5,31.7207,31.8037,31.6905,31.698,105580.5
2018-06-01 12:00:00,42.0,42.15,41.95,42.05,132571.5,31.698,31.8112,31.6603,31.7358,132571.5
2018-06-01 12:30:00,42.06,42.1,42.04,42.1,69943.5,31.7433,31.7735,31.7282,31.7735,69943.5
2018-06-01 13:00:00,42.11,42.17,42.07,42.14,102259.5,31.7811,31.8263,31.7509,31.8037,102259.5
2018-06-01 13:30:00,42.15,42.15,42.0,42.09,84474.0,31.8112,31.8112,31.698,31.766,84474.0
2018-06-01 14:00:00,42.09,42.11,41.94,42.08,169786.5,31.766,31.7811,31.6528,31.7584,169786.5
2018-06-01 14:30:00,42.08,42.12,42.03,42.06,118846.5,31.7584,31.7886,31.7207,31.7433,118846.5
2018-06-01 15:00:00,42.05,42.06,41.84,41.93,218161.5,31.7358,31.7433,31.5773,31.6452,218161.5
2018-06-01 15:30:00,41.93,42.01,41.91,41.97,324828.0,31.6452,31.7056,31.6301,31.6754,324828.0
2018-06-04 09:30:00,42.03,42.47,42.03,42.28,180514.5,31.7207,32.0528,31.7207,31.9094,180514.5
2018-06-04 10:00:00,42.3,42.35,42.21,42.23,85066.5,31.9245,31.9622,31.8565,31.8716,85066.5
2018-06-04 10:30:00,42.23,42.29,41.98,42.05,84664.5,31.8716,31.9169,31.6829,31.7358,84664.5
2018-06-04 11:00:00,42.07,42.1,41.92,42.02,77200.5,31.7509,31.7735,31.6377,31.7131,77200.5
2018-06-04 11:30:00,42.03,42.03,41.87,41.9,56599.5,31.7207,31.7207,31.5999,31.6226,56599.5
2018-06-04 12:00:00,41.89,42.07,41.84,41.99,70723.5,31.615,31.7509,31.5773,31.6905,70723.5
2018-06-04 12:30:00,41.99,42.03,41.95,41.96,46128.0,31.6905,31.7207,31.6603,31.6679,46128.0
2018-06-04 13:00:00,41.96,41.99,41.91,41.95,61648.5,31.6679,31.6905,31.6301,31.6603,61648.5
2018-06-04 13:30:00,41.95,41.95,41.84,41.87,77071.5,31.6603,31.6603,31.5773,31.5999,77071.5
2018-06-04 14:00:00,41.87,41.95,41.87,41.93,118231.5,31.5999,31.6603,31.5999,31.6452,118231.5
2018-06-04 14:30:00,41.93,41.93,41.87,41.93,67392.0,31.6452,31.6452,31.5999,31.6452,67392.0
2018-06-04 15:00:00,41.92,42.01,41.91,41.98,120184.5,31.6377,31.7056,31.6301,31.6829,120184.5
2018-06-04 15:30:00,41.99,42.09,41.97,42.05,436105.5,31.6905,31.766,31.6754,31.7358,436105.5
2018-06-05 09:30:00,42.87,43.21,42.34,42.57,873828.0,32.3546,32.6112,31.9546,32.1282,873828.0
2018-06-05 10:00:00,42.53,42.75,42.47,42.69,127677.0,32.098,32.2641,32.0528,32.2188,127677.0
2018-06-05 10:30:00,42.7,42.89,42.58,42.85,223044.0,32.2263,32.3697,32.1358,32.3395,223044.0
2018-06-05 11:00:00,42.84,42.93,42.65,42.83,190252.5,32.332,32.3999,32.1886,32.3245,190252.5
2018-06-05 11:30:00,42.85,42.87,42.69,42.76,112902.0,32.3395,32.3546,32.2188,32.2716,112902.0
2018-06-05 12:00:00,42.76,42.87,42.71,42.81,132744.0,32.2716,32.3546,32.2339,32.3094,132744.0
2018-06-05 12:30:00,42.8,42.86,42.76,42.77,148300.5,32.3018,32.3471,32.2716,32.2792,148300.5
2018-06-05 13:00:00,42.77,42.94,42.76,42.8,163314.0,32.2792,32.4075,32.2716,32.3018,163314.0
2018-06-05 13:30:00,42.81,42.85,42.75,42.84,115390.5,32.3094,32.3395,32.2641,32.332,115390.5
2018-06-05 14:00:00,42.84,42.88,42.82,42.87,131985.0,32.332,32.3622,32.3169,32.3546,131985.0
2018-06-05 14:30:00,42.88,42.91,42.83,42.87,158844.0,32.3622,32.3848,32.3245,32.3546,158844.0
2018-06-05 15:00:00,42.87,42.89,42.79,42.8,159805.5,32.3546,32.3697,32.2943,32.3018,159805.5
2018-06-05 15:30:00,42.8,42.98,42.77,42.94,598987.5,32.3018,32.4377,32.2792,32.4075,598987.5
2018-06-06 09:30:00,42.89,43.13,42.77,43.0,136197.0,32.3697,32.5509,32.2792,32.4528,136197.0
2018-06-06 10:00:00,43.0,43.07,42.91,42.91,160780.5,32.4528,32.5056,32.3848,32.3848,160780.5
2018-06-06 10:30:00,42.89,43.01,42.84,43.01,98778.0,32.3697,32.4603,32.332,32.4603,98778.0
2018-06-06 11:00:00,43.02,43.21,42.99,43.19,81303.0,32.4678,32.6112,32.4452,32.5962,81303.0
2018-06-06 11:30:00,43.19,43.35,43.15,43.34,119554.5,32.5962,32.7169,32.566,32.7094,119554.5
2018-06-06 12:00:00,43.33,43.44,43.18,43.39,129175.5,32.7018,32.7848,32.5886,32.7471,129175.5
2018-06-06 12:30:00,43.36,43.44,43.3,43.43,292057.5,32.7245,32.7848,32.6792,32.7773,292057.5
2018-06-06 13:00:00,43.41,43.61,43.37,43.54,130621.5,32.7622,32.9131,32.732,32.8603,130621.5
2018-06-06 13:30:00,43.55,43.63,43.46,43.51,88665.0,32.8678,32.9282,32.7999,32.8377,88665.0
2018-06-06 14:00:00,43.51,43.51,43.45,43.51,67885.5,32.8377,32.8377,32.7924,32.8377,67885.5
2018-06-06 14:30:00,43.49,43.58,43.47,43.51,83823.0,32.8226,32.8905,32.8075,32.8377,83823.0
2018-06-06 15:00:00,43.51,43.55,43.47,43.48,196278.0,32.8377,32.8678,32.8075,32.815,196278.0
2018-06-06 15:30:00,43.49,43.67,43.48,43.66,520708.5,32.8226,32.9584,32.815,32.9509,520708.5
2018-06-07 09:30:00,43.65,43.78,43.5,43.6,135345.0,32.9433,33.0414,32.8301,32.9056,135345.0
2018-06-07 10:00:00,43.61,43.63,43.22,43.24,163795.5,32.9131,32.9282,32.6188,32.6339,163795.5
2018-06-07 10:30:00,43.23,43.3,43.13,43.25,164815.5,32.6263,32.6792,32.5509,32.6414,164815.5
2018-06-07 11:00:00,43.28,43.44,43.18,43.41,74455.5,32.6641,32.7848,32.5886,32.7622,74455.5
2018-06-07 11:30:00,43.39,43.44,43.29,43.37,57984.0,32.7471,32.7848,32.6716,32.732,57984.0
2018-06-07 12:00:00,43.36,43.48,43.35,43.46,48574.5,32.7245,32.815,32.7169,32.7999,48574.5
2018-06-07 12:30:00,43.45,43.45,43.21,43.25,90018.0,32.7924,32.7924,32.6112,32.6414,90018.0
2018-06-07 13:00:00,43.25,43.35,43.2,43.27,53673.0,32.6414,32.7169,32.6037,32.6565,53673.0
2018-06-07 13:30:00,43.25,43.29,43.14,43.18,84474.0,32.6414,32.6716,32.5584,32.5886,84474.0
2018-06-07 14:00:00,43.18,43.31,43.11,43.29,84973.5,32.5886,32.6867,32.5358,32.6716,84973.5
2018-06-07 14:30:00,43.3,43.39,43.28,43.29,117627.0,32.6792,32.7471,32.6641,32.6716,117627.0
2018-06-07 15:00:00,43.28,43.31,43.16,43.28,64426.5,32.6641,32.6867,32.5735,32.6641,64426.5
2018-06-07 15:30:00,43.28,43.35,43.23,43.33,306444.0,32.6641,32.7169,32.6263,32.7018,306444.0
2018-06-08 09:30:00,43.42,43.6,43.23,43.31,229578.0,32.7697,32.9056,32.6263,32.6867,229578.0
2018-06-08 10:00:00,43.32,43.32,43.13,43.28,142828.5,32.6943,32.6943,32.5509,32.6641,142828.5
2018-06-08 10:30:00,43.27,43.38,43.19,43.28,96012.0,32.6565,32.7395,32.5962,32.6641,96012.0
2018-06-08 11:00:00,43.28,43.28,43.17,43.18,77439.0,32.6641,32.6641,32.5811,32.5886,77439.0
2018-06-08 11:30:00,43.17,43.33,43.15,43.29,97219.5,32.5811,32.7018,32.566,32.6716,97219.5
2018-06-08 12:00:00,43.29,43.43,43.29,43.41,49710.0,32.6716,32.7773,32.6716,32.7622,49710.0
2018-06-08 12:30:00,43.41,43.5,43.41,43.49,99354.0,32.7622,32.8301,32.7622,32.8226,99354.0
2018-06-08 13:00:00,43.48,43.51,43.43,43.5,68568.0,32.815,32.8377,32.7773,32.8301,68568.0
2018-06-08 13:30:00,43.5,43.57,43.47,43.51,86556.0,32.8301,32.8829,32.8075,32.8377,86556.0
2018-06-08 14:00:00,43.51,43.53,43.43,43.44,64875.0,32.8377,32.8528,32.7773,32.7848,64875.0
2018-06-08 14:30:00,43.44,43.51,43.43,43.47,64419.0,32.7848,32.8377,32.7773,32.8075,64419.0
2018-06-08 15:00:00,43.46,43.49,43.4,43.47,94824.0,32.7999,32.8226,32.7546,32.8075,94824.0
2018-06-08 15:30:00,43.47,43.53,43.44,43.5,298863.0,32.8075,32.8528,32.7848,32.8301,298863.0
2018-06-11 09:30:00,43.4,43.61,43.35,43.45,92103.0,32.7546,32.9131,32.7169,32.7924,92103.0
2018-06-11 10:00:00,43.46,43.65,43.46,43.61,41983.5,32.7999,32.9433,32.7999,32.9131,41983.5
2018-06-11 10:30:00,43.59,43.59,43.44,43.46,55800.0,32.898,32.898,32.7848,32.7999,55800.0
2018-06-11 11:00:00,43.46,43.51,43.36,43.45,84396.0,32.7999,32.8377,32.7245,32.7924,84396.0
2018-06-11 11:30:00,43.44,43.67,43.43,43.67,26106.0,32.7848,32.9584,32.7773,32.9584,26106.0
2018-06-11 12:00:00,43.67,43.81,43.57,43.73,31545.0,32.9584,33.0641,32.8829,33.0037,31545.0
2018-06-11 12:30:00,43.73,43.81,43.71,43.75,43617.0,33.0037,33.0641,32.9886,33.0188,43617.0
2018-06-11 13:00:00,43.75,43.76,43.68,43.73,53598.0,33.0188,33.0263,32.966,33.0037,53598.0
2018-06-11 13:30:00,43.71,43.73,43.65,43.71,59709.0,32.9886,33.0037,32.9433,32.9886,59709.0
2018-06-11 14:00:00,43.69,43.77,43.64,43.77,227542.5,32.9735,33.0339,32.9358,33.0339,227542.5
2018-06-11 14:30:00,43.76,43.77,43.63,43.69,69259.5,33.0263,33.0339,32.9282,32.9735,69259.5
2018-06-11 15:00:00,43.69,43.8,43.69,43.78,33591.0,32.9735,33.0565,32.9735,33.0414,33591.0
2018-06-11 15:30:00,43.77,43.8,43.73,43.75,232788.0,33.0339,33.0565,33.0037,33.0188,232788.0
2018-06-12 09:30:00,43.73,43.9,43.68,43.8,51486.0,33.0037,33.132,32.966,33.0565,51486.0
2018-06-12 10:00:00,43.79,43.9,43.69,43.69,33154.5,33.049,33.132,32.9735,32.9735,33154.5
2018-06-12 10:30:00,43.71,43.9,43.71,43.89,57685.5,32.9886,33.132,32.9886,33.1245,57685.5
2018-06-12 11:00:00,43.9,43.93,43.64,43.73,158371.5,33.132,33.1546,32.9358,33.0037,158371.5
2018-06-12 11:30:00,43.73,43.87,43.72,43.83,87670.5,33.0037,33.1094,32.9962,33.0792,87670.5
2018-06-12 12:00:00,43.82,43.87,43.75,43.76,55324.5,33.0716,33.1094,33.0188,33.0263,55324.5
2018-06-12 12:30:00,43.76,43.78,43.65,43.65,49086.0,33.0263,33.0414,32.9433,32.9433,49086.0
2018-06-12 13:00:00,43.65,43.69,43.51,43.52,190989.0,32.9433,32.9735,32.8377,32.8452,190989.0
2018-06-12 13:30:00,43.53,43.56,43.45,43.53,64029.0,32.8528,32.8754,32.7924,32.8528,64029.0
2018-06-12 14:00:00,43.53,43.53,43.39,43.39,55567.5,32.8528,32.8528,32.7471,32.7471,55567.5
2018-06-12 14:30:00,43.38,43.43,43.36,43.36,206302.5,32.7395,32.7773,32.7245,32.7245,206302.5
2018-06-12 15:00:00,43.36,43.51,43.35,43.5,129604.5,32.7245,32.8377,32.7169,32.8301,129604.5
2018-06-12 15:30:00,43.5,43.54,43.46,43.47,450780.0,32.8301,32.8603,32.7999,32.8075,450780.0
2018-06-13 09:30:00,43.56,43.56,42.83,42.83,120691.5,32.8754,32.8754,32.3245,32.3245,120691.5
2018-06-13 10:00:00,42.84,42.97,42.81,42.95,78940.5,32.332,32.4301,32.3094,32.415,78940.5
2018-06-13 10:30:00,42.95,42.97,42.77,42.81,50404.5,32.415,32.4301,32.2792,32.3094,50404.5
2018-06-13 11:00:00,42.82,43.05,42.82,43.05,45324.0,32.3169,32.4905,32.3169,32.4905,45324.0
2018-06-13 11:30:00,43.05,43.07,42.94,42.95,50703.0,32.4905,32.5056,32.4075,32.415,50703.0
2018-06-13 12:00:00,42.95,42.96,42.89,42.89,46653.0,32.415,32.4226,32.3697,32.3697,46653.0
2018-06-13 12:30:00,42.89,42.98,42.85,42.86,41212.5,32.3697,32.4377,32.3395,32.3471,41212.5
2018-06-13 13:00:00,42.86,42.91,42.84,42.9,30052.5,32.3471,32.3848,32.332,32.3773,30052.5
2018-06-13 13:30:00,42.9,42.98,42.88,42.97,87909.0,32.3773,32.4377,32.3622,32.4301,87909.0
2018-06-13 14:00:00,42.96,42.96,42.7,42.7,97218.0,32.4226,32.4226,32.2263,32.2263,97218.0
2018-06-13 14:30:00,42.71,42.82,42.68,42.75,75231.0,32.2339,32.3169,32.2112,32.2641,75231.0
2018-06-13 15:00:00,42.75,42.89,42.72,42.74,93162.0,32.2641,32.3697,32.2414,32.2565,93162.0
2018-06-13 15:30:00,42.73,42.79,42.65,42.68,331071.0,32.249,32.2943,32.1886,32.2112,331071.0
2018-06-14 09:30:00,42.81,42.94,42.62,42.86,114931.5,32.3094,32.4075,32.166,32.3471,114931.5
2018-06-14 10:00:00,42.89,43.15,42.85,42.9,119523.0,32.3697,32.566,32.3395,32.3773,119523.0
2018-06-14 10:30:00,42.91,42.91,42.67,42.67,74938.5,32.3848,32.3848,32.2037,32.2037,74938.5
2018-06-14 11:00:00,42.65,42.73,42.6,42.67,60852.0,32.1886,32.249,32.1509,32.2037,60852.0
2018-06-14 11:30:00,42.67,42.73,42.6,42.65,55807.5,32.2037,32.249,32.1509,32.1886,55807.5
2018-06-14 12:00:00,42.63,42.67,42.55,42.56,52726.5,32.1735,32.2037,32.1131,32.1207,52726.5
2018-06-14 12:30:00,42.56,42.56,42.47,42.48,58759.5,32.1207,32.1207,32.0528,32.0603,58759.5
2018-06-14 13:00:00,42.49,42.56,42.45,42.55,54229.5,32.0679,32.1207,32.0377,32.1131,54229.5
2018-06-14 13:30:00,42.55,42.58,42.49,42.49,60456.0,32.1131,32.1358,32.0679,32.0679,60456.0
2018-06-14 14:00:00,42.5,42.51,42.38,42.41,75700.5,32.0754,32.0829,31.9848,32.0075,75700.5
2018-06-14 14:30:00,42.41,42.51,42.39,42.47,97414.5,32.0075,32.0829,31.9924,32.0528,97414.5
2018-06-14 15:00:00,42.47,42.57,42.45,42.53,101497.5,32.0528,32.1282,32.0377,32.098,101497.5
2018-06-14 15:30:00,42.53,42.56,42.47,42.51,392454.0,32.098,32.1207,32.0528,32.0829,392454.0
2018-06-15 09:30:00,42.57,42.62,41.71,42.03,795772.5,32.1282,32.166,31.4792,31.7207,795772.5
2018-06-15 10:00:00,42.05,42.12,41.82,41.83,96228.0,31.7358,31.7886,31.5622,31.5697,96228.0
2018-06-15 10:30:00,41.84,42.05,41.7,41.97,100410.0,31.5773,31.7358,31.4716,31.6754,100410.0
2018-06-15 11:00:00,41.97,42.28,41.97,42.17,133500.0,31.6754,31.9094,31.6754,31.8263,133500.0
2018-06-15 11:30:00,42.17,42.2,42.04,42.19,54478.5,31.8263,31.849,31.7282,31.8414,54478.5
2018-06-15 12:00:00,42.21,42.27,42.08,42.23,43638.0,31.8565,31.9018,31.7584,31.8716,43638.0
2018-06-15 12:30:00,42.23,42.31,42.2,42.24,44757.0,31.8716,31.932,31.849,31.8792,44757.0
2018-06-15 13:00:00,42.23,42.35,42.21,42.31,61648.5,31.8716,31.9622,31.8565,31.932,61648.5
2018-06-15 13:30:00,42.31,42.32,42.21,42.25,50320.5,31.932,31.9395,31.8565,31.8867,50320.5
2018-06-15 14:00:00,42.25,42.56,42.25,42.53,70810.5,31.8867,32.1207,31.8867,32.098,70810.5
2018-06-15 14:30:00,42.57,42.67,42.54,42.62,61630.5,32.1282,32.2037,32.1056,32.166,61630.5
2018-06-15 15:00:00,42.61,42.63,42.55,42.63,92499.0,32.1584,32.1735,32.1131,32.1735,92499.0
2018-06-15 15:30:00,42.63,42.9,42.58,42.66,1017627.0,32.1735,32.3773,32.1358,32.1962,1017627.0
2018-06-18 09:30:00,42.34,42.37,42.05,42.35,72588.0,31.9546,31.9773,31.7358,31.9622,72588.0
2018-06-18 10:00:00,42.33,42.47,42.26,42.45,81229.5,31.9471,32.0528,31.8943,32.0377,81229.5
2018-06-18 10:30:00,42.45,42.64,42.45,42.52,61144.5,32.0377,32.1811,32.0377,32.0905,61144.5
2018-06-18 11:00:00,42.51,42.68,42.49,42.49,198954.0,32.0829,32.2112,32.0679,32.0679,198954.0
2018-06-18 11:30:00,42.5,42.54,42.41,42.42,63150.0,32.0754,32.1056,32.0075,32.015,63150.0
2018-06-18 12:00:00,42.42,42.52,42.37,42.45,50905.5,32.015,32.0905,31.9773,32.0377,50905.5
2018-06-18 12:30:00,42.45,42.54,42.43,42.46,135988.5,32.0377,32.1056,32.0226,32.0452,135988.5
2018-06-18 13:00:00,42.45,42.59,42.44,42.52,126466.5,32.0377,32.1433,32.0301,32.0905,126466.5
2018-06-18 13:30:00,42.51,42.54,42.42,42.47,76068.0,32.0829,32.1056,32.015,32.0528,76068.0
2018-06-18 14:00:00,42.5,42.53,42.43,42.49,68389.5,32.0754,32.098,32.0226,32.0679,68389.5
2018-06-18 14:30:00,42.49,42.51,42.31,42.32,123364.5,32.0679,32.0829,31.932,31.9395,123364.5
2018-06-18 15:00:00,42.31,42.38,42.29,42.37,116079.0,31.932,31.9848,31.9169,31.9773,116079.0
2018-06-18 15:30:00,42.37,42.41,42.27,42.38,315108.0,31.9773,32.0075,31.9018,31.9848,315108.0
2018-06-19 09:30:00,41.91,41.95,41.46,41.51,85708.5,31.6301,31.6603,31.2905,31.3282,85708.5
2018-06-19 10:00:00,41.5,41.61,41.38,41.45,178881.0,31.3207,31.4037,31.2301,31.2829,178881.0
2018-06-19 10:30:00,41.45,41.68,41.41,41.6,105726.0,31.2829,31.4565,31.2528,31.3962,105726.0
2018-06-19 11:00:00,41.59,41.72,41.55,41.64,77797.5,31.3886,31.4867,31.3584,31.4263,77797.5
2018-06-19 11:30:00,41.66,42.02,41.55,41.89,239689.5,31.4414,31.7131,31.3584,31.615,239689.5
2018-06-19 12:00:00,41.9,41.9,41.79,41.83,72051.0,31.6226,31.6226,31.5395,31.5697,72051.0
2018-06-19 12:30:00,41.83,41.97,41.79,41.97,172888.5,31.5697,31.6754,31.5395,31.6754,172888.5
2018-06-19 13:00:00,41.96,42.01,41.88,41.93,68830.5,31.6679,31.7056,31.6075,31.6452,68830.5
2018-06-19 13:30:00,41.93,42.01,41.85,41.97,138954.0,31.6452,31.7056,31.5848,31.6754,138954.0
2018-06-19 14:00:00,41.97,42.02,41.91,41.91,93094.5,31.6754,31.7131,31.6301,31.6301,93094.5
2018-06-19 14:30:00,41.91,41.96,41.87,41.92,102541.5,31.6301,31.6679,31.5999,31.6377,102541.5
2018-06-19 15:00:00,41.93,41.94,41.84,41.87,249948.0,31.6452,31.6528,31.5773,31.5999,249948.0
2018-06-19 15:30:00,41.87,41.88,41.77,41.83,691033.5,31.5999,31.6075,31.5245,31.5697,691033.5
2018-06-20 09:30:00,41.96,41.96,41.64,41.84,199392.0,31.6679,31.6679,31.4263,31.5773,199392.0
2018-06-20 10:00:00,41.84,41.87,41.73,41.85,81229.5,31.5773,31.5999,31.4943,31.5848,81229.5
2018-06-20 10:30:00,41.85,41.93,41.73,41.89,299988.0,31.5848,31.6452,31.4943,31.615,299988.0
2018-06-20 11:00:00,41.92,41.97,41.75,41.96,328356.0,31.6377,31.6754,31.5094,31.6679,328356.0
2018-06-20 11:30:00,41.97,41.97,41.87,41.93,59430.0,31.6754,31.6754,31.5999,31.6452,59430.0
2018-06-20 12:00:00,41.94,42.01,41.91,41.95,52600.5,31.6528,31.7056,31.6301,31.6603,52600.5
2018-06-20 12:30:00,41.95,42.02,41.89,41.99,169021.5,31.6603,31.7131,31.615,31.6905,169021.5
2018-06-20 13:00:00,42.0,42.01,41.78,41.81,59193.0,31.698,31.7056,31.532,31.5546,59193.0
2018-06-20 13:30:00,41.81,41.83,41.71,41.75,66376.5,31.5546,31.5697,31.4792,31.5094,66376.5
2018-06-20 14:00:00,41.75,41.83,41.74,41.79,75930.0,31.5094,31.5697,31.5018,31.5395,75930.0
2018-06-20 14:30:00,41.79,41.79,41.61,41.67,188982.0,31.5395,31.5395,31.4037,31.449,188982.0
2018-06-20 15:00:00,41.69,41.75,41.67,41.73,85404.0,31.4641,31.5094,31.449,31.4943,85404.0
2018-06-20 15:30:00,41.73,41.74,41.59,41.67,384564.0,31.4943,31.5018,31.3886,31.449,384564.0
2018-06-21 09:30:00,41.55,41.55,41.04,41.07,104691.0,31.3584,31.3584,30.9735,30.9962,104691.0
2018-06-21 10:00:00,41.08,41.08,40.69,40.69,109723.5,31.0037,31.0037,30.7094,30.7094,109723.5
2018-06-21 10:30:00,40.71,40.84,40.65,40.81,193062.0,30.7245,30.8226,30.6792,30.7999,193062.0
2018-06-21 11:00:00,40.82,41.07,40.81,40.96,81930.0,30.8075,30.9962,30.7999,30.9131,81930.0
2018-06-21 11:30:00,40.96,41.15,40.96,41.15,82203.0,30.9131,31.0565,30.9131,31.0565,82203.0
2018-06-21 12:00:00,41.16,41.16,40.99,41.11,74766.0,31.0641,31.0641,30.9358,31.0263,74766.0
2018-06-21 12:30:00,41.11,41.15,41.05,41.05,90225.0,31.0263,31.0565,30.9811,30.9811,90225.0
2018-06-21 13:00:00,41.05,41.13,40.97,41.07,66421.5,30.9811,31.0414,30.9207,30.9962,66421.5
2018-06-21 13:30:00,41.07,41.23,41.02,41.21,99601.5,30.9962,31.1169,30.9584,31.1018,99601.5
2018-06-21 14:00:00,41.23,41.26,41.17,41.23,97707.0,31.1169,31.1396,31.0716,31.1169,97707.0
2018-06-21 14:30:00,41.23,41.27,41.13,41.13,93385.5,31.1169,31.1471,31.0414,31.0414,93385.5
2018-06-21 15:00:00,41.13,41.19,40.93,41.08,94779.0,31.0414,31.0867,30.8905,31.0037,94779.0
2018-06-21 15:30:00,41.07,41.07,40.95,41.01,393298.5,30.9962,30.9962,30.9056,30.9509,393298.5
2018-06-22 09:30:00,41.38,41.65,41.06,41.55,134751.0,31.2301,31.4339,30.9886,31.3584,134751.0
2018-06-22 10:00:00,41.56,41.68,41.28,41.33,599361.0,31.366,31.4565,31.1546,31.1924,599361.0
2018-06-22 10:30:00,41.35,41.41,41.17,41.33,86181.0,31.2075,31.2528,31.0716,31.1924,86181.0
2018-06-22 11:00:00,41.34,41.47,41.29,41.45,56851.5,31.1999,31.298,31.1622,31.2829,56851.5
2018-06-22 11:30:00,41.45,41.49,41.35,41.44,52473.0,31.2829,31.3131,31.2075,31.2754,52473.0
2018-06-22 12:00:00,41.45,41.6,41.45,41.47,297415.5,31.2829,31.3962,31.2829,31.298,297415.5
2018-06-22 12:30:00,41.47,41.47,41.35,41.4,54294.0,31.298,31.298,31.2075,31.2452,54294.0
2018-06-22 13:00:00,41.39,41.47,41.39,41.47,179029.5,31.2377,31.298,31.2377,31.298,179029.5
2018-06-22 13:30:00,41.47,41.5,41.4,41.45,69768.0,31.298,31.3207,31.2452,31.2829,69768.0
2018-06-22 14:00:00,41.45,41.48,41.41,41.45,201850.5,31.2829,31.3056,31.2528,31.2829,201850.5
2018-06-22 14:30:00,41.45,41.51,41.45,41.48,62445.0,31.2829,31.3282,31.2829,31.3056,62445.0
2018-06-22 15:00:00,41.49,41.52,41.46,41.49,85755.0,31.3131,31.3358,31.2905,31.3131,85755.0
2018-06-22 15:30:00,41.49,41.57,41.4,41.41,507850.5,31.3131,31.3735,31.2452,31.2528,507850.5
2018-06-25 09:30:00,41.21,41.35,40.81,40.95,517372.5,31.1018,31.2075,30.7999,30.9056,517372.5
2018-06-25 10:00:00,40.95,41.27,40.87,41.23,222729.0,30.9056,31.1471,30.8452,31.1169,222729.0
2018-06-25 10:30:00,41.23,41.49,41.21,41.35,158137.5,31.1169,31.3131,31.1018,31.2075,158137.5
2018-06-25 11:00:00,41.32,41.55,41.28,41.38,247281.0,31.1848,31.3584,31.1546,31.2301,247281.0
2018-06-25 11:30:00,41.38,41.92,41.31,41.91,524874.0,31.2301,31.6377,31.1773,31.6301,524874.0
2018-06-25 12:00:00,41.91,41.91,41.35,41.43,177976.5,31.6301,31.6301,31.2075,31.2679,177976.5
2018-06-25 12:30:00,41.43,41.61,41.37,41.59,123502.5,31.2679,31.4037,31.2226,31.3886,123502.5
2018-06-25 13:00:00,41.59,41.65,41.45,41.54,254503.5,31.3886,31.4339,31.2829,31.3509,254503.5
2018-06-25 13:30:00,41.53,41.75,41.5,41.65,154983.0,31.3433,31.5094,31.3207,31.4339,154983.0
2018-06-25 14:00:00,41.63,41.71,41.41,41.43,111264.0,31.4188,31.4792,31.2528,31.2679,111264.0
2018-06-25 14:30:00,41.43,41.43,41.07,41.21,204858.0,31.2679,31.2679,30.9962,31.1018,204858.0
2018-06-25 15:00:00,41.2,41.3,41.13,41.23,157102.5,31.0943,31.1697,31.0414,31.1169,157102.5
2018-06-25 15:30:00,41.23,41.6,41.19,41.44,718539.0,31.1169,31.3962,31.0867,31.2754,718539.0
2018-06-26 09:30:00,41.44,41.67,41.4,41.46,284485.5,31.2754,31.449,31.2452,31.2905,284485.5
2018-06-26 10:00:00,41.45,41.55,41.38,41.4,199665.0,31.2829,31.3584,31.2301,31.2452,199665.0
2018-06-26 10:30:00,41.41,41.48,41.21,41.32,189378.0,31.2528,31.3056,31.1018,31.1848,189378.0
2018-06-26 11:00:00,41.31,41.4,41.29,41.35,87730.5,31.1773,31.2452,31.1622,31.2075,87730.5
2018-06-26 11:30:00,41.33,41.34,41.25,41.31,102661.5,31.1924,31.1999,31.132,31.1773,102661.5
2018-06-26 12:00:00,41.3,41.43,41.29,41.32,130342.5,31.1697,31.2679,31.1622,31.1848,130342.5
2018-06-26 12:30:00,41.33,41.45,41.33,41.41,99945.0,31.1924,31.2829,31.1924,31.2528,99945.0
2018-06-26 13:00:00,41.41,41.49,41.39,41.44,84624.0,31.2528,31.3131,31.2377,31.2754,84624.0
2018-06-26 13:30:00,41.44,41.57,41.37,41.57,160065.0,31.2754,31.3735,31.2226,31.3735,160065.0
2018-06-26 14:00:00,41.57,41.57,41.49,41.54,120405.0,31.3735,31.3735,31.3131,31.3509,120405.0
2018-06-26 14:30:00,41.53,41.67,41.53,41.55,430318.5,31.3433,31.449,31.3433,31.3584,430318.5
2018-06-26 15:00:00,41.55,41.58,41.51,41.56,184990.5,31.3584,31.3811,31.3282,31.366,184990.5
2018-06-26 15:30:00,41.56,41.67,41.41,41.45,487812.0,31.366,31.449,31.2528,31.2829,487812.0
2018-06-27 09:30:00,41.53,41.9,41.34,41.9,83403.0,31.3433,31.6226,31.1999,31.6226,83403.0
2018-06-27 10:00:00,41.91,42.09,41.87,41.97,77146.5,31.6301,31.766,31.5999,31.6754,77146.5
2018-06-27 10:30:00,41.91,42.13,41.9,42.05,69288.0,31.6301,31.7962,31.6226,31.7358,69288.0
2018-06-27 11:00:00,42.04,42.09,41.83,41.83,81892.5,31.7282,31.766,31.5697,31.5697,81892.5
2018-06-27 11:30:00,41.83,41.92,41.77,41.89,58345.5,31.5697,31.6377,31.5245,31.615,58345.5
2018-06-27 12:00:00,41.89,42.06,41.87,41.93,34993.5,31.615,31.7433,31.5999,31.6452,34993.5
2018-06-27 12:30:00,41.93,41.95,41.75,41.75,47313.0,31.6452,31.6603,31.5094,31.5094,47313.0
2018-06-27 13:00:00,41.75,41.81,41.53,41.57,80805.0,31.5094,31.5546,31.3433,31.3735,80805.0
2018-06-27 13:30:00,41.56,41.63,41.45,41.52,58528.5,31.366,31.4188,31.2829,31.3358,58528.5
2018-06-27 14:00:00,41.51,41.57,41.37,41.41,75084.0,31.3282,31.3735,31.2226,31.2528,75084.0
2018-06-27 14:30:00,41.39,41.5,41.23,41.26,83371.5,31.2377,31.3207,31.1169,31.1396,83371.5
2018-06-27 15:00:00,41.25,41.49,41.19,41.45,107280.0,31.132,31.3131,31.0867,31.2829,107280.0
2018-06-27 15:30:00,41.44,41.45,41.16,41.17,396522.0,31.2754,31.2829,31.0641,31.0716,396522.0
2018-06-28 09:30:00,40.98,41.21,40.85,41.05,139324.5,30.9282,31.1018,30.8301,30.9811,139324.5
2018-06-28 10:00:00,41.06,41.2,40.91,41.04,79243.5,30.9886,31.0943,30.8754,30.9735,79243.5
2018-06-28 10:30:00,41.01,41.15,40.9,41.13,134995.5,30.9509,31.0565,30.8679,31.0414,134995.5
2018-06-28 11:00:00,41.14,41.15,40.94,41.07,67663.5,31.049,31.0565,30.898,30.9962,67663.5
2018-06-28 11:30:00,41.05,41.16,40.99,41.06,65488.5,30.9811,31.0641,30.9358,30.9886,65488.5
2018-06-28 12:00:00,41.09,41.09,40.89,40.93,102342.0,31.0112,31.0112,30.8603,30.8905,102342.0
2018-06-28 12:30:00,40.94,41.11,40.87,41.07,82147.5,30.898,31.0263,30.8452,30.9962,82147.5
2018-06-28 13:00:00,41.07,41.21,41.07,41.19,84070.5,30.9962,31.1018,30.9962,31.0867,84070.5
2018-06-28 13:30:00,41.19,41.25,41.15,41.23,76665.0,31.0867,31.132,31.0565,31.1169,76665.0
2018-06-28 14:00:00,41.23,41.3,41.16,41.27,70488.0,31.1169,31.1697,31.0641,31.1471,70488.0
2018-06-28 14:30:00,41.27,41.45,41.21,41.41,220171.5,31.1471,31.2829,31.1018,31.2528,220171.5
2018-06-28 15:00:00,41.43,41.52,41.42,41.43,100945.5,31.2679,31.3358,31.2603,31.2679,100945.5
2018-06-28 15:30:00,41.43,41.43,41.35,41.36,238390.5,31.2679,31.2679,31.2075,31.215,238390.5
2018-06-29 09:30:00,41.27,41.93,41.27,41.82,104403.0,31.1471,31.6452,31.1471,31.5622,104403.0
2018-06-29 10:00:00,41.83,41.98,41.73,41.75,85275.0,31.5697,31.6829,31.4943,31.5094,85275.0
2018-06-29 10:30:00,41.75,41.98,41.65,41.97,119842.5,31.5094,31.6829,31.4339,31.6754,119842.5
2018-06-29 11:00:00,41.98,42.02,41.79,41.83,69672.0,31.6829,31.7131,31.5395,31.5697,69672.0
2018-06-29 11:30:00,41.82,41.82,41.65,41.65,81138.0,31.5622,31.5622,31.4339,31.4339,81138.0
2018-06-29 12:00:00,41.64,41.78,41.61,41.77,64900.5,31.4263,31.532,31.4037,31.5245,64900.5
2018-06-29 12:30:00,41.75,41.75,41.6,41.64,54382.5,31.5094,31.5094,31.3962,31.4263,54382.5
2018-06-29 13:00:00,41.66,41.81,41.66,41.72,50382.0,31.4414,31.5546,31.4414,31.4867,50382.0
2018-06-29 13:30:00,41.71,41.85,41.7,41.82,55072.5,31.4792,31.5848,31.4716,31.5622,55072.5
2018-06-29 14:00:00,41.81,41.83,41.71,41.74,48760.5,31.5546,31.5697,31.4792,31.5018,48760.5
2018-06-29 14:30:00,41.73,41.73,41.59,41.65,58201.5,31.4943,31.4943,31.3886,31.4339,58201.5
2018-06-29 15:00:00,41.66,41.71,41.49,41.55,98187.0,31.4414,31.4792,31.3131,31.3584,98187.0
2018-06-29 15:30:00,41.54,41.58,41.21,41.31,577303.5,31.3509,31.3811,31.1018,31.1773,577303.5
2018-07-02 09:30:00,40.19,40.42,39.88,40.15,297091.5,30.332,30.5056,30.098,30.3018,297091.5
2018-07-02 10:00:00,40.14,40.39,40.13,40.36,159637.5,30.2943,30.4829,30.2867,30.4603,159637.5
2018-07-02 10:30:00,40.38,40.54,40.37,40.5,144456.0,30.4754,30.5962,30.4679,30.566,144456.0
2018-07-02 11:00:00,40.51,40.64,40.29,40.37,211903.5,30.5735,30.6716,30.4075,30.4679,211903.5
2018-07-02 11:30:00,40.36,40.44,40.25,40.37,184609.5,30.4603,30.5207,30.3773,30.4679,184609.5
2018-07-02 12:00:00,40.37,40.37,40.11,40.25,123874.5,30.4679,30.4679,30.2716,30.3773,123874.5
2018-07-02 12:30:00,40.24,40.33,40.23,40.23,94992.0,30.3697,30.4377,30.3622,30.3622,94992.0
2018-07-02 13:00:00,40.23,40.29,40.13,40.15,83902.5,30.3622,30.4075,30.2867,30.3018,83902.5
2018-07-02 13:30:00,40.14,40.38,40.13,40.29,85492.5,30.2943,30.4754,30.2867,30.4075,85492.5
2018-07-02 14:00:00,40.3,40.43,40.27,40.42,147660.0,30.415,30.5131,30.3924,30.5056,147660.0
2018-07-02 14:30:00,40.43,40.46,40.33,40.4,123295.5,30.5131,30.5358,30.4377,30.4905,123295.5
2018-07-02 15:00:00,40.41,40.51,40.35,40.5,190416.0,30.498,30.5735,30.4528,30.566,190416.0
2018-07-02 15:30:00,40.49,40.61,40.41,40.58,468031.5,30.5584,30.649,30.498,30.6263,468031.5
2018-07-03 09:30:00,40.83,41.04,40.53,40.57,124353.0,30.815,30.9735,30.5886,30.6188,124353.0
2018-07-03 10:00:00,40.61,40.61,40.44,40.57,118324.5,30.649,30.649,30.5207,30.6188,118324.5
2018-07-03 10:30:00,40.55,40.6,40.43,40.45,180121.5,30.6037,30.6414,30.5131,30.5282,180121.5
2018-07-03 11:00:00,40.45,40.53,40.42,40.47,85185.0,30.5282,30.5886,30.5056,30.5433,85185.0
2018-07-03 11:30:00,40.48,40.52,40.32,40.34,95016.0,30.5509,30.5811,30.4301,30.4452,95016.0
2018-07-03 12:00:00,40.34,40.38,40.21,40.21,124984.5,30.4452,30.4754,30.3471,30.3471,124984.5
2018-07-03 12:30:00,40.21,40.24,39.93,39.99,447028.5,30.3471,30.3697,30.1358,30.1811,447028.5
2018-07-05 09:30:00,40.42,40.47,40.09,40.42,303096.0,30.5056,30.5433,30.2565,30.5056,303096.0
2018-07-05 10:00:00,40.42,40.54,40.38,40.45,161767.5,30.5056,30.5962,30.4754,30.5282,161767.5
2018-07-05 10:30:00,40.46,40.51,40.21,40.22,99334.5,30.5358,30.5735,30.3471,30.3546,99334.5
2018-07-05 11:00:00,40.24,40.37,40.14,40.32,257973.0,30.3697,30.4679,30.2943,30.4301,257973.0
2018-07-05 11:30:00,40.31,40.49,40.31,40.39,80284.5,30.4226,30.5584,30.4226,30.4829,80284.5
2018-07-05 12:00:00,40.38,40.47,40.37,40.39,75745.5,30.4754,30.5433,30.4679,30.4829,75745.5
2018-07-05 12:30:00,40.39,40.39,40.32,40.36,59815.5,30.4829,30.4829,30.4301,30.4603,59815.5
2018-07-05 13:00:00,40.38,40.43,40.34,40.35,72499.5,30.4754,30.5131,30.4452,30.4528,72499.5
2018-07-05 13:30:00,40.35,40.36,40.27,40.3,52989.0,30.4528,30.4603,30.3924,30.415,52989.0
2018-07-05 14:00:00,40.3,40.37,40.13,40.29,97774.5,30.415,30.4679,30.2867,30.4075,97774.5
2018-07-05 14:30:00,40.28,40.33,40.27,40.31,77230.5,30.3999,30.4377,30.3924,30.4226,77230.5
2018-07-05 15:00:00,40.3,40.37,40.27,40.31,104601.0,30.415,30.4679,30.3924,30.4226,104601.0
2018-07-05 15:30:00,40.3,40.4,40.28,40.38,496888.5,30.415,30.4905,30.3999,30.4754,496888.5
2018-07-06 09:30:00,40.45,40.45,40.02,40.19,117940.5,30.5282,30.5282,30.2037,30.332,117940.5
2018-07-06 10:00:00,40.17,40.21,40.05,40.21,90294.0,30.3169,30.3471,30.2263,30.3471,90294.0
2018-07-06 10:30:00,40.21,40.45,40.21,40.34,131050.5,30.3471,30.5282,30.3471,30.4452,131050.5
2018-07-06 11:00:00,40.36,40.51,40.29,40.45,59523.0,30.4603,30.5735,30.4075,30.5282,59523.0
2018-07-06 11:30:00,40.45,40.59,40.39,40.49,166837.5,30.5282,30.6339,30.4829,30.5584,166837.5
2018-07-06 12:00:00,40.5,40.59,40.49,40.58,105526.5,30.566,30.6339,30.5584,30.6263,105526.5
2018-07-06 12:30:00,40.57,40.57,40.45,40.49,194374.5,30.6188,30.6188,30.5282,30.5584,194374.5
2018-07-06 13:00:00,40.49,40.69,40.49,40.69,88521.0,30.5584,30.7094,30.5584,30.7094,88521.0
2018-07-06 13:30:00,40.69,40.71,40.63,40.66,106314.0,30.7094,30.7245,30.6641,30.6867,106314.0
2018-07-06 14:00:00,40.66,40.68,40.63,40.65,161655.0,30.6867,30.7018,30.6641,30.6792,161655.0
2018-07-06 14:30:00,40.65,40.69,40.6,40.67,285331.5,30.6792,30.7094,30.6414,30.6943,285331.5
2018-07-06 15:00:00,40.67,40.71,40.62,40.66,93523.5,30.6943,30.7245,30.6565,30.6867,93523.5
2018-07-06 15:30:00,40.65,40.67,40.57,40.6,457455.0,30.6792,30.6943,30.6188,30.6414,457455.0
2018-07-09 09:30:00,40.72,41.18,40.55,41.06,323503.5,30.732,31.0792,30.6037,30.9886,323503.5
2018-07-09 10:00:00,41.08,41.29,40.93,41.16,429621.0,31.0037,31.1622,30.8905,31.0641,429621.0
2018-07-09 10:30:00,41.15,41.33,41.11,41.2,221049.0,31.0565,31.1924,31.0263,31.0943,221049.0
2018-07-09 11:00:00,41.21,41.21,41.05,41.05,179991.0,31.1018,31.1018,30.9811,30.9811,179991.0
2018-07-09 11:30:00,41.04,41.18,41.01,41.06,107304.0,30.9735,31.0792,30.9509,30.9886,107304.0
2018-07-09 12:00:00,41.06,41.17,41.04,41.11,96103.5,30.9886,31.0716,30.9735,31.0263,96103.5
2018-07-09 12:30:00,41.11,41.21,41.08,41.13,285879.0,31.0263,31.1018,31.0037,31.0414,285879.0
2018-07-09 13:00:00,41.14,41.15,41.02,41.04,99541.5,31.049,31.0565,30.9584,30.9735,99541.5
2018-07-09 13:30:00,41.04,41.09,40.96,41.03,136653.0,30.9735,31.0112,30.9131,30.966,136653.0
2018-07-09 14:00:00,41.03,41.09,40.97,41.06,118699.5,30.966,31.0112,30.9207,30.9886,118699.5
2018-07-09 14:30:00,41.06,41.18,41.04,41.16,148797.0,30.9886,31.0792,30.9735,31.0641,148797.0
2018-07-09 15:00:00,41.16,41.19,41.07,41.1,109840.5,31.0641,31.0867,30.9962,31.0188,109840.5
2018-07-09 15:30:00,41.1,41.25,41.09,41.22,441783.0,31.0188,31.132,31.0112,31.1094,441783.0
2018-07-10 09:30:00,41.76,41.93,41.44,41.45,190006.5,31.5169,31.6452,31.2754,31.2829,190006.5
2018-07-10 10:00:00,41.46,41.69,41.33,41.56,99490.5,31.2905,31.4641,31.1924,31.366,99490.5
2018-07-10 10:30:00,41.55,41.73,41.55,41.69,90093.0,31.3584,31.4943,31.3584,31.4641,90093.0
2018-07-10 11:00:00,41.72,41.73,41.52,41.56,70944.0,31.4867,31.4943,31.3358,31.366,70944.0
2018-07-10 11:30:00,41.55,41.65,41.55,41.65,55989.0,31.3584,31.4339,31.3584,31.4339,55989.0
2018-07-10 12:00:00,41.65,41.68,41.59,41.64,39843.0,31.4339,31.4565,31.3886,31.4263,39843.0
2018-07-10 12:30:00,41.65,41.67,41.52,41.59,39805.5,31.4339,31.449,31.3358,31.3886,39805.5
2018-07-10 13:00:00,41.59,41.64,41.51,41.51,38422.5,31.3886,31.4263,31.3282,31.3282,38422.5
2018-07-10 13:30:00,41.51,41.53,41.41,41.49,105817.5,31.3282,31.3433,31.2528,31.3131,105817.5
2018-07-10 14:00:00,41.5,41.65,41.49,41.62,77416.5,31.3207,31.4339,31.3131,31.4112,77416.5
2018-07-10 14:30:00,41.62,41.67,41.6,41.66,66487.5,31.4112,31.449,31.3962,31.4414,66487.5
2018-07-10 15:00:00,41.66,41.67,41.62,41.66,101020.5,31.4414,31.449,31.4112,31.4414,101020.5
2018-07-10 15:30:00,41.67,41.75,41.67,41.73,321879.0,31.449,31.5094,31.449,31.4943,321879.0
2018-07-11 09:30:00,41.27,41.29,41.0,41.14,115927.5,31.1471,31.1622,30.9433,31.049,115927.5
2018-07-11 10:00:00,41.13,41.22,41.09,41.2,47653.5,31.0414,31.1094,31.0112,31.0943,47653.5
2018-07-11 10:30:00,41.21,41.27,41.02,41.13,64606.5,31.1018,31.1471,30.9584,31.0414,64606.5
2018-07-11 11:00:00,41.14,41.24,40.99,40.99,98394.0,31.049,31.1245,30.9358,30.9358,98394.0
2018-07-11 11:30:00,40.99,41.05,40.91,40.93,108691.5,30.9358,30.9811,30.8754,30.8905,108691.5
2018-07-11 12:00:00,40.95,41.03,40.91,40.99,36690.0,30.9056,30.966,30.8754,30.9358,36690.0
2018-07-11 12:30:00,41.01,41.07,40.86,40.89,54778.5,30.9509,30.9962,30.8377,30.8603,54778.5
2018-07-11 13:00:00,40.91,40.91,40.8,40.89,34410.0,30.8754,30.8754,30.7924,30.8603,34410.0
2018-07-11 13:30:00,40.89,40.94,40.74,40.76,29842.5,30.8603,30.898,30.7471,30.7622,29842.5
2018-07-11 14:00:00,40.75,40.8,40.62,40.79,79236.0,30.7546,30.7924,30.6565,30.7848,79236.0
2018-07-11 14:30:00,40.8,40.84,40.75,40.77,50898.0,30.7924,30.8226,30.7546,30.7697,50898.0
2018-07-11 15:00:00,40.77,40.87,40.75,40.77,84133.5,30.7697,30.8452,30.7546,30.7697,84133.5
2018-07-11 15:30:00,40.78,40.89,40.77,40.82,263587.5,30.7773,30.8603,30.7697,30.8075,263587.5
2018-07-12 09:30:00,41.07,41.23,40.67,40.9,89887.5,30.9962,31.1169,30.6943,30.8679,89887.5
2018-07-12 10:00:00,40.91,41.13,40.87,41.11,72121.5,30.8754,31.0414,30.8452,31.0263,72121.5
2018-07-12 10:30:00,41.11,41.13,40.86,40.97,61408.5,31.0263,31.0414,30.8377,30.9207,61408.5
2018-07-12 11:00:00,40.99,41.13,40.97,41.04,79048.5,30.9358,31.0414,30.9207,30.9735,79048.5
2018-07-12 11:30:00,41.04,41.2,40.99,41.17,44839.5,30.9735,31.0943,30.9358,31.0716,44839.5
2018-07-12 12:00:00,41.16,41.21,41.13,41.21,41113.5,31.0641,31.1018,31.0414,31.1018,41113.5
2018-07-12 12:30:00,41.22,41.27,41.11,41.23,79249.5,31.1094,31.1471,31.0263,31.1169,79249.5
2018-07-12 13:00:00,41.23,41.25,41.13,41.21,54964.5,31.1169,31.132,31.0414,31.1018,54964.5
2018-07-12 13:30:00,41.21,41.22,41.12,41.15,51781.5,31.1018,31.1094,31.0339,31.0565,51781.5
2018-07-12 14:00:00,41.15,41.2,41.13,41.17,50122.5,31.0565,31.0943,31.0414,31.0716,50122.5
2018-07-12 14:30:00,41.17,41.17,41.1,41.15,87342.0,31.0716,31.0716,31.0188,31.0565,87342.0
2018-07-12 15:00:00,41.15,41.21,41.11,41.19,67930.5,31.0565,31.1018,31.0263,31.0867,67930.5
2018-07-12 15:30:00,41.19,41.19,41.11,41.15,279457.5,31.0867,31.0867,31.0263,31.0565,279457.5
2018-07-13 09:30:00,41.19,41.83,41.19,41.82,122271.0,31.0867,31.5697,31.0867,31.5622,122271.0
2018-07-13 10:00:00,41.81,41.9,41.7,41.81,135081.0,31.5546,31.6226,31.4716,31.5546,135081.0
2018-07-13 10:30:00,41.82,42.18,41.79,42.07,375310.5,31.5622,31.8339,31.5395,31.7509,375310.5
2018-07-13 11:00:00,42.07,42.29,42.03,42.21,158601.0,31.7509,31.9169,31.7207,31.8565,158601.0
2018-07-13 11:30:00,42.2,42.25,42.07,42.19,207376.5,31.849,31.8867,31.7509,31.8414,207376.5
2018-07-13 12:00:00,42.21,42.29,42.15,42.17,120480.0,31.8565,31.9169,31.8112,31.8263,120480.0
2018-07-13 12:30:00,42.19,42.36,42.15,42.36,80230.5,31.8414,31.9697,31.8112,31.9697,80230.5
2018-07-13 13:00:00,42.37,42.38,42.22,42.35,72600.0,31.9773,31.9848,31.8641,31.9622,72600.0
2018-07-13 13:30:00,42.34,42.47,42.24,42.37,576009.0,31.9546,32.0528,31.8792,31.9773,576009.0
2018-07-13 14:00:00,42.37,42.41,42.33,42.37,113919.0,31.9773,32.0075,31.9471,31.9773,113919.0
2018-07-13 14:30:00,42.37,42.37,42.27,42.29,78724.5,31.9773,31.9773,31.9018,31.9169,78724.5
2018-07-13 15:00:00,42.29,42.35,42.25,42.27,104307.0,31.9169,31.9622,31.8867,31.9018,104307.0
2018-07-13 15:30:00,42.26,42.35,42.22,42.29,405612.0,31.8943,31.9622,31.8641,31.9169,405612.0
2018-07-16 09:30:00,42.33,42.34,42.01,42.13,92850.0,31.9471,31.9546,31.7056,31.7962,92850.0
2018-07-16 10:00:00,42.11,42.11,41.87,41.95,93799.5,31.7811,31.7811,31.5999,31.6603,93799.5
2018-07-16 10:30:00,41.96,41.96,41.57,41.57,145384.5,31.6679,31.6679,31.3735,31.3735,145384.5
2018-07-16 11:00:00,41.58,41.77,41.58,41.73,113653.5,31.3811,31.5245,31.3811,31.4943,113653.5
2018-07-16 11:30:00,41.74,41.76,41.59,41.68,108598.5,31.5018,31.5169,31.3886,31.4565,108598.5
2018-07-16 12:00:00,41.68,41.76,41.6,41.74,68458.5,31.4565,31.5169,31.3962,31.5018,68458.5
2018-07-16 12:30:00,41.74,41.77,41.67,41.74,56842.5,31.5018,31.5245,31.449,31.5018,56842.5
2018-07-16 13:00:00,41.74,41.77,41.64,41.65,74713.5,31.5018,31.5245,31.4263,31.4339,74713.5
2018-07-16 13:30:00,41.63,41.72,41.62,41.64,97834.5,31.4188,31.4867,31.4112,31.4263,97834.5
2018-07-16 14:00:00,41.63,41.73,41.6,41.71,59436.0,31.4188,31.4943,31.3962,31.4792,59436.0
2018-07-16 14:30:00,41.71,41.75,41.59,41.59,157971.0,31.4792,31.5094,31.3886,31.3886,157971.0
2018-07-16 15:00:00,41.59,41.71,41.58,41.66,156393.0,31.3886,31.4792,31.3811,31.4414,156393.0
2018-07-16 15:30:00,41.66,41.74,41.65,41.72,359602.5,31.4414,31.5018,31.4339,31.4867,359602.5
2018-07-17 09:30:00,41.51,41.86,41.42,41.67,155245.5,31.3282,31.5924,31.2603,31.449,155245.5
2018-07-17 10:00:00,41.68,41.9,41.65,41.72,49270.5,31.4565,31.6226,31.4339,31.4867,49270.5
2018-07-17 10:30:00,41.73,41.83,41.69,41.76,46668.0,31.4943,31.5697,31.4641,31.5169,46668.0
2018-07-17 11:00:00,41.76,41.88,41.69,41.81,72187.5,31.5169,31.6075,31.4641,31.5546,72187.5
2018-07-17 11:30:00,41.81,41.96,41.76,41.93,73386.0,31.5546,31.6679,31.5169,31.6452,73386.0
2018-07-17 12:00:00,41.91,42.03,41.87,41.99,132276.0,31.6301,31.7207,31.5999,31.6905,132276.0
2018-07-17 12:30:00,41.99,42.02,41.93,41.99,136902.0,31.6905,31.7131,31.6452,31.6905,136902.0
2018-07-17 13:00:00,41.99,42.01,41.84,41.84,157569.0,31.6905,31.7056,31.5773,31.5773,157569.0
2018-07-17 13:30:00,41.85,41.89,41.8,41.8,83896.5,31.5848,31.615,31.5471,31.5471,83896.5
2018-07-17 14:00:00,41.8,41.86,41.75,41.85,75537.0,31.5471,31.5924,31.5094,31.5848,75537.0
2018-07-17 14:30:00,41.84,42.03,41.84,41.93,117525.0,31.5773,31.7207,31.5773,31.6452,117525.0
2018-07-17 15:00:00,41.93,42.06,41.91,42.02,98427.0,31.6452,31.7433,31.6301,31.7131,98427.0
2018-07-17 15:30:00,42.03,42.15,42.01,42.15,542880.0,31.7207,31.8112,31.7056,31.8112,542880.0
2018-07-18 09:30:00,41.37,42.29,41.37,42.15,471286.5,31.2226,31.9169,31.2226,31.8112,471286.5
2018-07-18 10:00:00,42.15,42.31,42.11,42.23,174750.0,31.8112,31.932,31.7811,31.8716,174750.0
2018-07-18 10:30:00,42.19,42.45,42.12,42.29,1009870.5,31.8414,32.0377,31.7886,31.9169,1009870.5
2018-07-18 11:00:00,42.29,42.49,42.26,42.47,217393.5,31.9169,32.0679,31.8943,32.0528,217393.5
2018-07-18 11:30:00,42.47,42.63,42.46,42.61,96096.0,32.0528,32.1735,32.0452,32.1584,96096.0
2018-07-18 12:00:00,42.62,42.76,42.58,42.67,153675.0,32.166,32.2716,32.1358,32.2037,153675.0
2018-07-18 12:30:00,42.68,42.71,42.53,42.53,147148.5,32.2112,32.2339,32.098,32.098,147148.5
2018-07-18 13:00:00,42.54,42.55,42.41,42.45,104668.5,32.1056,32.1131,32.0075,32.0377,104668.5
2018-07-18 13:30:00,42.45,42.47,42.31,42.32,54429.0,32.0377,32.0528,31.932,31.9395,54429.0
2018-07-18 14:00:00,42.31,42.31,42.23,42.29,70314.0,31.932,31.932,31.8716,31.9169,70314.0
2018-07-18 14:30:00,42.29,42.34,42.27,42.32,75325.5,31.9169,31.9546,31.9018,31.9395,75325.5
2018-07-18 15:00:00,42.32,42.32,42.25,42.27,91396.5,31.9395,31.9395,31.8867,31.9018,91396.5
2018-07-18 15:30:00,42.27,42.33,42.19,42.27,503608.5,31.9018,31.9471,31.8414,31.9018,503608.5
2018-07-19 09:30:00,42.25,42.33,41.75,41.83,153037.5,31.8867,31.9471,31.5094,31.5697,153037.5
2018-07-19 10:00:00,41.85,42.15,41.82,42.03,117631.5,31.5848,31.8112,31.5622,31.7207,117631.5
2018-07-19 10:30:00,42.04,42.33,42.0,42.2,190864.5,31.7282,31.9471,31.698,31.849,190864.5
2018-07-19 11:00:00,42.21,42.29,42.19,42.26,155710.5,31.8565,31.9169,31.8414,31.8943,155710.5
2018-07-19 11:30:00,42.25,42.38,42.24,42.37,151477.5,31.8867,31.9848,31.8792,31.9773,151477.5
2018-07-19 12:00:00,42.37,42.43,42.29,42.36,172782.0,31.9773,32.0226,31.9169,31.9697,172782.0
2018-07-19 12:30:00,42.35,42.39,42.33,42.37,103306.5,31.9622,31.9924,31.9471,31.9773,103306.5
2018-07-19 13:00:00,42.35,42.41,42.28,42.4,96874.5,31.9622,32.0075,31.9094,31.9999,96874.5
2018-07-19 13:30:00,42.41,42.47,42.37,42.44,98449.5,32.0075,32.0528,31.9773,32.0301,98449.5
2018-07-19 14:00:00,42.45,42.47,42.4,42.43,112936.5,32.0377,32.0528,31.9999,32.0226,112936.5
2018-07-19 14:30:00,42.43,42.45,42.35,42.38,275901.0,32.0226,32.0377,31.9622,31.9848,275901.0
2018-07-19 15:00:00,42.39,42.41,42.31,42.31,83017.5,31.9924,32.0075,31.932,31.932,83017.5
2018-07-19 15:30:00,42.31,42.41,42.26,42.3,321559.5,31.932,32.0075,31.8943,31.9245,321559.5
2018-07-20 09:30:00,42.14,42.14,41.75,41.79,208098.0,31.8037,31.8037,31.5094,31.5395,208098.0
2018-07-20 10:00:00,41.79,41.93,41.73,41.9,127437.0,31.5395,31.6452,31.4943,31.6226,127437.0
2018-07-20 10:30:00,41.89,42.03,41.89,41.94,54771.0,31.615,31.7207,31.615,31.6528,54771.0
2018-07-20 11:00:00,41.96,42.02,41.87,41.99,46930.5,31.6679,31.7131,31.5999,31.6905,46930.5
2018-07-20 11:30:00,41.99,42.09,41.99,42.05,47518.5,31.6905,31.766,31.6905,31.7358,47518.5
2018-07-20 12:00:00,42.06,42.13,42.03,42.1,54214.5,31.7433,31.7962,31.7207,31.7735,54214.5
2018-07-20 12:30:00,42.09,42.15,42.07,42.12,49195.5,31.766,31.8112,31.7509,31.7886,49195.5
2018-07-20 13:00:00,42.12,42.13,42.05,42.05,40389.0,31.7886,31.7962,31.7358,31.7358,40389.0
2018-07-20 13:30:00,42.05,42.08,42.01,42.08,46294.5,31.7358,31.7584,31.7056,31.7584,46294.5
2018-07-20 14:00:00,42.08,42.13,41.98,41.99,60787.5,31.7584,31.7962,31.6829,31.6905,60787.5
2018-07-20 14:30:00,41.99,42.01,41.91,42.0,74542.5,31.6905,31.7056,31.6301,31.698,74542.5
2018-07-20 15:00:00,42.0,42.03,41.95,41.97,90312.0,31.698,31.7207,31.6603,31.6754,90312.0
2018-07-20 15:30:00,41.97,42.0,41.83,41.83,927847.5,31.6754,31.698,31.5697,31.5697,927847.5
2018-07-23 09:30:00,41.79,42.03,41.61,41.98,221803.5,31.5395,31.7207,31.4037,31.6829,221803.5
2018-07-23 10:00:00,41.96,42.07,41.87,41.91,180544.5,31.6679,31.7509,31.5999,31.6301,180544.5
2018-07-23 10:30:00,41.9,42.13,41.85,41.98,203323.5,31.6226,31.7962,31.5848,31.6829,203323.5
2018-07-23 11:00:00,41.97,42.06,41.86,42.02,143599.5,31.6754,31.7433,31.5924,31.7131,143599.5
2018-07-23 11:30:00,42.01,42.08,42.0,42.06,124674.0,31.7056,31.7584,31.698,31.7433,124674.0
2018-07-23 12:00:00,42.05,42.17,42.03,42.16,125880.0,31.7358,31.8263,31.7207,31.8188,125880.0
2018-07-23 12:30:00,42.17,42.29,42.17,42.27,175621.5,31.8263,31.9169,31.8263,31.9018,175621.5
2018-07-23 13:00:00,42.27,42.31,42.15,42.23,189088.5,31.9018,31.932,31.8112,31.8716,189088.5
2018-07-23 13:30:00,42.23,42.33,42.19,42.23,209928.0,31.8716,31.9471,31.8414,31.8716,209928.0
2018-07-23 14:00:00,42.23,42.25,42.13,42.25,173695.5,31.8716,31.8867,31.7962,31.8867,173695.5
2018-07-23 14:30:00,42.25,42.25,42.15,42.2,218241.0,31.8867,31.8867,31.8112,31.849,218241.0
2018-07-23 15:00:00,42.2,42.21,42.03,42.07,347295.0,31.849,31.8565,31.7207,31.7509,347295.0
2018-07-23 15:30:00,42.07,42.13,41.94,41.95,961629.0,31.7509,31.7962,31.6528,31.6603,961629.0
2018-07-24 09:30:00,42.87,43.35,41.65,41.66,986077.5,32.3546,32.7169,31.4339,31.4414,986077.5
2018-07-24 10:00:00,41.67,41.8,40.71,41.5,638412.0,31.449,31.5471,30.7245,31.3207,638412.0
2018-07-24 10:30:00,41.5,42.12,41.5,42.02,326863.5,31.3207,31.7886,31.3207,31.7131,326863.5
2018-07-24 11:00:00,42.03,42.03,41.67,41.73,750525.0,31.7207,31.7207,31.449,31.4943,750525.0
2018-07-24 11:30:00,41.73,41.87,41.55,41.87,211710.0,31.4943,31.5999,31.3584,31.5999,211710.0
2018-07-24 12:00:00,41.87,42.49,41.81,42.26,370251.0,31.5999,32.0679,31.5546,31.8943,370251.0
2018-07-24 12:30:00,42.25,42.39,42.06,42.27,324145.5,31.8867,31.9924,31.7433,31.9018,324145.5
2018-07-24 13:00:00,42.27,42.27,42.06,42.07,237655.5,31.9018,31.9018,31.7433,31.7509,237655.5
2018-07-24 13:30:00,42.08,42.31,42.03,42.31,203209.5,31.7584,31.932,31.7207,31.932,203209.5
2018-07-24 14:00:00,42.3,42.35,42.13,42.15,224164.5,31.9245,31.9622,31.7962,31.8112,224164.5
2018-07-24 14:30:00,42.15,42.19,42.07,42.09,330163.5,31.8112,31.8414,31.7509,31.766,330163.5
2018-07-24 15:00:00,42.08,42.19,42.0,42.19,309945.0,31.7584,31.8414,31.698,31.8414,309945.0
2018-07-24 15:30:00,42.19,42.4,42.15,42.17,1145128.5,31.8414,31.9999,31.8112,31.8263,1145128.5
2018-07-25 09:30:00,41.37,42.75,41.37,42.62,467581.5,31.2226,32.2641,31.2226,32.166,467581.5
2018-07-25 10:00:00,42.61,42.61,42.17,42.31,683119.5,32.1584,32.1584,31.8263,31.932,683119.5
2018-07-25 10:30:00,42.3,42.41,42.08,42.09,227473.5,31.9245,32.0075,31.7584,31.766,227473.5
2018-07-25 11:00:00,42.09,42.11,41.84,41.87,122761.5,31.766,31.7811,31.5773,31.5999,122761.5
2018-07-25 11:30:00,41.89,41.99,41.76,41.97,123273.0,31.615,31.6905,31.5169,31.6754,123273.0
2018-07-25 12:00:00,41.97,41.97,41.8,41.81,118633.5,31.6754,31.6754,31.5471,31.5546,118633.5
2018-07-25 12:30:00,41.81,42.01,41.79,42.0,117766.5,31.5546,31.7056,31.5395,31.698,117766.5
2018-07-25 13:00:00,42.0,42.08,41.99,42.01,158742.0,31.698,31.7584,31.6905,31.7056,158742.0
2018-07-25 13:30:00,42.02,42.17,42.01,42.08,242583.0,31.7131,31.8263,31.7056,31.7584,242583.0
2018-07-25 14:00:00,42.08,42.25,42.07,42.22,193464.0,31.7584,31.8867,31.7509,31.8641,193464.0
2018-07-25 14:30:00,42.21,42.45,42.21,42.41,459826.5,31.8565,32.0377,31.8565,32.0075,459826.5
2018-07-25 15:00:00,42.41,42.5,42.35,42.39,215407.5,32.0075,32.0754,31.9622,31.9924,215407.5
2018-07-25 15:30:00,42.4,42.85,42.37,42.78,1500979.5,31.9999,32.3395,31.9773,32.2867,1500979.5
2018-07-26 09:30:00,42.87,44.03,42.87,43.98,436402.5,32.3546,33.2301,32.3546,33.1924,436402.5
2018-07-26 10:00:00,44.01,44.03,43.72,43.75,228186.0,33.215,33.2301,32.9962,33.0188,228186.0
2018-07-26 10:30:00,43.77,43.86,43.64,43.75,267882.0,33.0339,33.1018,32.9358,33.0188,267882.0
2018-07-26 11:00:00,43.75,43.79,43.49,43.52,272503.5,33.0188,33.049,32.8226,32.8452,272503.5
2018-07-26 11:30:00,43.53,43.59,43.43,43.53,178113.0,32.8528,32.898,32.7773,32.8528,178113.0
2018-07-26 12:00:00,43.56,43.71,43.49,43.65,154279.5,32.8754,32.9886,32.8226,32.9433,154279.5
2018-07-26 12:30:00,43.65,43.69,43.55,43.59,134175.0,32.9433,32.9735,32.8678,32.898,134175.0
2018-07-26 13:00:00,43.59,43.95,43.57,43.93,238036.5,32.898,33.1697,32.8829,33.1546,238036.5
2018-07-26 13:30:00,43.94,43.95,43.85,43.87,176290.5,33.1622,33.1697,33.0943,33.1094,176290.5
2018-07-26 14:00:00,43.86,43.99,43.85,43.95,268639.5,33.1018,33.1999,33.0943,33.1697,268639.5
2018-07-26 14:30:00,43.95,44.01,43.86,43.86,147189.0,33.1697,33.215,33.1018,33.1018,147189.0
2018-07-26 15:00:00,43.87,43.89,43.75,43.76,317203.5,33.1094,33.1245,33.0188,33.0263,317203.5
2018-07-26 15:30:00,43.76,43.89,43.58,43.61,644173.5,33.0263,33.1245,32.8905,32.9131,644173.5
2018-07-27 09:30:00,43.59,44.0,43.59,43.81,147967.5,32.898,33.2075,32.898,33.0641,147967.5
2018-07-27 10:00:00,43.83,43.92,43.75,43.81,181690.5,33.0792,33.1471,33.0188,33.0641,181690.5
2018-07-27 10:30:00,43.8,43.89,43.73,43.78,103185.0,33.0565,33.1245,33.0037,33.0414,103185.0
2018-07-27 11:00:00,43.81,43.81,43.65,43.81,197973.0,33.0641,33.0641,32.9433,33.0641,197973.0
2018-07-27 11:30:00,43.8,43.93,43.77,43.78,150222.0,33.0565,33.1546,33.0339,33.0414,150222.0
2018-07-27 12:00:00,43.78,43.78,43.67,43.73,147834.0,33.0414,33.0414,32.9584,33.0037,147834.0
2018-07-27 12:30:00,43.73,43.82,43.65,43.74,175543.5,33.0037,33.0716,32.9433,33.0112,175543.5
2018-07-27 13:00:00,43.74,43.87,43.67,43.87,238761.0,33.0112,33.1094,32.9584,33.1094,238761.0
2018-07-27 13:30:00,43.87,43.93,43.79,43.91,136086.0,33.1094,33.1546,33.049,33.1395,136086.0
2018-07-27 14:00:00,43.91,43.93,43.75,43.8,200265.0,33.1395,33.1546,33.0188,33.0565,200265.0
2018-07-27 14:30:00,43.8,43.87,43.73,43.8,312618.0,33.0565,33.1094,33.0037,33.0565,312618.0
2018-07-27 15:00:00,43.81,44.01,43.8,43.83,205456.5,33.0641,33.215,33.0565,33.0792,205456.5
2018-07-27 15:30:00,43.83,44.09,43.81,44.04,539574.0,33.0792,33.2754,33.0641,33.2377,539574.0
2018-07-30 09:30:00,44.03,44.55,44.03,44.34,163332.0,33.2301,33.6226,33.2301,33.4641,163332.0
2018-07-30 10:00:00,44.29,44.34,43.95,44.34,273249.0,33.4263,33.4641,33.1697,33.4641,273249.0
2018-07-30 10:30:00,44.35,44.38,44.15,44.23,76159.5,33.4716,33.4943,33.3207,33.3811,76159.5
2018-07-30 11:00:00,44.23,44.35,44.16,44.23,158635.5,33.3811,33.4716,33.3282,33.3811,158635.5
2018-07-30 11:30:00,44.23,44.25,44.12,44.19,323505.0,33.3811,33.3961,33.298,33.3509,323505.0
2018-07-30 12:00:00,44.18,44.18,44.02,44.05,66288.0,33.3433,33.3433,33.2226,33.2452,66288.0
2018-07-30 12:30:00,44.06,44.14,44.05,44.07,100633.5,33.2528,33.3131,33.2452,33.2603,100633.5
2018-07-30 13:00:00,44.07,44.07,43.95,44.05,71781.0,33.2603,33.2603,33.1697,33.2452,71781.0
2018-07-30 13:30:00,44.04,44.11,44.0,44.11,56571.0,33.2377,33.2905,33.2075,33.2905,56571.0
2018-07-30 14:00:00,44.11,44.11,43.98,43.99,82834.5,33.2905,33.2905,33.1924,33.1999,82834.5
2018-07-30 14:30:00,43.98,43.99,43.62,43.67,576030.0,33.1924,33.1999,32.9207,32.9584,576030.0
2018-07-30 15:00:00,43.67,43.71,43.48,43.48,127570.5,32.9584,32.9886,32.815,32.815,127570.5
2018-07-30 15:30:00,43.48,43.5,43.27,43.33,499755.0,32.815,32.8301,32.6565,32.7018,499755.0
2018-07-31 09:30:00,43.59,43.85,43.42,43.67,118977.0,32.898,33.0943,32.7697,32.9584,118977.0
2018-07-31 10:00:00,43.64,43.76,43.48,43.51,319998.0,32.9358,33.0263,32.815,32.8377,319998.0
2018-07-31 10:30:00,43.53,43.77,43.49,43.64,228571.5,32.8528,33.0339,32.8226,32.9358,228571.5
2018-07-31 11:00:00,43.66,43.67,43.46,43.49,193683.0,32.9509,32.9584,32.7999,32.8226,193683.0
2018-07-31 11:30:00,43.49,43.59,43.44,43.49,82869.0,32.8226,32.898,32.7848,32.8226,82869.0
2018-07-31 12:00:00,43.49,43.63,43.42,43.61,156144.0,32.8226,32.9282,32.7697,32.9131,156144.0
2018-07-31 12:30:00,43.61,43.8,43.58,43.79,211425.0,32.9131,33.0565,32.8905,33.049,211425.0
2018-07-31 13:00:00,43.79,43.94,43.77,43.91,112962.0,33.049,33.1622,33.0339,33.1395,112962.0
2018-07-31 13:30:00,43.91,43.97,43.83,43.84,110233.5,33.1395,33.1848,33.0792,33.0867,110233.5
2018-07-31 14:00:00,43.82,43.89,43.77,43.81,278437.5,33.0716,33.1245,33.0339,33.0641,278437.5
2018-07-31 14:30:00,43.8,43.98,43.79,43.94,209971.5,33.0565,33.1924,33.049,33.1622,209971.5
2018-07-31 15:00:00,43.94,43.95,43.84,43.85,146770.5,33.1622,33.1697,33.0867,33.0943,146770.5
2018-07-31 15:30:00,43.85,43.95,43.75,43.82,615216.0,33.0943,33.1697,33.0188,33.0716,615216.0
2018-08-01 09:30:00,43.67,43.8,43.05,43.35,173500.5,32.9584,33.0565,32.4905,32.7169,173500.5
2018-08-01 10:00:00,43.37,43.47,43.3,43.45,114549.0,32.732,32.8075,32.6792,32.7924,114549.0
2018-08-01 10:30:00,43.43,43.49,43.25,43.29,81438.0,32.7773,32.8226,32.6414,32.6716,81438.0
2018-08-01 11:00:00,43.29,43.31,43.03,43.1,109566.0,32.6716,32.6867,32.4754,32.5282,109566.0
2018-08-01 11:30:00,43.09,43.09,42.96,42.98,100953.0,32.5207,32.5207,32.4226,32.4377,100953.0
2018-08-01 12:00:00,42.97,42.98,42.71,42.74,106704.0,32.4301,32.4377,32.2339,32.2565,106704.0
2018-08-01 12:30:00,42.73,42.77,42.67,42.74,47439.0,32.249,32.2792,32.2037,32.2565,47439.0
2018-08-01 13:00:00,42.73,42.75,42.56,42.57,83289.0,32.249,32.2641,32.1207,32.1282,83289.0
2018-08-01 13:30:00,42.57,42.64,42.54,42.59,67353.0,32.1282,32.1811,32.1056,32.1433,67353.0
2018-08-01 14:00:00,42.57,42.65,42.42,42.44,114658.5,32.1282,32.1886,32.015,32.0301,114658.5
2018-08-01 14:30:00,42.47,42.66,42.45,42.66,112201.5,32.0528,32.1962,32.0377,32.1962,112201.5
2018-08-01 15:00:00,42.66,42.67,42.55,42.61,137311.5,32.1962,32.2037,32.1131,32.1584,137311.5
2018-08-01 15:30:00,42.61,42.77,42.61,42.65,464764.5,32.1584,32.2792,32.1584,32.1886,464764.5
2018-08-02 09:30:00,42.38,42.63,41.87,42.3,136156.5,31.9848,32.1735,31.5999,31.9245,136156.5
2018-08-02 10:00:00,42.33,42.59,42.27,42.57,110134.5,31.9471,32.1433,31.9018,32.1282,110134.5
2018-08-02 10:30:00,42.57,42.59,42.21,42.3,92314.5,32.1282,32.1433,31.8565,31.9245,92314.5
2018-08-02 11:00:00,42.31,42.5,42.25,42.28,65269.5,31.932,32.0754,31.8867,31.9094,65269.5
2018-08-02 11:30:00,42.28,42.38,42.21,42.25,79246.5,31.9094,31.9848,31.8565,31.8867,79246.5
2018-08-02 12:00:00,42.23,42.39,42.2,42.34,73210.5,31.8716,31.9924,31.849,31.9546,73210.5
2018-08-02 12:30:00,42.35,42.37,42.27,42.29,84397.5,31.9622,31.9773,31.9018,31.9169,84397.5
2018-08-02 13:00:00,42.29,42.34,42.21,42.29,93325.5,31.9169,31.9546,31.8565,31.9169,93325.5
2018-08-02 13:30:00,42.3,42.45,42.29,42.45,80601.0,31.9245,32.0377,31.9169,32.0377,80601.0
2018-08-02 14:00:00,42.44,42.47,42.33,42.38,134715.0,32.0301,32.0528,31.9471,31.9848,134715.0
2018-08-02 14:30:00,42.38,42.38,42.13,42.24,610107.0,31.9848,31.9848,31.7962,31.8792,610107.0
2018-08-02 15:00:00,42.24,42.31,42.19,42.31,184828.5,31.8792,31.932,31.8414,31.932,184828.5
2018-08-02 15:30:00,42.31,42.31,42.16,42.19,590953.5,31.932,31.932,31.8188,31.8414,590953.5
2018-08-03 09:30:00,42.21,42.69,42.18,42.55,708874.5,31.8565,32.2188,31.8339,32.1131,708874.5
2018-08-03 10:00:00,42.55,42.79,42.54,42.76,123270.0,32.1131,32.2943,32.1056,32.2716,123270.0
2018-08-03 10:30:00,42.76,42.93,42.73,42.81,206575.5,32.2716,32.3999,32.249,32.3094,206575.5
2018-08-03 11:00:00,42.82,42.85,42.51,42.64,180267.0,32.3169,32.3395,32.0829,32.1811,180267.0
2018-08-03 11:30:00,42.64,42.79,42.63,42.68,127426.5,32.1811,32.2943,32.1735,32.2112,127426.5
2018-08-03 12:00:00,42.69,42.75,42.64,42.74,121824.0,32.2188,32.2641,32.1811,32.2565,121824.0
2018-08-03 12:30:00,42.74,42.78,42.69,42.7,86590.5,32.2565,32.2867,32.2188,32.2263,86590.5
2018-08-03 13:00:00,42.7,42.79,42.68,42.79,78966.0,32.2263,32.2943,32.2112,32.2943,78966.0
2018-08-03 13:30:00,42.78,42.8,42.73,42.79,117864.0,32.2867,32.3018,32.249,32.2943,117864.0
2018-08-03 14:00:00,42.79,42.82,42.75,42.77,90174.0,32.2943,32.3169,32.2641,32.2792,90174.0
2018-08-03 14:30:00,42.78,42.86,42.78,42.85,126022.5,32.2867,32.3471,32.2867,32.3395,126022.5
2018-08-03 15:00:00,42.85,43.01,42.83,42.97,148756.5,32.3395,32.4603,32.3245,32.4301,148756.5
2018-08-03 15:30:00,42.96,43.0,42.92,42.95,447550.5,32.4226,32.4528,32.3924,32.415,447550.5
2018-08-06 09:30:00,43.82,44.18,43.5,43.61,392994.0,33.0716,33.3433,32.8301,32.9131,392994.0
2018-08-06 10:00:00,43.59,43.61,43.37,43.4,152455.5,32.898,32.9131,32.732,32.7546,152455.5
2018-08-06 10:30:00,43.39,43.53,43.36,43.49,116710.5,32.7471,32.8528,32.7245,32.8226,116710.5
2018-08-06 11:00:00,43.51,43.51,43.36,43.47,82321.5,32.8377,32.8377,32.7245,32.8075,82321.5
2018-08-06 11:30:00,43.47,43.49,43.33,43.44,90895.5,32.8075,32.8226,32.7018,32.7848,90895.5
2018-08-06 12:00:00,43.44,43.57,43.43,43.55,80640.0,32.7848,32.8829,32.7773,32.8678,80640.0
2018-08-06 12:30:00,43.56,43.59,43.41,43.41,165763.5,32.8754,32.898,32.7622,32.7622,165763.5
2018-08-06 13:00:00,43.41,43.56,43.41,43.45,86367.0,32.7622,32.8754,32.7622,32.7924,86367.0
2018-08-06 13:30:00,43.46,43.46,43.35,43.35,48931.5,32.7999,32.7999,32.7169,32.7169,48931.5
2018-08-06 14:00:00,43.36,43.47,43.35,43.46,77826.0,32.7245,32.8075,32.7169,32.7999,77826.0
2018-08-06 14:30:00,43.46,43.48,43.43,43.44,83245.5,32.7999,32.815,32.7773,32.7848,83245.5
2018-08-06 15:00:00,43.44,43.44,43.3,43.33,98965.5,32.7848,32.7848,32.6792,32.7018,98965.5
2018-08-06 15:30:00,43.33,43.35,43.25,43.29,344274.0,32.7018,32.7169,32.6414,32.6716,344274.0
2018-08-07 09:30:00,42.35,43.85,42.35,43.71,112057.5,31.9622,33.0943,31.9622,32.9886,112057.5
2018-08-07 10:00:00,43.71,43.89,43.66,43.81,120382.5,32.9886,33.1245,32.9509,33.0641,120382.5
2018-08-07 10:30:00,43.82,43.91,43.76,43.77,175225.5,33.0716,33.1395,33.0263,33.0339,175225.5
2018-08-07 11:00:00,43.78,43.88,43.73,43.8,212242.5,33.0414,33.1169,33.0037,33.0565,212242.5
2018-08-07 11:30:00,43.8,43.81,43.49,43.6,204694.5,33.0565,33.0641,32.8226,32.9056,204694.5
2018-08-07 12:00:00,43.61,43.73,43.59,43.65,63934.5,32.9131,33.0037,32.898,32.9433,63934.5
2018-08-07 12:30:00,43.65,43.67,43.62,43.65,45732.0,32.9433,32.9584,32.9207,32.9433,45732.0
2018-08-07 13:00:00,43.65,43.73,43.63,43.65,58632.0,32.9433,33.0037,32.9282,32.9433,58632.0
2018-08-07 13:30:00,43.65,43.65,43.54,43.61,56080.5,32.9433,32.9433,32.8603,32.9131,56080.5
2018-08-07 14:00:00,43.61,43.63,43.55,43.61,57460.5,32.9131,32.9282,32.8678,32.9131,57460.5
2018-08-07 14:30:00,43.6,43.62,43.55,43.55,59547.0,32.9056,32.9207,32.8678,32.8678,59547.0
2018-08-07 15:00:00,43.56,43.61,43.49,43.57,65520.0,32.8754,32.9131,32.8226,32.8829,65520.0
2018-08-07 15:30:00,43.56,43.56,43.42,43.45,303777.0,32.8754,32.8754,32.7697,32.7924,303777.0
2018-08-08 09:30:00,43.37,43.47,43.07,43.12,93510.0,32.732,32.8075,32.5056,32.5433,93510.0
2018-08-08 10:00:00,43.11,43.21,43.01,43.13,80560.5,32.5358,32.6112,32.4603,32.5509,80560.5
2018-08-08 10:30:00,43.12,43.18,43.03,43.16,67486.5,32.5433,32.5886,32.4754,32.5735,67486.5
2018-08-08 11:00:00,43.17,43.21,43.1,43.14,53316.0,32.5811,32.6112,32.5282,32.5584,53316.0
2018-08-08 11:30:00,43.15,43.19,43.12,43.13,93309.0,32.566,32.5962,32.5433,32.5509,93309.0
2018-08-08 12:00:00,43.14,43.15,43.03,43.04,70156.5,32.5584,32.566,32.4754,32.4829,70156.5
2018-08-08 12:30:00,43.03,43.05,42.95,42.99,91977.0,32.4754,32.4905,32.415,32.4452,91977.0
2018-08-08 13:00:00,42.98,43.07,42.87,43.01,92148.0,32.4377,32.5056,32.3546,32.4603,92148.0
2018-08-08 13:30:00,43.04,43.13,42.99,43.12,77070.0,32.4829,32.5509,32.4452,32.5433,77070.0
2018-08-08 14:00:00,43.12,43.16,43.08,43.16,60064.5,32.5433,32.5735,32.5131,32.5735,60064.5
2018-08-08 14:30:00,43.16,43.19,43.08,43.1,71694.0,32.5735,32.5962,32.5131,32.5282,71694.0
2018-08-08 15:00:00,43.11,43.14,42.98,43.01,126027.0,32.5358,32.5584,32.4377,32.4603,126027.0
2018-08-08 15:30:00,43.01,43.03,42.94,42.95,301413.0,32.4603,32.4754,32.4075,32.415,301413.0
2018-08-09 09:30:00,43.02,43.21,42.98,43.04,71695.5,32.4678,32.6112,32.4377,32.4829,71695.5
2018-08-09 10:00:00,43.04,43.04,42.89,42.92,49714.5,32.4829,32.4829,32.3697,32.3924,49714.5
2018-08-09 10:30:00,42.92,42.97,42.83,42.84,69568.5,32.3924,32.4301,32.3245,32.332,69568.5
2018-08-09 11:00:00,42.84,42.85,42.62,42.65,55551.0,32.332,32.3395,32.166,32.1886,55551.0
2018-08-09 11:30:00,42.65,42.67,42.5,42.57,72684.0,32.1886,32.2037,32.0754,32.1282,72684.0
2018-08-09 12:00:00,42.58,42.65,42.55,42.63,41482.5,32.1358,32.1886,32.1131,32.1735,41482.5
2018-08-09 12:30:00,42.64,43.03,42.63,43.01,166291.5,32.1811,32.4754,32.1735,32.4603,166291.5
2018-08-09 13:00:00,43.01,43.09,42.94,43.07,158550.0,32.4603,32.5207,32.4075,32.5056,158550.0
2018-08-09 13:30:00,43.08,43.17,43.06,43.13,130780.5,32.5131,32.5811,32.498,32.5509,130780.5
2018-08-09 14:00:00,43.15,43.15,43.03,43.1,114346.5,32.566,32.566,32.4754,32.5282,114346.5
2018-08-09 14:30:00,43.1,43.19,42.93,42.95,118402.5,32.5282,32.5962,32.3999,32.415,118402.5
2018-08-09 15:00:00,42.95,42.97,42.91,42.95,70956.0,32.415,32.4301,32.3848,32.415,70956.0
2018-08-09 15:30:00,42.95,42.98,42.83,42.88,311149.5,32.415,32.4377,32.3245,32.3622,311149.5
2018-08-10 09:30:00,42.59,42.73,42.15,42.16,138229.5,32.1433,32.249,31.8112,31.8188,138229.5
2018-08-10 10:00:00,42.19,42.21,42.02,42.11,223675.5,31.8414,31.8565,31.7131,31.7811,223675.5
2018-08-10 10:30:00,42.11,42.37,42.07,42.36,120702.0,31.7811,31.9773,31.7509,31.9697,120702.0
2018-08-10 11:00:00,42.37,42.55,42.3,42.53,91885.5,31.9773,32.1131,31.9245,32.098,91885.5
2018-08-10 11:30:00,42.53,42.59,42.36,42.42,100069.5,32.098,32.1433,31.9697,32.015,100069.5
2018-08-10 12:00:00,42.42,42.42,42.33,42.36,38977.5,32.015,32.015,31.9471,31.9697,38977.5
2018-08-10 12:30:00,42.37,42.41,42.29,42.35,75106.5,31.9773,32.0075,31.9169,31.9622,75106.5
2018-08-10 13:00:00,42.35,42.41,42.31,42.37,127393.5,31.9622,32.0075,31.932,31.9773,127393.5
2018-08-10 13:30:00,42.37,42.37,42.29,42.31,135894.0,31.9773,31.9773,31.9169,31.932,135894.0
2018-08-10 14:00:00,42.3,42.39,42.27,42.27,81606.0,31.9245,31.9924,31.9018,31.9018,81606.0
2018-08-10 14:30:00,42.27,42.42,42.26,42.35,113830.5,31.9018,32.015,31.8943,31.9622,113830.5
2018-08-10 15:00:00,42.35,42.52,42.27,42.45,109447.5,31.9622,32.0905,31.9018,32.0377,109447.5
2018-08-10 15:30:00,42.45,42.46,42.33,42.37,277699.5,32.0377,32.0452,31.9471,31.9773,277699.5
2018-08-13 09:30:00,42.39,43.17,42.39,42.72,427152.0,32.1325,32.7237,32.1325,32.3826,427152.0
2018-08-13 10:00:00,42.72,42.83,42.6,42.65,115692.0,32.3826,32.466,32.2917,32.3296,115692.0
2018-08-13 10:30:00,42.67,42.75,42.54,42.57,109837.5,32.3447,32.4054,32.2462,32.2689,109837.5
2018-08-13 11:00:00,42.58,42.65,42.44,42.53,86739.0,32.2765,32.3296,32.1704,32.2386,86739.0
2018-08-13 11:30:00,42.52,42.59,42.46,42.47,179563.5,32.231,32.2841,32.1855,32.1931,179563.5
2018-08-13 12:00:00,42.45,42.59,42.44,42.51,154410.0,32.178,32.2841,32.1704,32.2234,154410.0
2018-08-13 12:30:00,42.51,42.57,42.46,42.49,177883.5,32.2234,32.2689,32.1855,32.2083,177883.5
2018-08-13 13:00:00,42.49,42.61,42.45,42.61,181606.5,32.2083,32.2992,32.178,32.2992,181606.5
2018-08-13 13:30:00,42.61,42.69,42.59,42.67,74536.5,32.2992,32.3599,32.2841,32.3447,74536.5
2018-08-13 14:00:00,42.67,42.75,42.65,42.72,84384.0,32.3447,32.4054,32.3296,32.3826,84384.0
2018-08-13 14:30:00,42.72,42.76,42.67,42.71,98745.0,32.3826,32.4129,32.3447,32.375,98745.0
2018-08-13 15:00:00,42.71,42.72,42.62,42.65,157759.5,32.375,32.3826,32.3068,32.3296,157759.5
2018-08-13 15:30:00,42.65,42.72,42.56,42.63,459442.5,32.3296,32.3826,32.2613,32.3144,459442.5
2018-08-14 09:30:00,42.78,43.23,42.68,43.17,159877.5,32.4281,32.7692,32.3523,32.7237,159877.5
2018-08-14 10:00:00,43.18,43.19,42.99,43.12,272343.0,32.7313,32.7389,32.5873,32.6858,272343.0
2018-08-14 10:30:00,43.12,43.35,43.06,43.29,233470.5,32.6858,32.8602,32.6404,32.8147,233470.5
2018-08-14 11:00:00,43.28,43.41,43.24,43.34,183825.0,32.8071,32.9057,32.7768,32.8526,183825.0
2018-08-14 11:30:00,43.34,43.37,43.21,43.23,130785.0,32.8526,32.8753,32.7541,32.7692,130785.0
2018-08-14 12:00:00,43.23,43.35,43.23,43.33,112671.0,32.7692,32.8602,32.7692,32.845,112671.0
2018-08-14 12:30:00,43.33,43.35,43.19,43.19,84574.5,32.845,32.8602,32.7389,32.7389,84574.5
2018-08-14 13:00:00,43.19,43.26,43.17,43.17,84663.0,32.7389,32.792,32.7237,32.7237,84663.0
2018-08-14 13:30:00,43.18,43.31,43.17,43.3,120174.0,32.7313,32.8299,32.7237,32.8223,120174.0
2018-08-14 14:00:00,43.3,43.33,43.27,43.33,152299.5,32.8223,32.845,32.7995,32.845,152299.5
2018-08-14 14:30:00,43.33,43.35,43.27,43.31,137082.0,32.845,32.8602,32.7995,32.8299,137082.0
2018-08-14 15:00:00,43.31,43.36,43.31,43.33,193117.5,32.8299,32.8678,32.8299,32.845,193117.5
2018-08-14 15:30:00,43.33,43.34,43.16,43.22,535356.0,32.845,32.8526,32.7162,32.7616,535356.0
2018-08-15 09:30:00,42.77,43.0,42.41,42.5,216210.0,32.4205,32.5949,32.1476,32.2159,216210.0
2018-08-15 10:00:00,42.48,42.57,42.29,42.47,203029.5,32.2007,32.2689,32.0567,32.1931,203029.5
2018-08-15 10:30:00,42.45,42.51,42.21,42.26,274128.0,32.178,32.2234,31.996,32.0339,274128.0
2018-08-15 11:00:00,42.26,42.55,42.25,42.52,203838.0,32.0339,32.2538,32.0264,32.231,203838.0
2018-08-15 11:30:00,42.54,42.69,42.5,42.56,143455.5,32.2462,32.3599,32.2159,32.2613,143455.5
2018-08-15 12:00:00,42.55,42.7,42.55,42.7,82591.5,32.2538,32.3675,32.2538,32.3675,82591.5
2018-08-15 12:30:00,42.7,42.82,42.69,42.82,79201.5,32.3675,32.4584,32.3599,32.4584,79201.5
2018-08-15 13:00:00,42.83,42.93,42.7,42.71,103740.0,32.466,32.5418,32.3675,32.375,103740.0
2018-08-15 13:30:00,42.71,42.75,42.66,42.75,77799.0,32.375,32.4054,32.3371,32.4054,77799.0
2018-08-15 14:00:00,42.74,42.76,42.66,42.67,133954.5,32.3978,32.4129,32.3371,32.3447,133954.5
2018-08-15 14:30:00,42.67,42.79,42.66,42.79,111621.0,32.3447,32.4357,32.3371,32.4357,111621.0
2018-08-15 15:00:00,42.8,42.93,42.79,42.91,129099.0,32.4433,32.5418,32.4357,32.5266,129099.0
2018-08-15 15:30:00,42.91,43.08,42.89,43.03,497574.0,32.5266,32.6555,32.5115,32.6176,497574.0
2018-08-16 09:30:00,43.4,43.77,43.33,43.57,194818.5,32.8981,33.1785,32.845,33.0269,194818.5
2018-08-16 10:00:00,43.57,43.62,43.53,43.55,272497.5,33.0269,33.0648,32.9966,33.0118,272497.5
2018-08-16 10:30:00,43.55,43.79,43.54,43.61,94657.5,33.0118,33.1937,33.0042,33.0573,94657.5
2018-08-16 11:00:00,43.61,43.87,43.59,43.86,132249.0,33.0573,33.2543,33.0421,33.2468,132249.0
2018-08-16 11:30:00,43.85,43.89,43.81,43.87,109453.5,33.2392,33.2695,33.2089,33.2543,109453.5
2018-08-16 12:00:00,43.88,44.03,43.86,43.9,130339.5,33.2619,33.3756,33.2468,33.2771,130339.5
2018-08-16 12:30:00,43.89,43.91,43.75,43.81,128677.5,33.2695,33.2847,33.1634,33.2089,128677.5
2018-08-16 13:00:00,43.8,43.92,43.8,43.87,109206.0,33.2013,33.2922,33.2013,33.2543,109206.0
2018-08-16 13:30:00,43.87,43.87,43.78,43.83,109623.0,33.2543,33.2543,33.1861,33.224,109623.0
2018-08-16 14:00:00,43.83,43.87,43.72,43.73,118945.5,33.224,33.2543,33.1406,33.1482,118945.5
2018-08-16 14:30:00,43.72,43.8,43.67,43.76,127453.5,33.1406,33.2013,33.1027,33.171,127453.5
2018-08-16 15:00:00,43.76,43.8,43.69,43.79,189925.5,33.171,33.2013,33.1179,33.1937,189925.5
2018-08-16 15:30:00,43.79,43.8,43.72,43.79,440809.5,33.1937,33.2013,33.1406,33.1937,440809.5
2018-08-17 09:30:00,43.91,44.74,43.81,44.67,449542.5,33.2847,33.9138,33.2089,33.8608,449542.5
2018-08-17 10:00:00,44.69,44.7,44.38,44.5,230169.0,33.8759,33.8835,33.6409,33.7319,230169.0
2018-08-17 10:30:00,44.49,44.79,44.48,44.77,249577.5,33.7243,33.9517,33.7167,33.9366,249577.5
2018-08-17 11:00:00,44.77,44.82,44.66,44.81,138345.0,33.9366,33.9745,33.8532,33.9669,138345.0
2018-08-17 11:30:00,44.81,44.95,44.76,44.9,258072.0,33.9669,34.073,33.929,34.0351,258072.0
2018-08-17 12:00:00,44.89,44.91,44.74,44.76,136180.5,34.0275,34.0427,33.9138,33.929,136180.5
2018-08-17 12:30:00,44.76,44.88,44.7,44.8,312733.5,33.929,34.0199,33.8835,33.9593,312733.5
2018-08-17 13:00:00,44.8,44.82,44.65,44.67,131280.0,33.9593,33.9745,33.8456,33.8608,131280.0
2018-08-17 13:30:00,44.67,44.75,44.66,44.73,86157.0,33.8608,33.9214,33.8532,33.9062,86157.0
2018-08-17 14:00:00,44.73,44.97,44.73,44.96,107583.0,33.9062,34.0882,33.9062,34.0806,107583.0
2018-08-17 14:30:00,44.95,45.02,44.91,44.99,152478.0,34.073,34.1261,34.0427,34.1033,152478.0
2018-08-17 15:00:00,44.98,44.98,44.82,44.83,129511.5,34.0957,34.0957,33.9745,33.982,129511.5
2018-08-17 15:30:00,44.83,44.91,44.75,44.77,555999.0,33.982,34.0427,33.9214,33.9366,555999.0
2018-08-20 09:30:00,44.85,45.14,44.85,45.08,131466.0,33.9972,34.217,33.9972,34.1716,131466.0
2018-08-20 10:00:00,45.08,45.24,44.98,45.23,116548.5,34.1716,34.2928,34.0957,34.2853,116548.5
2018-08-20 10:30:00,45.24,45.31,45.12,45.13,227998.5,34.2928,34.3459,34.2019,34.2095,227998.5
2018-08-20 11:00:00,45.13,45.25,45.12,45.25,115809.0,34.2095,34.3004,34.2019,34.3004,115809.0
2018-08-20 11:30:00,45.24,45.51,45.24,45.44,329377.5,34.2928,34.4975,34.2928,34.4444,329377.5
2018-08-20 12:00:00,45.44,45.52,45.39,45.39,154164.0,34.4444,34.5051,34.4065,34.4065,154164.0
2018-08-20 12:30:00,45.39,45.45,45.34,45.4,162076.5,34.4065,34.452,34.3686,34.4141,162076.5
2018-08-20 13:00:00,45.41,45.54,45.41,45.51,126133.5,34.4217,34.5202,34.4217,34.4975,126133.5
2018-08-20 13:30:00,45.51,45.71,45.51,45.66,178375.5,34.4975,34.6491,34.4975,34.6112,178375.5
2018-08-20 14:00:00,45.66,45.66,45.51,45.55,193219.5,34.6112,34.6112,34.4975,34.5278,193219.5
2018-08-20 14:30:00,45.54,45.57,45.52,45.54,183322.5,34.5202,34.543,34.5051,34.5202,183322.5
2018-08-20 15:00:00,45.53,45.64,45.52,45.57,231910.5,34.5127,34.596,34.5051,34.543,231910.5
2018-08-20 15:30:00,45.57,45.58,45.47,45.49,528681.0,34.543,34.5506,34.4672,34.4823,528681.0
2018-08-21 09:30:00,45.6,45.8,45.49,45.68,172041.0,34.5657,34.7173,34.4823,34.6264,172041.0
2018-08-21 10:00:00,45.69,45.74,45.42,45.43,142780.5,34.6339,34.6718,34.4293,34.4369,142780.5
2018-08-21 10:30:00,45.43,45.51,45.31,45.33,155490.0,34.4369,34.4975,34.3459,34.3611,155490.0
2018-08-21 11:00:00,45.34,45.43,45.29,45.31,120379.5,34.3686,34.4369,34.3307,34.3459,120379.5
2018-08-21 11:30:00,45.31,45.53,45.3,45.5,96603.0,34.3459,34.5127,34.3383,34.4899,96603.0
2018-08-21 12:00:00,45.49,45.57,45.47,45.56,98049.0,34.4823,34.543,34.4672,34.5354,98049.0
2018-08-21 12:30:00,45.57,45.65,45.55,45.65,219766.5,34.543,34.6036,34.5278,34.6036,219766.5
2018-08-21 13:00:00,45.65,45.68,45.61,45.66,119385.0,34.6036,34.6264,34.5733,34.6112,119385.0
2018-08-21 13:30:00,45.67,45.68,45.56,45.6,117727.5,34.6188,34.6264,34.5354,34.5657,117727.5
2018-08-21 14:00:00,45.59,45.59,45.47,45.51,131148.0,34.5581,34.5581,34.4672,34.4975,131148.0
2018-08-21 14:30:00,45.51,45.51,45.45,45.45,128161.5,34.4975,34.4975,34.452,34.452,128161.5
2018-08-21 15:00:00,45.45,45.49,45.35,45.36,217120.5,34.452,34.4823,34.3762,34.3838,217120.5
2018-08-21 15:30:00,45.36,45.39,45.18,45.3,770127.0,34.3838,34.4065,34.2474,34.3383,770127.0
2018-08-22 09:30:00,45.23,45.36,44.99,45.13,305835.0,34.2853,34.3838,34.1033,34.2095,305835.0
2018-08-22 10:00:00,45.14,45.25,45.09,45.11,273949.5,34.217,34.3004,34.1791,34.1943,273949.5
2018-08-22 10:30:00,45.1,45.25,45.02,45.18,141327.0,34.1867,34.3004,34.1261,34.2474,141327.0
2018-08-22 11:00:00,45.17,45.25,45.13,45.17,95976.0,34.2398,34.3004,34.2095,34.2398,95976.0
2018-08-22 11:30:00,45.17,45.21,45.11,45.17,102102.0,34.2398,34.2701,34.1943,34.2398,102102.0
2018-08-22 12:00:00,45.16,45.19,45.13,45.14,70344.0,34.2322,34.2549,34.2095,34.217,70344.0
2018-08-22 12:30:00,45.15,45.19,45.13,45.18,90064.5,34.2246,34.2549,34.2095,34.2474,90064.5
2018-08-22 13:00:00,45.18,45.19,45.13,45.16,88957.5,34.2474,34.2549,34.2095,34.2322,88957.5
2018-08-22 13:30:00,45.15,45.18,45.14,45.17,132412.5,34.2246,34.2474,34.217,34.2398,132412.5
2018-08-22 14:00:00,45.16,45.25,45.13,45.17,130945.5,34.2322,34.3004,34.2095,34.2398,130945.5
2018-08-22 14:30:00,45.18,45.22,45.17,45.19,111795.0,34.2474,34.2777,34.2398,34.2549,111795.0
2018-08-22 15:00:00,45.19,45.25,45.19,45.23,132798.0,34.2549,34.3004,34.2549,34.2853,132798.0
2018-08-22 15:30:00,45.23,45.25,45.19,45.19,407217.0,34.2853,34.3004,34.2549,34.2549,407217.0
2018-08-23 09:30:00,44.98,45.03,44.61,44.67,132984.0,34.0957,34.1337,33.8153,33.8608,132984.0
2018-08-23 10:00:00,44.65,44.72,44.53,44.6,116656.5,33.8456,33.8987,33.7546,33.8077,116656.5
2018-08-23 10:30:00,44.6,44.63,44.35,44.41,99252.0,33.8077,33.8304,33.6182,33.6637,99252.0
2018-08-23 11:00:00,44.39,44.45,44.19,44.22,126039.0,33.6485,33.694,33.4969,33.5197,126039.0
2018-08-23 11:30:00,44.21,44.26,44.09,44.17,137418.0,33.5121,33.55,33.4211,33.4818,137418.0
2018-08-23 12:00:00,44.17,44.27,44.16,44.23,77452.5,33.4818,33.5576,33.4742,33.5272,77452.5
2018-08-23 12:30:00,44.23,44.37,44.21,44.33,130387.5,33.5272,33.6334,33.5121,33.603,130387.5
2018-08-23 13:00:00,44.34,44.37,44.27,44.35,72799.5,33.6106,33.6334,33.5576,33.6182,72799.5
2018-08-23 13:30:00,44.35,44.38,44.25,44.29,143958.0,33.6182,33.6409,33.5424,33.5727,143958.0
2018-08-23 14:00:00,44.29,44.37,44.29,44.37,67752.0,33.5727,33.6334,33.5727,33.6334,67752.0
2018-08-23 14:30:00,44.37,44.42,44.34,44.37,91002.0,33.6334,33.6713,33.6106,33.6334,91002.0
2018-08-23 15:00:00,44.37,44.43,44.34,44.37,115687.5,33.6334,33.6788,33.6106,33.6334,115687.5
2018-08-23 15:30:00,44.37,44.41,44.3,44.41,376998.0,33.6334,33.6637,33.5803,33.6637,376998.0
2018-08-24 09:30:00,44.37,44.54,44.23,44.31,238110.0,33.6334,33.7622,33.5272,33.5879,238110.0
2018-08-24 10:00:00,44.31,44.61,44.27,44.48,199030.5,33.5879,33.8153,33.5576,33.7167,199030.5
2018-08-24 10:30:00,44.49,44.77,44.45,44.73,194973.0,33.7243,33.9366,33.694,33.9062,194973.0
2018-08-24 11:00:00,44.73,44.89,44.68,44.87,213282.0,33.9062,34.0275,33.8683,34.0124,213282.0
2018-08-24 11:30:00,44.87,44.95,44.81,44.93,140286.0,34.0124,34.073,33.9669,34.0578,140286.0
2018-08-24 12:00:00,44.93,44.95,44.87,44.95,98659.5,34.0578,34.073,34.0124,34.073,98659.5
2018-08-24 12:30:00,44.96,45.01,44.91,44.97,97051.5,34.0806,34.1185,34.0427,34.0882,97051.5
2018-08-24 13:00:00,44.97,45.03,44.92,44.95,91824.0,34.0882,34.1337,34.0503,34.073,91824.0
2018-08-24 13:30:00,44.95,44.97,44.87,44.92,101454.0,34.073,34.0882,34.0124,34.0503,101454.0
2018-08-24 14:00:00,44.93,44.98,44.89,44.98,114217.5,34.0578,34.0957,34.0275,34.0957,114217.5
2018-08-24 14:30:00,44.98,45.04,44.93,45.0,126676.5,34.0957,34.1412,34.0578,34.1109,126676.5
2018-08-24 15:00:00,44.99,45.01,44.91,44.92,146832.0,34.1033,34.1185,34.0427,34.0503,146832.0
2018-08-24 15:30:00,44.91,45.01,44.91,44.95,400362.0,34.0427,34.1185,34.0427,34.073,400362.0
2018-08-27 09:30:00,45.21,45.67,45.02,45.49,373342.5,34.2701,34.6188,34.1261,34.4823,373342.5
2018-08-27 10:00:00,45.5,45.74,45.5,45.69,154434.0,34.4899,34.6718,34.4899,34.6339,154434.0
2018-08-27 10:30:00,45.68,45.68,45.54,45.61,81679.5,34.6264,34.6264,34.5202,34.5733,81679.5
2018-08-27 11:00:00,45.61,45.78,45.57,45.76,79501.5,34.5733,34.7022,34.543,34.687,79501.5
2018-08-27 11:30:00,45.76,45.94,45.73,45.91,112401.0,34.687,34.8234,34.6643,34.8007,112401.0
2018-08-27 12:00:00,45.91,45.94,45.81,45.86,67117.5,34.8007,34.8234,34.7249,34.7628,67117.5
2018-08-27 12:30:00,45.87,46.05,45.87,46.05,140745.0,34.7704,34.9068,34.7704,34.9068,140745.0
2018-08-27 13:00:00,46.03,46.09,45.99,46.0,113857.5,34.8917,34.9372,34.8613,34.8689,113857.5
2018-08-27 13:30:00,46.0,46.05,45.9,45.95,85236.0,34.8689,34.9068,34.7931,34.831,85236.0
2018-08-27 14:00:00,45.96,45.97,45.86,45.89,94591.5,34.8386,34.8462,34.7628,34.7855,94591.5
2018-08-27 14:30:00,45.89,45.92,45.78,45.78,86292.0,34.7855,34.8083,34.7022,34.7022,86292.0
2018-08-27 15:00:00,45.78,45.78,45.68,45.72,78166.5,34.7022,34.7022,34.6264,34.6567,78166.5
2018-08-27 15:30:00,45.71,45.75,45.67,45.75,290089.5,34.6491,34.6794,34.6188,34.6794,290089.5
2018-08-28 09:30:00,45.88,46.03,45.66,45.91,101247.0,34.778,34.8917,34.6112,34.8007,101247.0
2018-08-28 10:00:00,45.91,46.05,45.78,45.85,166714.5,34.8007,34.9068,34.7022,34.7552,166714.5
2018-08-28 10:30:00,45.85,46.01,45.8,46.0,92800.5,34.7552,34.8765,34.7173,34.8689,92800.5
2018-08-28 11:00:00,45.99,46.08,45.95,46.0,100168.5,34.8613,34.9296,34.831,34.8689,100168.5
2018-08-28 11:30:00,46.01,46.01,45.83,45.86,141618.0,34.8765,34.8765,34.7401,34.7628,141618.0
2018-08-28 12:00:00,45.85,45.94,45.83,45.85,77077.5,34.7552,34.8234,34.7401,34.7552,77077.5
2018-08-28 12:30:00,45.85,45.88,45.79,45.85,73783.5,34.7552,34.778,34.7097,34.7552,73783.5
2018-08-28 13:00:00,45.85,45.86,45.77,45.78,52476.0,34.7552,34.7628,34.6946,34.7022,52476.0
2018-08-28 13:30:00,45.77,45.85,45.75,45.78,83290.5,34.6946,34.7552,34.6794,34.7022,83290.5
2018-08-28 14:00:00,45.77,45.84,45.76,45.84,73606.5,34.6946,34.7476,34.687,34.7476,73606.5
2018-08-28 14:30:00,45.83,45.87,45.81,45.83,80257.5,34.7401,34.7704,34.7249,34.7401,80257.5
2018-08-28 15:00:00,45.83,45.83,45.75,45.79,84135.0,34.7401,34.7401,34.6794,34.7097,84135.0
2018-08-28 15:30:00,45.79,45.79,45.61,45.65,623644.5,34.7097,34.7097,34.5733,34.6036,623644.5
2018-08-29 09:30:00,45.65,45.78,45.25,45.34,116322.0,34.6036,34.7022,34.3004,34.3686,116322.0
2018-08-29 10:00:00,45.32,45.43,45.27,45.37,76732.5,34.3535,34.4369,34.3156,34.3914,76732.5
2018-08-29 10:30:00,45.39,45.43,45.31,45.43,49174.5,34.4065,34.4369,34.3459,34.4369,49174.5
2018-08-29 11:00:00,45.42,45.57,45.39,45.55,47682.0,34.4293,34.543,34.4065,34.5278,47682.0
2018-08-29 11:30:00,45.56,45.64,45.51,45.58,95328.0,34.5354,34.596,34.4975,34.5506,95328.0
2018-08-29 12:00:00,45.59,45.67,45.57,45.64,38362.5,34.5581,34.6188,34.543,34.596,38362.5
2018-08-29 12:30:00,45.64,45.68,45.57,45.59,64746.0,34.596,34.6264,34.543,34.5581,64746.0
2018-08-29 13:00:00,45.59,45.63,45.51,45.52,52198.5,34.5581,34.5885,34.4975,34.5051,52198.5
2018-08-29 13:30:00,45.51,45.54,45.47,45.48,60430.5,34.4975,34.5202,34.4672,34.4748,60430.5
2018-08-29 14:00:00,45.47,45.57,45.47,45.54,58393.5,34.4672,34.543,34.4672,34.5202,58393.5
2018-08-29 14:30:00,45.55,45.62,45.54,45.6,57004.5,34.5278,34.5809,34.5202,34.5657,57004.5
2018-08-29 15:00:00,45.6,45.65,45.57,45.64,59830.5,34.5657,34.6036,34.543,34.596,59830.5
2018-08-29 15:30:00,45.65,45.67,45.6,45.61,200401.5,34.6036,34.6188,34.5657,34.5733,200401.5
2018-08-30 09:30:00,45.5,45.71,45.36,45.41,101776.5,34.4899,34.6491,34.3838,34.4217,101776.5
2018-08-30 10:00:00,45.4,45.51,45.28,45.33,97734.0,34.4141,34.4975,34.3232,34.3611,97734.0
2018-08-30 10:30:00,45.32,45.41,45.29,45.29,99334.5,34.3535,34.4217,34.3307,34.3307,99334.5
2018-08-30 11:00:00,45.29,45.38,45.25,45.27,163983.0,34.3307,34.399,34.3004,34.3156,163983.0
2018-08-30 11:30:00,45.26,45.35,45.21,45.33,132990.0,34.308,34.3762,34.2701,34.3611,132990.0
2018-08-30 12:00:00,45.33,45.34,45.25,45.29,115116.0,34.3611,34.3686,34.3004,34.3307,115116.0
2018-08-30 12:30:00,45.29,45.32,45.23,45.32,135916.5,34.3307,34.3535,34.2853,34.3535,135916.5
2018-08-30 13:00:00,45.32,45.35,45.31,45.34,82921.5,34.3535,34.3762,34.3459,34.3686,82921.5
2018-08-30 13:30:00,45.33,45.41,45.32,45.36,82434.0,34.3611,34.4217,34.3535,34.3838,82434.0
2018-08-30 14:00:00,45.35,45.37,45.07,45.12,164041.5,34.3762,34.3914,34.164,34.2019,164041.5
2018-08-30 14:30:00,45.12,45.21,45.09,45.11,115144.5,34.2019,34.2701,34.1791,34.1943,115144.5
2018-08-30 15:00:00,45.09,45.11,45.01,45.11,115183.5,34.1791,34.1943,34.1185,34.1943,115183.5
2018-08-30 15:30:00,45.11,45.29,45.11,45.25,531708.0,34.1943,34.3307,34.1943,34.3004,531708.0
2018-08-31 09:30:00,45.21,45.47,45.05,45.47,164371.5,34.2701,34.4672,34.1488,34.4672,164371.5
2018-08-31 10:00:00,45.48,45.63,45.43,45.48,164757.0,34.4748,34.5885,34.4369,34.4748,164757.0
2018-08-31 10:30:00,45.48,45.61,45.41,45.45,124116.0,34.4748,34.5733,34.4217,34.452,124116.0
2018-08-31 11:00:00,45.44,45.49,45.36,45.41,97149.0,34.4444,34.4823,34.3838,34.4217,97149.0
2018-08-31 11:30:00,45.41,45.5,45.39,45.4,110322.0,34.4217,34.4899,34.4065,34.4141,110322.0
2018-08-31 12:00:00,45.41,45.45,45.39,45.42,74133.0,34.4217,34.452,34.4065,34.4293,74133.0
2018-08-31 12:30:00,45.43,45.44,45.35,45.4,50002.5,34.4369,34.4444,34.3762,34.4141,50002.5
2018-08-31 13:00:00,45.39,45.5,45.37,45.46,53529.0,34.4065,34.4899,34.3914,34.4596,53529.0
2018-08-31 13:30:00,45.46,45.5,45.4,45.5,42678.0,34.4596,34.4899,34.4141,34.4899,42678.0
2018-08-31 14:00:00,45.5,45.5,45.37,45.38,48090.0,34.4899,34.4899,34.3914,34.399,48090.0
2018-08-31 14:30:00,45.39,45.49,45.37,45.45,61987.5,34.4065,34.4823,34.3914,34.452,61987.5
2018-08-31 15:00:00,45.45,45.53,45.41,45.42,89064.0,34.452,34.5127,34.4217,34.4293,89064.0
2018-08-31 15:30:00,45.42,45.67,45.42,45.61,443754.0,34.4293,34.6188,34.4293,34.5733,443754.0
2018-09-04 09:30:00,45.38,45.43,45.12,45.2,171928.5,34.399,34.4369,34.2019,34.2625,171928.5
2018-09-04 10:00:00,45.21,45.61,45.21,45.48,201706.5,34.2701,34.5733,34.2701,34.4748,201706.5
2018-09-04 10:30:00,45.47,45.47,45.31,45.39,134377.5,34.4672,34.4672,34.3459,34.4065,134377.5
2018-09-04 11:00:00,45.39,45.56,45.21,45.24,229498.5,34.4065,34.5354,34.2701,34.2928,229498.5
2018-09-04 11:30:00,45.24,45.37,45.23,45.33,161172.0,34.2928,34.3914,34.2853,34.3611,161172.0
2018-09-04 12:00:00,45.34,45.35,45.24,45.28,233877.0,34.3686,34.3762,34.2928,34.3232,233877.0
2018-09-04 12:30:00,45.29,45.37,45.25,45.33,128617.5,34.3307,34.3914,34.3004,34.3611,128617.5
2018-09-04 13:00:00,45.33,45.4,45.31,45.34,104836.5,34.3611,34.4141,34.3459,34.3686,104836.5
2018-09-04 13:30:00,45.35,45.43,45.33,45.43,99961.5,34.3762,34.4369,34.3611,34.4369,99961.5
2018-09-04 14:00:00,45.44,45.52,45.43,45.46,83650.5,34.4444,34.5051,34.4369,34.4596,83650.5
2018-09-04 14:30:00,45.45,45.53,45.44,45.52,108606.0,34.452,34.5127,34.4444,34.5051,108606.0
2018-09-04 15:00:00,45.53,45.54,45.43,45.46,166497.0,34.5127,34.5202,34.4369,34.4596,166497.0
2018-09-04 15:30:00,45.46,45.58,45.42,45.57,486853.5,34.4596,34.5506,34.4293,34.543,486853.5
2018-09-05 09:30:00,45.37,45.98,45.26,45.92,138184.5,34.3914,34.8538,34.308,34.8083,138184.5
2018-09-05 10:00:00,45.94,46.1,45.89,46.07,277602.0,34.8234,34.9447,34.7855,34.922,277602.0
2018-09-05 10:30:00,46.06,46.16,45.97,46.11,113641.5,34.9144,34.9902,34.8462,34.9523,113641.5
2018-09-05 11:00:00,46.12,46.25,46.03,46.07,144948.0,34.9599,35.0584,34.8917,34.922,144948.0
2018-09-05 11:30:00,46.06,46.22,46.03,46.17,123169.5,34.9144,35.0357,34.8917,34.9978,123169.5
2018-09-05 12:00:00,46.17,46.38,46.16,46.25,457918.5,34.9978,35.157,34.9902,35.0584,457918.5
2018-09-05 12:30:00,46.26,46.3,46.17,46.17,164421.0,35.066,35.0963,34.9978,34.9978,164421.0
2018-09-05 13:00:00,46.17,46.37,46.17,46.35,114885.0,34.9978,35.1494,34.9978,35.1342,114885.0
2018-09-05 13:30:00,46.37,46.41,46.28,46.39,191818.5,35.1494,35.1797,35.0812,35.1646,191818.5
2018-09-05 14:00:00,46.39,46.48,46.39,46.42,174847.5,35.1646,35.2328,35.1646,35.1873,174847.5
2018-09-05 14:30:00,46.41,46.52,46.41,46.49,153211.5,35.1797,35.2631,35.1797,35.2404,153211.5
2018-09-05 15:00:00,46.49,46.49,46.39,46.44,231937.5,35.2404,35.2404,35.1646,35.2025,231937.5
2018-09-05 15:30:00,46.44,46.62,46.39,46.61,1039488.0,35.2025,35.3389,35.1646,35.3313,1039488.0
2018-09-06 09:30:00,46.59,46.87,46.17,46.71,368728.5,35.3162,35.5284,34.9978,35.4071,368728.5
2018-09-06 10:00:00,46.68,46.69,46.23,46.31,159346.5,35.3844,35.392,35.0433,35.1039,159346.5
2018-09-06 10:30:00,46.29,46.31,46.09,46.19,109252.5,35.0888,35.1039,34.9372,35.013,109252.5
2018-09-06 11:00:00,46.19,46.21,46.0,46.14,114180.0,35.013,35.0281,34.8689,34.9751,114180.0
2018-09-06 11:30:00,46.13,46.27,46.12,46.23,82962.0,34.9675,35.0736,34.9599,35.0433,82962.0
2018-09-06 12:00:00,46.23,46.23,46.11,46.14,110112.0,35.0433,35.0433,34.9523,34.9751,110112.0
2018-09-06 12:30:00,46.13,46.19,46.05,46.07,113976.0,34.9675,35.013,34.9068,34.922,113976.0
2018-09-06 13:00:00,46.06,46.1,45.99,46.08,84375.0,34.9144,34.9447,34.8613,34.9296,84375.0
2018-09-06 13:30:00,46.07,46.17,46.06,46.07,77715.0,34.922,34.9978,34.9144,34.922,77715.0
2018-09-06 14:00:00,46.07,46.2,46.07,46.15,110760.0,34.922,35.0205,34.922,34.9826,110760.0
2018-09-06 14:30:00,46.16,46.28,46.13,46.21,128791.5,34.9902,35.0812,34.9675,35.0281,128791.5
2018-09-06 15:00:00,46.21,46.37,46.19,46.27,161088.0,35.0281,35.1494,35.013,35.0736,161088.0
2018-09-06 15:30:00,46.27,46.28,46.11,46.11,524365.5,35.0736,35.0812,34.9523,34.9523,524365.5
2018-09-07 09:30:00,45.85,45.9,45.49,45.77,294766.5,34.7552,34.7931,34.4823,34.6946,294766.5
2018-09-07 10:00:00,45.78,46.18,45.68,45.94,501973.5,34.7022,35.0054,34.6264,34.8234,501973.5
2018-09-07 10:30:00,45.94,46.09,45.87,45.88,134587.5,34.8234,34.9372,34.7704,34.778,134587.5
2018-09-07 11:00:00,45.88,45.94,45.81,45.94,59415.0,34.778,34.8234,34.7249,34.8234,59415.0
2018-09-07 11:30:00,45.95,46.07,45.84,45.95,174394.5,34.831,34.922,34.7476,34.831,174394.5
2018-09-07 12:00:00,45.97,46.03,45.71,45.78,101784.0,34.8462,34.8917,34.6491,34.7022,101784.0
2018-09-07 12:30:00,45.77,45.87,45.73,45.83,163077.0,34.6946,34.7704,34.6643,34.7401,163077.0
2018-09-07 13:00:00,45.82,45.83,45.68,45.77,46408.5,34.7325,34.7401,34.6264,34.6946,46408.5
2018-09-07 13:30:00,45.78,45.83,45.74,45.78,44034.0,34.7022,34.7401,34.6718,34.7022,44034.0
2018-09-07 14:00:00,45.78,45.95,45.77,45.95,73888.5,34.7022,34.831,34.6946,34.831,73888.5
2018-09-07 14:30:00,45.95,46.0,45.9,45.99,88429.5,34.831,34.8689,34.7931,34.8613,88429.5
2018-09-07 15:00:00,45.99,46.03,45.94,45.99,95008.5,34.8613,34.8917,34.8234,34.8613,95008.5
2018-09-07 15:30:00,45.99,46.05,45.9,46.01,316588.5,34.8613,34.9068,34.7931,34.8765,316588.5
2018-09-10 09:30:00,46.29,46.8,46.23,46.8,126486.0,35.0888,35.4753,35.0433,35.4753,126486.0
2018-09-10 10:00:00,46.8,47.26,46.8,47.22,346095.0,35.4753,35.824,35.4753,35.7937,346095.0
2018-09-10 10:30:00,47.22,47.23,46.93,46.95,97470.0,35.7937,35.8013,35.5739,35.589,97470.0
2018-09-10 11:00:00,46.93,47.22,46.86,47.15,138400.5,35.5739,35.7937,35.5208,35.7407,138400.5
2018-09-10 11:30:00,47.16,47.22,47.01,47.07,148743.0,35.7482,35.7937,35.6345,35.68,148743.0
2018-09-10 12:00:00,47.09,47.1,46.88,46.89,95766.0,35.6952,35.7028,35.536,35.5436,95766.0
2018-09-10 12:30:00,46.89,46.92,46.85,46.87,59509.5,35.5436,35.5663,35.5132,35.5284,59509.5
2018-09-10 13:00:00,46.87,46.88,46.8,46.87,87091.5,35.5284,35.536,35.4753,35.5284,87091.5
2018-09-10 13:30:00,46.87,46.88,46.79,46.84,44430.0,35.5284,35.536,35.4678,35.5057,44430.0
2018-09-10 14:00:00,46.83,46.85,46.81,46.85,56697.0,35.4981,35.5132,35.4829,35.5132,56697.0
2018-09-10 14:30:00,46.85,46.89,46.83,46.89,74766.0,35.5132,35.5436,35.4981,35.5436,74766.0
2018-09-10 15:00:00,46.89,47.01,46.83,46.85,176299.5,35.5436,35.6345,35.4981,35.5132,176299.5
2018-09-10 15:30:00,46.84,46.85,46.63,46.67,514824.0,35.5057,35.5132,35.3465,35.3768,514824.0
2018-09-11 09:30:00,46.5,46.63,45.83,45.95,180600.0,35.2479,35.3465,34.7401,34.831,180600.0
2018-09-11 10:00:00,45.96,46.1,45.87,46.1,133747.5,34.8386,34.9447,34.7704,34.9447,133747.5
2018-09-11 10:30:00,46.1,46.14,45.95,46.06,167253.0,34.9447,34.9751,34.831,34.9144,167253.0
2018-09-11 11:00:00,46.07,46.15,46.03,46.14,237688.5,34.922,34.9826,34.8917,34.9751,237688.5
2018-09-11 11:30:00,46.14,46.23,46.05,46.23,187312.5,34.9751,35.0433,34.9068,35.0433,187312.5
2018-09-11 12:00:00,46.21,46.23,46.13,46.15,302416.5,35.0281,35.0433,34.9675,34.9826,302416.5
2018-09-11 12:30:00,46.15,46.25,46.15,46.23,108027.0,34.9826,35.0584,34.9826,35.0433,108027.0
2018-09-11 13:00:00,46.23,46.23,46.02,46.05,198270.0,35.0433,35.0433,34.8841,34.9068,198270.0
2018-09-11 13:30:00,46.04,46.15,46.0,46.09,113985.0,34.8993,34.9826,34.8689,34.9372,113985.0
2018-09-11 14:00:00,46.08,46.14,46.05,46.14,110230.5,34.9296,34.9751,34.9068,34.9751,110230.5
2018-09-11 14:30:00,46.15,46.21,46.11,46.17,90255.0,34.9826,35.0281,34.9523,34.9978,90255.0
2018-09-11 15:00:00,46.17,46.19,46.09,46.11,109333.5,34.9978,35.013,34.9372,34.9523,109333.5
2018-09-11 15:30:00,46.11,46.13,45.98,46.05,452002.5,34.9523,34.9675,34.8538,34.9068,452002.5
2018-09-12 09:30:00,45.96,46.23,45.55,46.21,352840.5,34.8386,35.0433,34.5278,35.0281,352840.5
2018-09-12 10:00:00,46.19,46.34,46.16,46.24,164223.0,35.013,35.1267,34.9902,35.0509,164223.0
2018-09-12 10:30:00,46.23,46.29,46.1,46.24,89446.5,35.0433,35.0888,34.9447,35.0509,89446.5
2018-09-12 11:00:00,46.23,46.51,46.11,46.5,121549.5,35.0433,35.2555,34.9523,35.2479,121549.5
2018-09-12 11:30:00,46.5,46.53,46.15,46.22,127204.5,35.2479,35.2707,34.9826,35.0357,127204.5
2018-09-12 12:00:00,46.23,46.33,46.2,46.32,124338.0,35.0433,35.1191,35.0205,35.1115,124338.0
2018-09-12 12:30:00,46.31,46.46,46.29,46.45,63825.0,35.1039,35.2176,35.0888,35.21,63825.0
2018-09-12 13:00:00,46.45,46.51,46.33,46.35,151146.0,35.21,35.2555,35.1191,35.1342,151146.0
2018-09-12 13:30:00,46.37,46.39,46.29,46.35,101901.0,35.1494,35.1646,35.0888,35.1342,101901.0
2018-09-12 14:00:00,46.35,46.38,46.3,46.35,75039.0,35.1342,35.157,35.0963,35.1342,75039.0
2018-09-12 14:30:00,46.34,46.46,46.32,46.43,92215.5,35.1267,35.2176,35.1115,35.1949,92215.5
2018-09-12 15:00:00,46.43,46.46,46.41,46.43,93253.5,35.1949,35.2176,35.1797,35.1949,93253.5
2018-09-12 15:30:00,46.43,46.49,46.42,46.43,322797.0,35.1949,35.2404,35.1873,35.1949,322797.0
2018-09-13 09:30:00,46.65,46.8,46.51,46.75,87040.5,35.3616,35.4753,35.2555,35.4374,87040.5
2018-09-13 10:00:00,46.77,46.9,46.54,46.57,107464.5,35.4526,35.5511,35.2783,35.301,107464.5
2018-09-13 10:30:00,46.57,46.59,46.42,46.43,63576.0,35.301,35.3162,35.1873,35.1949,63576.0
2018-09-13 11:00:00,46.43,46.57,46.33,46.33,185850.0,35.1949,35.301,35.1191,35.1191,185850.0
2018-09-13 11:30:00,46.36,46.49,46.33,46.49,48754.5,35.1418,35.2404,35.1191,35.2404,48754.5
2018-09-13 12:00:00,46.5,46.53,46.42,46.46,39459.0,35.2479,35.2707,35.1873,35.2176,39459.0
2018-09-13 12:30:00,46.47,46.52,46.45,46.48,34249.5,35.2252,35.2631,35.21,35.2328,34249.5
2018-09-13 13:00:00,46.47,46.48,46.37,46.4,26229.0,35.2252,35.2328,35.1494,35.1721,26229.0
2018-09-13 13:30:00,46.39,46.43,46.37,46.37,30927.0,35.1646,35.1949,35.1494,35.1494,30927.0
2018-09-13 14:00:00,46.39,46.43,46.36,46.42,71595.0,35.1646,35.1949,35.1418,35.1873,71595.0
2018-09-13 14:30:00,46.43,46.58,46.41,46.55,120973.5,35.1949,35.3086,35.1797,35.2858,120973.5
2018-09-13 15:00:00,46.55,46.61,46.55,46.59,69648.0,35.2858,35.3313,35.2858,35.3162,69648.0
2018-09-13 15:30:00,46.59,46.6,46.53,46.59,181782.0,35.3162,35.3237,35.2707,35.3162,181782.0
2018-09-14 09:30:00,46.65,46.9,46.59,46.64,148656.0,35.3616,35.5511,35.3162,35.3541,148656.0
2018-09-14 10:00:00,46.64,46.82,46.63,46.8,90322.5,35.3541,35.4905,35.3465,35.4753,90322.5
2018-09-14 10:30:00,46.81,46.93,46.77,46.91,96633.0,35.4829,35.5739,35.4526,35.5587,96633.0
2018-09-14 11:00:00,46.9,46.97,46.89,46.9,89842.5,35.5511,35.6042,35.5436,35.5511,89842.5
2018-09-14 11:30:00,46.91,47.1,46.87,47.05,153051.0,35.5587,35.7028,35.5284,35.6649,153051.0
2018-09-14 12:00:00,47.04,47.04,46.76,46.76,239725.5,35.6573,35.6573,35.445,35.445,239725.5
2018-09-14 12:30:00,46.75,46.77,46.71,46.74,53692.5,35.4374,35.4526,35.4071,35.4299,53692.5
2018-09-14 13:00:00,46.73,46.79,46.67,46.78,79888.5,35.4223,35.4678,35.3768,35.4602,79888.5
2018-09-14 13:30:00,46.77,46.77,46.69,46.7,42298.5,35.4526,35.4526,35.392,35.3995,42298.5
2018-09-14 14:00:00,46.71,46.76,46.69,46.71,75346.5,35.4071,35.445,35.392,35.4071,75346.5
2018-09-14 14:30:00,46.7,46.85,46.69,46.84,63069.0,35.3995,35.5132,35.392,35.5057,63069.0
2018-09-14 15:00:00,46.84,46.93,46.83,46.87,93052.5,35.5057,35.5739,35.4981,35.5284,93052.5
2018-09-14 15:30:00,46.87,46.95,46.86,46.89,305467.5,35.5284,35.589,35.5208,35.5436,305467.5
2018-09-17 09:30:00,47.07,47.98,47.05,47.35,155686.5,35.68,36.3698,35.6649,35.8923,155686.5
2018-09-17 10:00:00,47.35,47.53,47.34,47.5,107767.5,35.8923,36.0287,35.8847,36.006,107767.5
2018-09-17 10:30:00,47.48,47.59,47.41,47.41,104020.5,35.9908,36.0742,35.9377,35.9377,104020.5
2018-09-17 11:00:00,47.41,47.51,47.36,47.43,77346.0,35.9377,36.0135,35.8998,35.9529,77346.0
2018-09-17 11:30:00,47.43,47.45,47.29,47.3,94318.5,35.9529,35.9681,35.8468,35.8544,94318.5
2018-09-17 12:00:00,47.32,47.32,47.23,47.27,88917.0,35.8695,35.8695,35.8013,35.8316,88917.0
2018-09-17 12:30:00,47.26,47.28,47.13,47.17,36897.0,35.824,35.8392,35.7255,35.7558,36897.0
2018-09-17 13:00:00,47.18,47.19,47.12,47.17,38842.5,35.7634,35.771,35.7179,35.7558,38842.5
2018-09-17 13:30:00,47.17,47.18,47.1,47.13,61920.0,35.7558,35.7634,35.7028,35.7255,61920.0
2018-09-17 14:00:00,47.13,47.19,47.11,47.15,55167.0,35.7255,35.771,35.7103,35.7407,55167.0
2018-09-17 14:30:00,47.16,47.18,47.04,47.06,67354.5,35.7482,35.7634,35.6573,35.6724,67354.5
2018-09-17 15:00:00,47.08,47.17,47.06,47.15,92545.5,35.6876,35.7558,35.6724,35.7407,92545.5
2018-09-17 15:30:00,47.15,47.17,47.01,47.09,403258.5,35.7407,35.7558,35.6345,35.6952,403258.5
2018-09-18 09:30:00,47.25,47.25,46.64,46.64,134623.5,35.8165,35.8165,35.3541,35.3541,134623.5
2018-09-18 10:00:00,46.67,47.05,46.55,47.01,119553.0,35.3768,35.6649,35.2858,35.6345,119553.0
2018-09-18 10:30:00,47.0,47.11,46.95,47.11,59599.5,35.6269,35.7103,35.589,35.7103,59599.5
2018-09-18 11:00:00,47.11,47.31,47.05,47.29,73153.5,35.7103,35.8619,35.6649,35.8468,73153.5
2018-09-18 11:30:00,47.31,47.35,47.23,47.29,125640.0,35.8619,35.8923,35.8013,35.8468,125640.0
2018-09-18 12:00:00,47.31,47.4,47.3,47.31,56112.0,35.8619,35.9302,35.8544,35.8619,56112.0
2018-09-18 12:30:00,47.32,47.43,47.32,47.37,59938.5,35.8695,35.9529,35.8695,35.9074,59938.5
2018-09-18 13:00:00,47.37,47.45,47.36,47.41,67153.5,35.9074,35.9681,35.8998,35.9377,67153.5
2018-09-18 13:30:00,47.41,47.49,47.4,47.47,53181.0,35.9377,35.9984,35.9302,35.9832,53181.0
2018-09-18 14:00:00,47.47,47.57,47.46,47.55,58287.0,35.9832,36.059,35.9756,36.0439,58287.0
2018-09-18 14:30:00,47.55,47.56,47.47,47.55,98982.0,36.0439,36.0514,35.9832,36.0439,98982.0
2018-09-18 15:00:00,47.54,47.55,47.44,47.49,97381.5,36.0363,36.0439,35.9605,35.9984,97381.5
2018-09-18 15:30:00,47.48,47.51,47.41,47.42,244017.0,35.9908,36.0135,35.9377,35.9453,244017.0
2018-09-19 09:30:00,47.37,47.91,47.37,47.73,126078.0,35.9074,36.3167,35.9074,36.1803,126078.0
2018-09-19 10:00:00,47.73,47.83,47.65,47.77,94756.5,36.1803,36.2561,36.1197,36.2106,94756.5
2018-09-19 10:30:00,47.77,47.97,47.75,47.89,98998.5,36.2106,36.3622,36.1955,36.3016,98998.5
2018-09-19 11:00:00,47.89,47.95,47.75,47.77,81138.0,36.3016,36.3471,36.1955,36.2106,81138.0
2018-09-19 11:30:00,47.78,47.81,47.72,47.74,65395.5,36.2182,36.2409,36.1727,36.1879,65395.5
2018-09-19 12:00:00,47.74,47.84,47.72,47.84,62619.0,36.1879,36.2637,36.1727,36.2637,62619.0
2018-09-19 12:30:00,47.83,47.92,47.79,47.92,118246.5,36.2561,36.3243,36.2258,36.3243,118246.5
2018-09-19 13:00:00,47.94,47.94,47.86,47.86,44061.0,36.3395,36.3395,36.2788,36.2788,44061.0
2018-09-19 13:30:00,47.86,47.91,47.77,47.78,56113.5,36.2788,36.3167,36.2106,36.2182,56113.5
2018-09-19 14:00:00,47.77,47.78,47.67,47.68,56631.0,36.2106,36.2182,36.1348,36.1424,56631.0
2018-09-19 14:30:00,47.69,47.75,47.59,47.6,106476.0,36.15,36.1955,36.0742,36.0818,106476.0
2018-09-19 15:00:00,47.61,47.65,47.55,47.59,185104.5,36.0893,36.1197,36.0439,36.0742,185104.5
2018-09-19 15:30:00,47.59,47.63,47.55,47.55,348030.0,36.0742,36.1045,36.0439,36.0439,348030.0
2018-09-20 09:30:00,47.87,48.33,47.85,47.94,213976.5,36.2864,36.6351,36.2713,36.3395,213976.5
2018-09-20 10:00:00,47.93,48.11,47.85,47.94,430461.0,36.3319,36.4684,36.2713,36.3395,430461.0
2018-09-20 10:30:00,47.93,47.95,47.73,47.81,142894.5,36.3319,36.3471,36.1803,36.2409,142894.5
2018-09-20 11:00:00,47.83,47.98,47.81,47.96,164893.5,36.2561,36.3698,36.2409,36.3546,164893.5
2018-09-20 11:30:00,47.96,48.11,47.89,48.11,117291.0,36.3546,36.4684,36.3016,36.4684,117291.0
2018-09-20 12:00:00,48.11,48.19,48.07,48.1,70822.5,36.4684,36.529,36.438,36.4608,70822.5
2018-09-20 12:30:00,48.1,48.26,48.09,48.26,69597.0,36.4608,36.5821,36.4532,36.5821,69597.0
2018-09-20 13:00:00,48.26,48.3,48.16,48.16,70033.5,36.5821,36.6124,36.5063,36.5063,70033.5
2018-09-20 13:30:00,48.17,48.26,48.15,48.24,67848.0,36.5138,36.5821,36.4987,36.5669,67848.0
2018-09-20 14:00:00,48.24,48.41,48.21,48.41,58816.5,36.5669,36.6958,36.5442,36.6958,58816.5
2018-09-20 14:30:00,48.4,48.4,48.29,48.35,73231.5,36.6882,36.6882,36.6048,36.6503,73231.5
2018-09-20 15:00:00,48.36,48.42,48.3,48.35,94902.0,36.6579,36.7033,36.6124,36.6503,94902.0
2018-09-20 15:30:00,48.35,48.35,48.24,48.27,260106.0,36.6503,36.6503,36.5669,36.5896,260106.0
2018-09-21 09:30:00,48.49,48.59,48.27,48.37,900706.5,36.7564,36.8322,36.5896,36.6654,900706.5
2018-09-21 10:00:00,48.39,48.44,48.19,48.22,86011.5,36.6806,36.7185,36.529,36.5517,86011.5
2018-09-21 10:30:00,48.23,48.36,48.23,48.33,80787.0,36.5593,36.6579,36.5593,36.6351,80787.0
2018-09-21 11:00:00,48.33,48.4,48.3,48.32,140181.0,36.6351,36.6882,36.6124,36.6275,140181.0
2018-09-21 11:30:00,48.31,48.37,48.27,48.32,82264.5,36.62,36.6654,36.5896,36.6275,82264.5
2018-09-21 12:00:00,48.32,48.35,48.17,48.17,90816.0,36.6275,36.6503,36.5138,36.5138,90816.0
2018-09-21 12:30:00,48.17,48.2,48.13,48.2,56044.5,36.5138,36.5366,36.4835,36.5366,56044.5
2018-09-21 13:00:00,48.19,48.22,48.15,48.17,66651.0,36.529,36.5517,36.4987,36.5138,66651.0
2018-09-21 13:30:00,48.17,48.21,48.13,48.19,60777.0,36.5138,36.5442,36.4835,36.529,60777.0
2018-09-21 14:00:00,48.19,48.21,48.09,48.11,90838.5,36.529,36.5442,36.4532,36.4684,90838.5
2018-09-21 14:30:00,48.12,48.16,48.02,48.04,52887.0,36.4759,36.5063,36.4001,36.4153,52887.0
2018-09-21 15:00:00,48.04,48.1,48.03,48.04,84804.0,36.4153,36.4608,36.4077,36.4153,84804.0
2018-09-21 15:30:00,48.05,48.25,48.04,48.13,379980.0,36.4229,36.5745,36.4153,36.4835,379980.0
2018-09-24 09:30:00,47.89,47.97,47.18,47.27,207381.0,36.3016,36.3622,35.7634,35.8316,207381.0
2018-09-24 10:00:00,47.26,47.26,46.76,46.77,178705.5,35.824,35.824,35.445,35.4526,178705.5
2018-09-24 10:30:00,46.77,46.96,46.68,46.83,194149.5,35.4526,35.5966,35.3844,35.4981,194149.5
2018-09-24 11:00:00,46.83,46.93,46.79,46.85,109869.0,35.4981,35.5739,35.4678,35.5132,109869.0
2018-09-24 11:30:00,46.85,46.97,46.81,46.91,71151.0,35.5132,35.6042,35.4829,35.5587,71151.0
2018-09-24 12:00:00,46.92,46.93,46.84,46.87,65464.5,35.5663,35.5739,35.5057,35.5284,65464.5
2018-09-24 12:30:00,46.87,46.88,46.75,46.8,121114.5,35.5284,35.536,35.4374,35.4753,121114.5
2018-09-24 13:00:00,46.79,46.87,46.77,46.83,44599.5,35.4678,35.5284,35.4526,35.4981,44599.5
2018-09-24 13:30:00,46.83,46.91,46.83,46.87,49768.5,35.4981,35.5587,35.4981,35.5284,49768.5
2018-09-24 14:00:00,46.87,46.97,46.87,46.95,70309.5,35.5284,35.6042,35.5284,35.589,70309.5
2018-09-24 14:30:00,46.95,47.04,46.95,47.01,74545.5,35.589,35.6573,35.589,35.6345,74545.5
2018-09-24 15:00:00,47.01,47.05,46.97,46.98,119436.0,35.6345,35.6649,35.6042,35.6118,119436.0
2018-09-24 15:30:00,46.98,47.01,46.89,46.91,475539.0,35.6118,35.6345,35.5436,35.5587,475539.0
2018-09-25 09:30:00,46.85,47.03,46.55,46.7,174015.0,35.5132,35.6497,35.2858,35.3995,174015.0
2018-09-25 10:00:00,46.69,46.8,46.63,46.71,114379.5,35.392,35.4753,35.3465,35.4071,114379.5
2018-09-25 10:30:00,46.71,46.77,46.61,46.66,100989.0,35.4071,35.4526,35.3313,35.3692,100989.0
2018-09-25 11:00:00,46.67,46.67,46.41,46.47,144498.0,35.3768,35.3768,35.1797,35.2252,144498.0
2018-09-25 11:30:00,46.47,46.51,46.35,46.36,113028.0,35.2252,35.2555,35.1342,35.1418,113028.0
2018-09-25 12:00:00,46.36,46.51,46.36,46.47,133605.0,35.1418,35.2555,35.1418,35.2252,133605.0
2018-09-25 12:30:00,46.47,46.53,46.38,46.47,200415.0,35.2252,35.2707,35.157,35.2252,200415.0
2018-09-25 13:00:00,46.46,46.47,46.37,46.39,100657.5,35.2176,35.2252,35.1494,35.1646,100657.5
2018-09-25 13:30:00,46.38,46.41,46.27,46.31,114805.5,35.157,35.1797,35.0736,35.1039,114805.5
2018-09-25 14:00:00,46.3,46.34,46.26,46.32,75631.5,35.0963,35.1267,35.066,35.1115,75631.5
2018-09-25 14:30:00,46.31,46.31,46.07,46.18,112347.0,35.1039,35.1039,34.922,35.0054,112347.0
2018-09-25 15:00:00,46.19,46.23,46.17,46.21,113983.5,35.013,35.0433,34.9978,35.0281,113983.5
2018-09-25 15:30:00,46.21,46.21,46.07,46.17,563466.0,35.0281,35.0281,34.922,34.9978,563466.0
2018-09-26 09:30:00,46.4,46.46,46.05,46.21,250165.5,35.1721,35.2176,34.9068,35.0281,250165.5
2018-09-26 10:00:00,46.2,46.23,46.06,46.13,98538.0,35.0205,35.0433,34.9144,34.9675,98538.0
2018-09-26 10:30:00,46.13,46.19,46.07,46.15,95113.5,34.9675,35.013,34.922,34.9826,95113.5
2018-09-26 11:00:00,46.15,46.19,46.09,46.17,104799.0,34.9826,35.013,34.9372,34.9978,104799.0
2018-09-26 11:30:00,46.15,46.16,46.09,46.13,67117.5,34.9826,34.9902,34.9372,34.9675,67117.5
2018-09-26 12:00:00,46.13,46.17,46.07,46.15,93921.0,34.9675,34.9978,34.922,34.9826,93921.0
2018-09-26 12:30:00,46.15,46.27,46.15,46.26,59518.5,34.9826,35.0736,34.9826,35.066,59518.5
2018-09-26 13:00:00,46.27,46.3,46.19,46.21,50374.5,35.0736,35.0963,35.013,35.0281,50374.5
2018-09-26 13:30:00,46.22,46.25,46.19,46.19,46474.5,35.0357,35.0584,35.013,35.013,46474.5
2018-09-26 14:00:00,46.19,46.36,46.19,46.29,111667.5,35.013,35.1418,35.013,35.0888,111667.5
2018-09-26 14:30:00,46.29,46.32,46.14,46.21,81046.5,35.0888,35.1115,34.9751,35.0281,81046.5
2018-09-26 15:00:00,46.21,46.25,46.13,46.2,112251.0,35.0281,35.0584,34.9675,35.0205,112251.0
2018-09-26 15:30:00,46.2,46.21,45.77,45.86,528411.0,35.0205,35.0281,34.6946,34.7628,528411.0
2018-09-27 09:30:00,46.09,46.09,45.62,45.77,101800.5,34.9372,34.9372,34.5809,34.6946,101800.5
2018-09-27 10:00:00,45.77,46.13,45.77,46.12,61474.5,34.6946,34.9675,34.6946,34.9599,61474.5
2018-09-27 10:30:00,46.13,46.21,46.03,46.03,102057.0,34.9675,35.0281,34.8917,34.8917,102057.0
2018-09-27 11:00:00,46.03,46.21,46.03,46.19,89544.0,34.8917,35.0281,34.8917,35.013,89544.0
2018-09-27 11:30:00,46.19,46.23,46.1,46.2,45904.5,35.013,35.0433,34.9447,35.0205,45904.5
2018-09-27 12:00:00,46.19,46.25,46.15,46.17,47850.0,35.013,35.0584,34.9826,34.9978,47850.0
2018-09-27 12:30:00,46.19,46.19,46.09,46.09,70192.5,35.013,35.013,34.9372,34.9372,70192.5
2018-09-27 13:00:00,46.09,46.09,45.97,46.01,39969.0,34.9372,34.9372,34.8462,34.8765,39969.0
2018-09-27 13:30:00,46.02,46.08,46.01,46.03,43269.0,34.8841,34.9296,34.8765,34.8917,43269.0
2018-09-27 14:00:00,46.03,46.13,46.01,46.11,72021.0,34.8917,34.9675,34.8765,34.9523,72021.0
2018-09-27 14:30:00,46.11,46.12,46.08,46.09,58356.0,34.9523,34.9599,34.9296,34.9372,58356.0
2018-09-27 15:00:00,46.09,46.13,46.05,46.09,58510.5,34.9372,34.9675,34.9068,34.9372,58510.5
2018-09-27 15:30:00,46.07,46.1,46.0,46.04,227692.5,34.922,34.9447,34.8689,34.8993,227692.5
2018-09-28 09:30:00,45.96,46.03,45.31,45.73,224302.5,34.8386,34.8917,34.3459,34.6643,224302.5
2018-09-28 10:00:00,45.73,45.79,45.57,45.73,150847.5,34.6643,34.7097,34.543,34.6643,150847.5
2018-09-28 10:30:00,45.74,45.77,45.59,45.59,192388.5,34.6718,34.6946,34.5581,34.5581,192388.5
2018-09-28 11:00:00,45.59,45.59,45.43,45.46,85692.0,34.5581,34.5581,34.4369,34.4596,85692.0
2018-09-28 11:30:00,45.45,45.58,45.45,45.54,107380.5,34.452,34.5506,34.452,34.5202,107380.5
2018-09-28 12:00:00,45.54,45.67,45.52,45.67,86463.0,34.5202,34.6188,34.5051,34.6188,86463.0
2018-09-28 12:30:00,45.67,45.68,45.55,45.64,58497.0,34.6188,34.6264,34.5278,34.596,58497.0
2018-09-28 13:00:00,45.63,45.65,45.55,45.57,225267.0,34.5885,34.6036,34.5278,34.543,225267.0
2018-09-28 13:30:00,45.59,45.67,45.55,45.6,84013.5,34.5581,34.6188,34.5278,34.5657,84013.5
2018-09-28 14:00:00,45.59,45.59,45.48,45.51,50668.5,34.5581,34.5581,34.4748,34.4975,50668.5
2018-09-28 14:30:00,45.5,45.52,45.47,45.49,51453.0,34.4899,34.5051,34.4672,34.4823,51453.0
2018-09-28 15:00:00,45.49,45.56,45.47,45.54,127590.0,34.4823,34.5354,34.4672,34.5202,127590.0
2018-09-28 15:30:00,45.54,45.55,45.39,45.45,413700.0,34.5202,34.5278,34.4065,34.452,413700.0
2018-10-01 09:30:00,45.84,46.29,45.72,46.27,178233.0,34.7476,35.0888,34.6567,35.0736,178233.0
2018-10-01 10:00:00,46.29,46.29,45.95,45.99,112926.0,35.0888,35.0888,34.831,34.8613,112926.0
2018-10-01 10:30:00,46.01,46.3,46.01,46.3,105291.0,34.8765,35.0963,34.8765,35.0963,105291.0
2018-10-01 11:00:00,46.31,46.39,46.22,46.25,121501.5,35.1039,35.1646,35.0357,35.0584,121501.5
2018-10-01 11:30:00,46.24,46.24,46.11,46.15,83223.0,35.0509,35.0509,34.9523,34.9826,83223.0
2018-10-01 12:00:00,46.14,46.15,45.91,45.93,102531.0,34.9751,34.9826,34.8007,34.8159,102531.0
2018-10-01 12:30:00,45.94,46.03,45.93,45.98,69141.0,34.8234,34.8917,34.8159,34.8538,69141.0
2018-10-01 13:00:00,45.97,46.05,45.96,46.02,63681.0,34.8462,34.9068,34.8386,34.8841,63681.0
2018-10-01 13:30:00,46.02,46.05,45.91,45.91,81397.5,34.8841,34.9068,34.8007,34.8007,81397.5
2018-10-01 14:00:00,45.91,46.09,45.88,46.08,119583.0,34.8007,34.9372,34.778,34.9296,119583.0
2018-10-01 14:30:00,46.07,46.14,46.05,46.05,106456.5,34.922,34.9751,34.9068,34.9068,106456.5
2018-10-01 15:00:00,46.06,46.11,45.89,45.92,129964.5,34.9144,34.9523,34.7855,34.8083,129964.5
2018-10-01 15:30:00,45.92,46.03,45.85,45.99,418399.5,34.8083,34.8917,34.7552,34.8613,418399.5
2018-10-02 09:30:00,45.96,46.56,45.96,46.2,107665.5,34.8386,35.2934,34.8386,35.0205,107665.5
2018-10-02 10:00:00,46.2,46.25,46.07,46.13,93676.5,35.0205,35.0584,34.922,34.9675,93676.5
2018-10-02 10:30:00,46.13,46.17,45.89,46.13,62260.5,34.9675,34.9978,34.7855,34.9675,62260.5
2018-10-02 11:00:00,46.13,46.29,46.11,46.25,38251.5,34.9675,35.0888,34.9523,35.0584,38251.5
2018-10-02 11:30:00,46.25,46.35,46.23,46.29,59643.0,35.0584,35.1342,35.0433,35.0888,59643.0
2018-10-02 12:00:00,46.29,46.35,46.27,46.29,45937.5,35.0888,35.1342,35.0736,35.0888,45937.5
2018-10-02 12:30:00,46.28,46.34,46.27,46.32,47628.0,35.0812,35.1267,35.0736,35.1115,47628.0
2018-10-02 13:00:00,46.31,46.36,46.27,46.27,42259.5,35.1039,35.1418,35.0736,35.0736,42259.5
2018-10-02 13:30:00,46.27,46.39,46.22,46.39,56242.5,35.0736,35.1646,35.0357,35.1646,56242.5
2018-10-02 14:00:00,46.39,46.58,46.38,46.47,126478.5,35.1646,35.3086,35.157,35.2252,126478.5
2018-10-02 14:30:00,46.47,46.57,46.41,46.42,81250.5,35.2252,35.301,35.1797,35.1873,81250.5
2018-10-02 15:00:00,46.42,46.52,46.41,46.51,106267.5,35.1873,35.2631,35.1797,35.2555,106267.5
2018-10-02 15:30:00,46.51,46.58,46.44,46.45,454893.0,35.2555,35.3086,35.2025,35.21,454893.0
2018-10-03 09:30:00,46.53,46.87,46.45,46.53,114157.5,35.2707,35.5284,35.21,35.2707,114157.5
2018-10-03 10:00:00,46.51,46.82,46.5,46.74,45900.0,35.2555,35.4905,35.2479,35.4299,45900.0
2018-10-03 10:30:00,46.74,46.81,46.63,46.79,72802.5,35.4299,35.4829,35.3465,35.4678,72802.5
2018-10-03 11:00:00,46.79,46.94,46.73,46.94,82866.0,35.4678,35.5815,35.4223,35.5815,82866.0
2018-10-03 11:30:00,46.92,46.96,46.84,46.94,75868.5,35.5663,35.5966,35.5057,35.5815,75868.5
2018-10-03 12:00:00,46.93,47.09,46.88,47.09,65562.0,35.5739,35.6952,35.536,35.6952,65562.0
2018-10-03 12:30:00,47.08,47.12,47.03,47.1,88990.5,35.6876,35.7179,35.6497,35.7028,88990.5
2018-10-03 13:00:00,47.1,47.15,47.08,47.15,75786.0,35.7028,35.7407,35.6876,35.7407,75786.0
2018-10-03 13:30:00,47.15,47.17,47.08,47.12,89686.5,35.7407,35.7558,35.6876,35.7179,89686.5
2018-10-03 14:00:00,47.11,47.17,47.09,47.15,81630.0,35.7103,35.7558,35.6952,35.7407,81630.0
2018-10-03 14:30:00,47.15,47.17,46.85,46.93,172546.5,35.7407,35.7558,35.5132,35.5739,172546.5
2018-10-03 15:00:00,46.93,46.97,46.74,46.77,191002.5,35.5739,35.6042,35.4299,35.4526,191002.5
2018-10-03 15:30:00,46.77,46.85,46.75,46.82,275887.5,35.4526,35.5132,35.4374,35.4905,275887.5
2018-10-04 09:30:00,46.67,47.16,46.6,47.09,284271.0,35.3768,35.7482,35.3237,35.6952,284271.0
2018-10-04 10:00:00,47.08,47.13,46.81,46.99,82581.0,35.6876,35.7255,35.4829,35.6194,82581.0
2018-10-04 10:30:00,46.97,47.03,46.86,46.93,83781.0,35.6042,35.6497,35.5208,35.5739,83781.0
2018-10-04 11:00:00,46.94,47.09,46.93,47.03,84838.5,35.5815,35.6952,35.5739,35.6497,84838.5
2018-10-04 11:30:00,47.05,47.11,46.91,46.91,75769.5,35.6649,35.7103,35.5587,35.5587,75769.5
2018-10-04 12:00:00,46.91,46.93,46.65,46.73,152613.0,35.5587,35.5739,35.3616,35.4223,152613.0
2018-10-04 12:30:00,46.7,46.78,46.67,46.72,88494.0,35.3995,35.4602,35.3768,35.4147,88494.0
2018-10-04 13:00:00,46.71,46.71,46.45,46.55,73548.0,35.4071,35.4071,35.21,35.2858,73548.0
2018-10-04 13:30:00,46.54,46.65,46.41,46.47,173523.0,35.2783,35.3616,35.1797,35.2252,173523.0
2018-10-04 14:00:00,46.5,46.5,46.33,46.37,67123.5,35.2479,35.2479,35.1191,35.1494,67123.5
2018-10-04 14:30:00,46.37,46.57,46.36,46.57,72411.0,35.1494,35.301,35.1418,35.301,72411.0
2018-10-04 15:00:00,46.57,46.64,46.47,46.47,169207.5,35.301,35.3541,35.2252,35.2252,169207.5
2018-10-04 15:30:00,46.47,46.64,46.45,46.58,216850.5,35.2252,35.3541,35.21,35.3086,216850.5
2018-10-05 09:30:00,46.13,46.51,46.05,46.31,135639.0,34.9675,35.2555,34.9068,35.1039,135639.0
2018-10-05 10:00:00,46.31,46.39,45.89,45.97,83193.0,35.1039,35.1646,34.7855,34.8462,83193.0
2018-10-05 10:30:00,45.96,46.03,45.79,45.9,106318.5,34.8386,34.8917,34.7097,34.7931,106318.5
2018-10-05 11:00:00,45.89,45.89,45.53,45.54,108094.5,34.7855,34.7855,34.5127,34.5202,108094.5
2018-10-05 11:30:00,45.51,45.57,45.31,45.32,104737.5,34.4975,34.543,34.3459,34.3535,104737.5
2018-10-05 12:00:00,45.33,45.42,45.31,45.36,96564.0,34.3611,34.4293,34.3459,34.3838,96564.0
2018-10-05 12:30:00,45.33,45.33,44.93,45.28,240246.0,34.3611,34.3611,34.0578,34.3232,240246.0
2018-10-05 13:00:00,45.27,45.34,45.23,45.27,135433.5,34.3156,34.3686,34.2853,34.3156,135433.5
2018-10-05 13:30:00,45.27,45.36,45.21,45.31,106650.0,34.3156,34.3838,34.2701,34.3459,106650.0
2018-10-05 14:00:00,45.31,45.33,45.16,45.22,95797.5,34.3459,34.3611,34.2322,34.2777,95797.5
2018-10-05 14:30:00,45.23,45.36,45.23,45.33,126055.5,34.2853,34.3838,34.2853,34.3611,126055.5
2018-10-05 15:00:00,45.34,45.49,45.31,45.41,190957.5,34.3686,34.4823,34.3459,34.4217,190957.5
2018-10-05 15:30:00,45.41,45.43,45.27,45.31,426130.5,34.4217,34.4369,34.3156,34.3459,426130.5
2018-10-08 09:30:00,45.13,45.28,45.05,45.13,162891.0,34.2095,34.3232,34.1488,34.2095,162891.0
2018-10-08 10:00:00,45.13,45.29,45.09,45.23,59007.0,34.2095,34.3307,34.1791,34.2853,59007.0
2018-10-08 10:30:00,45.23,45.28,45.16,45.18,74296.5,34.2853,34.3232,34.2322,34.2474,74296.5
2018-10-08 11:00:00,45.17,45.19,45.07,45.13,72148.5,34.2398,34.2549,34.164,34.2095,72148.5
2018-10-08 11:30:00,45.13,45.13,44.94,45.0,225474.0,34.2095,34.2095,34.0654,34.1109,225474.0
2018-10-08 12:00:00,45.01,45.3,44.99,45.28,81357.0,34.1185,34.3383,34.1033,34.3232,81357.0
2018-10-08 12:30:00,45.27,45.27,45.12,45.13,99979.5,34.3156,34.3156,34.2019,34.2095,99979.5
2018-10-08 13:00:00,45.11,45.19,45.01,45.07,71398.5,34.1943,34.2549,34.1185,34.164,71398.5
2018-10-08 13:30:00,45.08,45.21,45.08,45.15,63394.5,34.1716,34.2701,34.1716,34.2246,63394.5
2018-10-08 14:00:00,45.14,45.35,45.12,45.33,108666.0,34.217,34.3762,34.2019,34.3611,108666.0
2018-10-08 14:30:00,45.33,45.41,45.3,45.35,114949.5,34.3611,34.4217,34.3383,34.3762,114949.5
2018-10-08 15:00:00,45.34,45.45,45.33,45.38,155511.0,34.3686,34.452,34.3611,34.399,155511.0
2018-10-08 15:30:00,45.38,45.47,45.37,45.41,553048.5,34.399,34.4672,34.3914,34.4217,553048.5
2018-10-09 09:30:00,45.51,45.57,44.48,44.86,143677.5,34.4975,34.543,33.7167,34.0048,143677.5
2018-10-09 10:00:00,44.83,44.99,44.72,44.9,114019.5,33.982,34.1033,33.8987,34.0351,114019.5
2018-10-09 10:30:00,44.91,45.0,44.57,44.59,107872.5,34.0427,34.1109,33.785,33.8001,107872.5
2018-10-09 11:00:00,44.59,44.67,44.5,44.65,106899.0,33.8001,33.8608,33.7319,33.8456,106899.0
2018-10-09 11:30:00,44.64,44.67,44.55,44.66,92175.0,33.838,33.8608,33.7698,33.8532,92175.0
2018-10-09 12:00:00,44.65,44.71,44.38,44.43,125935.5,33.8456,33.8911,33.6409,33.6788,125935.5
2018-10-09 12:30:00,44.43,44.45,44.29,44.38,99675.0,33.6788,33.694,33.5727,33.6409,99675.0
2018-10-09 13:00:00,44.37,44.49,44.35,44.49,57828.0,33.6334,33.7243,33.6182,33.7243,57828.0
2018-10-09 13:30:00,44.48,44.5,44.37,44.45,64903.5,33.7167,33.7319,33.6334,33.694,64903.5
2018-10-09 14:00:00,44.45,44.45,44.35,44.38,58621.5,33.694,33.694,33.6182,33.6409,58621.5
2018-10-09 14:30:00,44.39,44.47,44.33,44.47,135577.5,33.6485,33.7092,33.603,33.7092,135577.5
2018-10-09 15:00:00,44.47,44.56,44.37,44.43,109029.0,33.7092,33.7774,33.6334,33.6788,109029.0
2018-10-09 15:30:00,44.43,44.43,44.19,44.25,390982.5,33.6788,33.6788,33.4969,33.5424,390982.5
2018-10-10 09:30:00,44.21,44.3,43.68,43.69,156538.5,33.5121,33.5803,33.1103,33.1179,156538.5
2018-10-10 10:00:00,43.72,43.83,43.57,43.57,169204.5,33.1406,33.224,33.0269,33.0269,169204.5
2018-10-10 10:30:00,43.57,43.69,43.23,43.27,183199.5,33.0269,33.1179,32.7692,32.7995,183199.5
2018-10-10 11:00:00,43.27,43.35,43.13,43.26,199752.0,32.7995,32.8602,32.6934,32.792,199752.0
2018-10-10 11:30:00,43.26,43.43,43.14,43.31,151780.5,32.792,32.9208,32.701,32.8299,151780.5
2018-10-10 12:00:00,43.3,43.41,43.25,43.28,153721.5,32.8223,32.9057,32.7844,32.8071,153721.5
2018-10-10 12:30:00,43.27,43.33,43.13,43.15,140733.0,32.7995,32.845,32.6934,32.7086,140733.0
2018-10-10 13:00:00,43.15,43.4,43.03,43.34,87978.0,32.7086,32.8981,32.6176,32.8526,87978.0
2018-10-10 13:30:00,43.35,43.5,43.27,43.38,83812.5,32.8602,32.9739,32.7995,32.8829,83812.5
2018-10-10 14:00:00,43.42,43.43,43.19,43.28,96645.0,32.9132,32.9208,32.7389,32.8071,96645.0
2018-10-10 14:30:00,43.27,43.37,43.12,43.27,110767.5,32.7995,32.8753,32.6858,32.7995,110767.5
2018-10-10 15:00:00,43.27,43.27,42.89,43.13,155848.5,32.7995,32.7995,32.5115,32.6934,155848.5
2018-10-10 15:30:00,43.13,43.14,42.53,42.57,675601.5,32.6934,32.701,32.2386,32.2689,675601.5
2018-10-11 09:30:00,42.47,43.13,42.23,43.08,278896.5,32.1931,32.6934,32.0112,32.6555,278896.5
2018-10-11 10:00:00,43.07,43.07,42.41,42.51,209125.5,32.6479,32.6479,32.1476,32.2234,209125.5
2018-10-11 10:30:00,42.5,42.7,42.27,42.3,178050.0,32.2159,32.3675,32.0415,32.0643,178050.0
2018-10-11 11:00:00,42.33,42.33,41.96,42.19,178057.5,32.087,32.087,31.8065,31.9809,178057.5
2018-10-11 11:30:00,42.2,42.57,42.13,42.55,127779.0,31.9885,32.2689,31.9354,32.2538,127779.0
2018-10-11 12:00:00,42.55,42.91,42.52,42.73,109536.0,32.2538,32.5266,32.231,32.3902,109536.0
2018-10-11 12:30:00,42.72,42.76,42.51,42.59,135537.0,32.3826,32.4129,32.2234,32.2841,135537.0
2018-10-11 13:00:00,42.59,42.64,42.33,42.45,88803.0,32.2841,32.322,32.087,32.178,88803.0
2018-10-11 13:30:00,42.45,42.51,42.29,42.5,137419.5,32.178,32.2234,32.0567,32.2159,137419.5
2018-10-11 14:00:00,42.49,42.51,42.2,42.29,166564.5,32.2083,32.2234,31.9885,32.0567,166564.5
2018-10-11 14:30:00,42.28,42.29,41.65,42.05,194718.0,32.0491,32.0567,31.5715,31.8747,194718.0
2018-10-11 15:00:00,42.01,42.53,41.94,42.36,227305.5,31.8444,32.2386,31.7914,32.1097,227305.5
2018-10-11 15:30:00,42.33,42.41,41.79,41.9,789895.5,32.087,32.1476,31.6777,31.761,789895.5
2018-10-12 09:30:00,42.51,42.59,41.85,41.97,265605.0,32.2234,32.2841,31.7231,31.8141,265605.0
2018-10-12 10:00:00,41.95,41.96,41.29,41.38,381750.0,31.7989,31.8065,31.2987,31.3669,381750.0
2018-10-12 10:30:00,41.36,41.69,41.28,41.63,126568.5,31.3517,31.6019,31.2911,31.5564,126568.5
2018-10-12 11:00:00,41.64,41.78,41.43,41.46,143314.5,31.564,31.6701,31.4048,31.4275,143314.5
2018-10-12 11:30:00,41.46,41.49,41.12,41.23,171009.0,31.4275,31.4503,31.1698,31.2532,171009.0
2018-10-12 12:00:00,41.23,41.26,41.01,41.13,234274.5,31.2532,31.2759,31.0864,31.1774,234274.5
2018-10-12 12:30:00,41.1,41.16,40.86,41.05,98350.5,31.1546,31.2001,30.9727,31.1167,98350.5
2018-10-12 13:00:00,41.02,41.25,40.97,41.15,120534.0,31.094,31.2683,31.0561,31.1925,120534.0
2018-10-12 13:30:00,41.13,41.22,41.01,41.11,140893.5,31.1774,31.2456,31.0864,31.1622,140893.5
2018-10-12 14:00:00,41.13,41.15,40.9,41.0,170133.0,31.1774,31.1925,31.003,31.0788,170133.0
2018-10-12 14:30:00,41.02,41.07,40.92,41.02,224107.5,31.094,31.1319,31.0182,31.094,224107.5
2018-10-12 15:00:00,41.02,41.4,40.94,41.35,401878.5,31.094,31.382,31.0333,31.3441,401878.5
2018-10-12 15:30:00,41.37,41.59,41.27,41.41,597051.0,31.3593,31.5261,31.2835,31.3896,597051.0
2018-10-15 09:30:00,41.23,41.61,41.19,41.53,271545.0,31.2532,31.5412,31.2229,31.4806,271545.0
2018-10-15 10:00:00,41.51,41.57,41.42,41.53,256300.5,31.4654,31.5109,31.3972,31.4806,256300.5
2018-10-15 10:30:00,41.52,41.61,41.37,41.43,127710.0,31.473,31.5412,31.3593,31.4048,127710.0
2018-10-15 11:00:00,41.44,41.57,41.3,41.55,96382.5,31.4124,31.5109,31.3062,31.4957,96382.5
2018-10-15 11:30:00,41.55,41.6,41.42,41.44,70848.0,31.4957,31.5336,31.3972,31.4124,70848.0
2018-10-15 12:00:00,41.4,41.41,41.27,41.37,138294.0,31.382,31.3896,31.2835,31.3593,138294.0
2018-10-15 12:30:00,41.38,41.41,41.35,41.37,309828.0,31.3669,31.3896,31.3441,31.3593,309828.0
2018-10-15 13:00:00,41.38,41.64,41.34,41.53,135882.0,31.3669,31.564,31.3366,31.4806,135882.0
2018-10-15 13:30:00,41.53,41.65,41.5,41.59,80803.5,31.4806,31.5715,31.4578,31.5261,80803.5
2018-10-15 14:00:00,41.59,41.65,41.43,41.43,63424.5,31.5261,31.5715,31.4048,31.4048,63424.5
2018-10-15 14:30:00,41.43,41.74,41.42,41.72,64392.0,31.4048,31.6398,31.3972,31.6246,64392.0
2018-10-15 15:00:00,41.72,41.78,41.53,41.55,111075.0,31.6246,31.6701,31.4806,31.4957,111075.0
2018-10-15 15:30:00,41.55,41.63,41.39,41.39,305785.5,31.4957,31.5564,31.3745,31.3745,305785.5
2018-10-16 09:30:00,41.77,41.96,41.15,41.31,147904.5,31.6625,31.8065,31.1925,31.3138,147904.5
2018-10-16 10:00:00,41.33,41.69,41.31,41.52,78790.5,31.329,31.6019,31.3138,31.473,78790.5
2018-10-16 10:30:00,41.51,41.91,41.45,41.86,205527.0,31.4654,31.7686,31.4199,31.7307,205527.0
2018-10-16 11:00:00,41.85,41.93,41.77,41.85,307365.0,31.7231,31.7838,31.6625,31.7231,307365.0
2018-10-16 11:30:00,41.83,41.88,41.68,41.75,62547.0,31.708,31.7459,31.5943,31.6473,62547.0
2018-10-16 12:00:00,41.77,41.82,41.71,41.73,73435.5,31.6625,31.7004,31.617,31.6322,73435.5
2018-10-16 12:30:00,41.73,41.83,41.71,41.79,44101.5,31.6322,31.708,31.617,31.6777,44101.5
2018-10-16 13:00:00,41.78,41.8,41.63,41.69,76668.0,31.6701,31.6852,31.5564,31.6019,76668.0
2018-10-16 13:30:00,41.68,41.82,41.67,41.75,78193.5,31.5943,31.7004,31.5867,31.6473,78193.5
2018-10-16 14:00:00,41.75,41.85,41.75,41.85,92884.5,31.6473,31.7231,31.6473,31.7231,92884.5
2018-10-16 14:30:00,41.85,41.93,41.83,41.84,88399.5,31.7231,31.7838,31.708,31.7156,88399.5
2018-10-16 15:00:00,41.83,41.85,41.73,41.74,98349.0,31.708,31.7231,31.6322,31.6398,98349.0
2018-10-16 15:30:00,41.74,42.06,41.72,41.96,478200.0,31.6398,31.8823,31.6246,31.8065,478200.0
2018-10-17 09:30:00,41.91,41.98,41.33,41.33,189084.0,31.7686,31.8217,31.329,31.329,189084.0
2018-10-17 10:00:00,41.33,41.47,41.23,41.26,92844.0,31.329,31.4351,31.2532,31.2759,92844.0
2018-10-17 10:30:00,41.25,41.28,40.79,40.86,214711.5,31.2683,31.2911,30.9196,30.9727,214711.5
2018-10-17 11:00:00,40.86,40.95,40.78,40.95,156547.5,30.9727,31.0409,30.9121,31.0409,156547.5
2018-10-17 11:30:00,40.95,41.17,40.89,41.11,203434.5,31.0409,31.2077,30.9954,31.1622,203434.5
2018-10-17 12:00:00,41.11,41.21,41.09,41.16,126490.5,31.1622,31.238,31.1471,31.2001,126490.5
2018-10-17 12:30:00,41.16,41.33,41.13,41.32,83841.0,31.2001,31.329,31.1774,31.3214,83841.0
2018-10-17 13:00:00,41.33,41.41,41.27,41.32,48912.0,31.329,31.3896,31.2835,31.3214,48912.0
2018-10-17 13:30:00,41.32,41.35,41.25,41.31,41655.0,31.3214,31.3441,31.2683,31.3138,41655.0
2018-10-17 14:00:00,41.31,41.31,40.99,41.06,70750.5,31.3138,31.3138,31.0712,31.1243,70750.5
2018-10-17 14:30:00,41.03,41.27,40.98,41.22,71079.0,31.1016,31.2835,31.0637,31.2456,71079.0
2018-10-17 15:00:00,41.21,41.27,41.12,41.2,76545.0,31.238,31.2835,31.1698,31.2304,76545.0
2018-10-17 15:30:00,41.19,41.21,41.02,41.16,263316.0,31.2229,31.238,31.094,31.2001,263316.0
2018-10-18 09:30:00,41.05,41.15,40.55,40.63,233778.0,31.1167,31.1925,30.7377,30.7984,233778.0
2018-10-18 10:00:00,40.6,40.87,40.59,40.79,203533.5,30.7756,30.9803,30.768,30.9196,203533.5
2018-10-18 10:30:00,40.78,40.92,40.77,40.81,111502.5,30.9121,31.0182,30.9045,30.9348,111502.5
2018-10-18 11:00:00,40.83,40.85,40.51,40.53,154771.5,30.95,30.9651,30.7074,30.7226,154771.5
2018-10-18 11:30:00,40.52,40.53,40.08,40.21,140833.5,30.715,30.7226,30.3815,30.48,140833.5
2018-10-18 12:00:00,40.19,40.38,40.16,40.29,55756.5,30.4648,30.6089,30.4421,30.5406,55756.5
2018-10-18 12:30:00,40.3,40.45,40.24,40.28,60301.5,30.5482,30.6619,30.5027,30.5331,60301.5
2018-10-18 13:00:00,40.3,40.35,40.03,40.05,103990.5,30.5482,30.5861,30.3435,30.3587,103990.5
2018-10-18 13:30:00,40.05,40.05,39.77,39.81,338488.5,30.3587,30.3587,30.1465,30.1768,338488.5
2018-10-18 14:00:00,39.8,40.25,39.8,40.15,174424.5,30.1692,30.5103,30.1692,30.4345,174424.5
2018-10-18 14:30:00,40.14,40.23,40.07,40.13,316681.5,30.4269,30.4952,30.3739,30.4194,316681.5
2018-10-18 15:00:00,40.14,40.24,39.99,40.19,499698.0,30.4269,30.5027,30.3132,30.4648,499698.0
2018-10-18 15:30:00,40.19,40.28,40.08,40.23,553254.0,30.4648,30.5331,30.3815,30.4952,553254.0
2018-10-19 09:30:00,40.06,40.53,40.01,40.45,376647.0,30.3663,30.7226,30.3284,30.6619,376647.0
2018-10-19 10:00:00,40.48,40.65,40.37,40.48,418234.5,30.6847,30.8135,30.6013,30.6847,418234.5
2018-10-19 10:30:00,40.46,40.47,40.13,40.3,151923.0,30.6695,30.6771,30.4194,30.5482,151923.0
2018-10-19 11:00:00,40.31,40.49,40.24,40.24,139579.5,30.5558,30.6922,30.5027,30.5027,139579.5
2018-10-19 11:30:00,40.23,40.43,40.15,40.41,108816.0,30.4952,30.6468,30.4345,30.6316,108816.0
2018-10-19 12:00:00,40.41,40.45,40.04,40.07,89124.0,30.6316,30.6619,30.3511,30.3739,89124.0
2018-10-19 12:30:00,40.05,40.14,39.97,40.1,85609.5,30.3587,30.4269,30.2981,30.3966,85609.5
2018-10-19 13:00:00,40.08,40.3,39.99,40.27,106362.0,30.3815,30.5482,30.3132,30.5255,106362.0
2018-10-19 13:30:00,40.25,40.29,40.17,40.21,80970.0,30.5103,30.5406,30.4497,30.48,80970.0
2018-10-19 14:00:00,40.21,40.25,39.94,40.21,134739.0,30.48,30.5103,30.2753,30.48,134739.0
2018-10-19 14:30:00,40.21,40.39,40.17,40.26,145273.5,30.48,30.6164,30.4497,30.5179,145273.5
2018-10-19 15:00:00,40.26,40.36,40.11,40.35,171895.5,30.5179,30.5937,30.4042,30.5861,171895.5
2018-10-19 15:30:00,40.34,40.34,40.14,40.16,687085.5,30.5785,30.5785,30.4269,30.4421,687085.5
2018-10-22 09:30:00,40.19,40.47,40.05,40.22,993474.0,30.4648,30.6771,30.3587,30.4876,993474.0
2018-10-22 10:00:00,40.23,40.48,40.13,40.21,332556.0,30.4952,30.6847,30.4194,30.48,332556.0
2018-10-22 10:30:00,40.19,40.61,40.17,40.6,341196.0,30.4648,30.7832,30.4497,30.7756,341196.0
2018-10-22 11:00:00,40.6,40.63,40.39,40.5,346671.0,30.7756,30.7984,30.6164,30.6998,346671.0
2018-10-22 11:30:00,40.51,40.57,40.34,40.4,231807.0,30.7074,30.7529,30.5785,30.624,231807.0
2018-10-22 12:00:00,40.41,40.63,40.33,40.37,580726.5,30.6316,30.7984,30.571,30.6013,580726.5
2018-10-22 12:30:00,40.37,40.57,40.32,40.49,385054.5,30.6013,30.7529,30.5634,30.6922,385054.5
2018-10-22 13:00:00,40.49,40.81,40.47,40.51,534675.0,30.6922,30.9348,30.6771,30.7074,534675.0
2018-10-22 13:30:00,40.51,40.69,40.5,40.62,209845.5,30.7074,30.8438,30.6998,30.7908,209845.5
2018-10-22 14:00:00,40.61,40.64,40.43,40.47,191535.0,30.7832,30.8059,30.6468,30.6771,191535.0
2018-10-22 14:30:00,40.47,40.67,40.43,40.49,425350.5,30.6771,30.8287,30.6468,30.6922,425350.5
2018-10-22 15:00:00,40.48,40.61,40.46,40.52,257467.5,30.6847,30.7832,30.6695,30.715,257467.5
2018-10-22 15:30:00,40.52,40.64,40.33,40.33,985993.5,30.715,30.8059,30.571,30.571,985993.5
2018-10-23 09:30:00,38.67,39.37,36.51,37.2,813768.0,29.3126,29.8433,27.6753,28.1984,813768.0
2018-10-23 10:00:00,37.21,37.33,36.84,36.96,612144.0,28.2059,28.2969,27.9255,28.0164,612144.0
2018-10-23 10:30:00,36.94,37.13,36.78,36.97,458205.0,28.0013,28.1453,27.88,28.024,458205.0
2018-10-23 11:00:00,36.97,37.46,36.91,37.29,371865.0,28.024,28.3954,27.9785,28.2666,371865.0
2018-10-23 11:30:00,37.29,37.35,37.07,37.18,450312.0,28.2666,28.3121,28.0998,28.1832,450312.0
2018-10-23 12:00:00,37.17,37.73,37.11,37.69,391698.0,28.1756,28.6001,28.1301,28.5698,391698.0
2018-10-23 12:30:00,37.69,37.72,37.45,37.48,602014.5,28.5698,28.5925,28.3879,28.4106,602014.5
2018-10-23 13:00:00,37.47,37.72,37.45,37.65,478530.0,28.403,28.5925,28.3879,28.5395,478530.0
2018-10-23 13:30:00,37.66,37.71,37.33,37.37,351238.5,28.547,28.5849,28.2969,28.3272,351238.5
2018-10-23 14:00:00,37.37,37.71,37.37,37.6,245692.5,28.3272,28.5849,28.3272,28.5016,245692.5
2018-10-23 14:30:00,37.6,38.07,37.59,38.03,515433.0,28.5016,28.8578,28.494,28.8275,515433.0
2018-10-23 15:00:00,38.03,38.34,38.02,38.21,452545.5,28.8275,29.0625,28.8199,28.964,452545.5
2018-10-23 15:30:00,38.21,38.37,38.14,38.27,1020316.5,28.964,29.0852,28.9109,29.0094,1020316.5
2018-10-24 09:30:00,38.35,38.39,37.82,37.86,302296.5,29.0701,29.1004,28.6683,28.6986,302296.5
2018-10-24 10:00:00,37.85,37.87,37.38,37.45,292449.0,28.6911,28.7062,28.3348,28.3879,292449.0
2018-10-24 10:30:00,37.45,37.5,37.01,37.03,243882.0,28.3879,28.4258,28.0543,28.0695,243882.0
2018-10-24 11:00:00,37.02,37.07,36.69,36.71,272271.0,28.0619,28.0998,27.8118,27.8269,272271.0
2018-10-24 11:30:00,36.71,37.35,36.69,37.19,397953.0,27.8269,28.3121,27.8118,28.1908,397953.0
2018-10-24 12:00:00,37.19,37.29,37.13,37.17,221845.5,28.1908,28.2666,28.1453,28.1756,221845.5
2018-10-24 12:30:00,37.17,37.19,36.85,37.0,451923.0,28.1756,28.1908,27.933,28.0467,451923.0
2018-10-24 13:00:00,36.99,37.09,36.82,36.98,231240.0,28.0392,28.115,27.9103,28.0316,231240.0
2018-10-24 13:30:00,36.99,37.14,36.9,37.01,188490.0,28.0392,28.1529,27.9709,28.0543,188490.0
2018-10-24 14:00:00,37.02,37.43,36.9,37.35,320973.0,28.0619,28.3727,27.9709,28.3121,320973.0
2018-10-24 14:30:00,37.36,37.51,37.23,37.27,303831.0,28.3196,28.4333,28.2211,28.2514,303831.0
2018-10-24 15:00:00,37.27,37.27,36.99,37.01,431859.0,28.2514,28.2514,28.0392,28.0543,431859.0
2018-10-24 15:30:00,37.01,37.15,36.61,36.66,1226283.0,28.0543,28.1605,27.7511,27.789,1226283.0
2018-10-25 09:30:00,37.05,37.53,36.98,37.05,204750.0,28.0846,28.4485,28.0316,28.0846,204750.0
2018-10-25 10:00:00,37.04,37.35,37.0,37.14,209566.5,28.0771,28.3121,28.0467,28.1529,209566.5
2018-10-25 10:30:00,37.16,37.35,37.07,37.23,172561.5,28.168,28.3121,28.0998,28.2211,172561.5
2018-10-25 11:00:00,37.23,37.28,36.89,37.23,121359.0,28.2211,28.259,27.9634,28.2211,121359.0
2018-10-25 11:30:00,37.24,37.25,36.85,36.91,178263.0,28.2287,28.2363,27.933,27.9785,178263.0
2018-10-25 12:00:00,36.91,36.95,36.67,36.69,134866.5,27.9785,28.0088,27.7966,27.8118,134866.5
2018-10-25 12:30:00,36.68,36.84,36.65,36.76,142804.5,27.8042,27.9255,27.7814,27.8648,142804.5
2018-10-25 13:00:00,36.77,36.81,36.52,36.78,208165.5,27.8724,27.9027,27.6829,27.88,208165.5
2018-10-25 13:30:00,36.79,37.01,36.79,36.93,187932.0,27.8876,28.0543,27.8876,27.9937,187932.0
2018-10-25 14:00:00,36.94,37.24,36.86,37.2,161335.5,28.0013,28.2287,27.9406,28.1984,161335.5
2018-10-25 14:30:00,37.19,37.28,37.11,37.15,260823.0,28.1908,28.259,28.1301,28.1605,260823.0
2018-10-25 15:00:00,37.16,37.17,36.85,36.86,328501.5,28.168,28.1756,27.933,27.9406,328501.5
2018-10-25 15:30:00,36.86,37.01,36.74,36.83,826192.5,27.9406,28.0543,27.8497,27.9179,826192.5
2018-10-26 09:30:00,36.05,36.81,36.03,36.37,262063.5,27.3266,27.9027,27.3115,27.5692,262063.5
2018-10-26 10:00:00,36.35,36.47,35.97,36.35,191551.5,27.554,27.645,27.266,27.554,191551.5
2018-10-26 10:30:00,36.34,36.34,36.03,36.09,144216.0,27.5465,27.5465,27.3115,27.3569,144216.0
2018-10-26 11:00:00,36.08,36.72,36.07,36.67,168796.5,27.3494,27.8345,27.3418,27.7966,168796.5
2018-10-26 11:30:00,36.73,36.83,36.59,36.67,137146.5,27.8421,27.9179,27.736,27.7966,137146.5
2018-10-26 12:00:00,36.71,37.07,36.69,36.91,185955.0,27.8269,28.0998,27.8118,27.9785,185955.0
2018-10-26 12:30:00,36.91,37.22,36.83,37.14,355597.5,27.9785,28.2135,27.9179,28.1529,355597.5
2018-10-26 13:00:00,37.14,37.33,37.14,37.21,193621.5,28.1529,28.2969,28.1529,28.2059,193621.5
2018-10-26 13:30:00,37.19,37.23,36.99,37.15,132228.0,28.1908,28.2211,28.0392,28.1605,132228.0
2018-10-26 14:00:00,37.15,37.21,36.82,36.93,145524.0,28.1605,28.2059,27.9103,27.9937,145524.0
2018-10-26 14:30:00,36.93,37.05,36.73,36.77,132045.0,27.9937,28.0846,27.8421,27.8724,132045.0
2018-10-26 15:00:00,36.78,37.02,36.59,36.91,236155.5,27.88,28.0619,27.736,27.9785,236155.5
2018-10-26 15:30:00,36.91,37.12,36.73,36.86,573582.0,27.9785,28.1377,27.8421,27.9406,573582.0
2018-10-29 09:30:00,37.47,37.89,37.4,37.68,179209.5,28.403,28.7214,28.35,28.5622,179209.5
2018-10-29 10:00:00,37.72,38.12,37.72,38.12,147955.5,28.5925,28.8957,28.5925,28.8957,147955.5
2018-10-29 10:30:00,38.14,38.17,37.86,37.95,102657.0,28.9109,28.9336,28.6986,28.7669,102657.0
2018-10-29 11:00:00,37.95,38.07,37.84,37.97,125121.0,28.7669,28.8578,28.6835,28.782,125121.0
2018-10-29 11:30:00,37.97,38.08,37.77,37.79,105067.5,28.782,28.8654,28.6304,28.6456,105067.5
2018-10-29 12:00:00,37.79,37.87,37.49,37.67,245496.0,28.6456,28.7062,28.4182,28.5546,245496.0
2018-10-29 12:30:00,37.65,37.78,37.55,37.63,157878.0,28.5395,28.638,28.4637,28.5243,157878.0
2018-10-29 13:00:00,37.64,37.77,37.61,37.63,103458.0,28.5319,28.6304,28.5091,28.5243,103458.0
2018-10-29 13:30:00,37.65,37.75,37.61,37.65,126162.0,28.5395,28.6153,28.5091,28.5395,126162.0
2018-10-29 14:00:00,37.63,37.64,37.33,37.39,124401.0,28.5243,28.5319,28.2969,28.3424,124401.0
2018-10-29 14:30:00,37.38,37.45,37.17,37.27,155524.5,28.3348,28.3879,28.1756,28.2514,155524.5
2018-10-29 15:00:00,37.27,37.29,36.85,36.98,257296.5,28.2514,28.2666,27.933,28.0316,257296.5
2018-10-29 15:30:00,36.96,37.21,36.58,37.21,792757.5,28.0164,28.2059,27.7284,28.2059,792757.5
2018-10-30 09:30:00,37.37,38.27,37.07,38.19,245251.5,28.3272,29.0094,28.0998,28.9488,245251.5
2018-10-30 10:00:00,38.22,38.29,38.0,38.14,288012.0,28.9715,29.0246,28.8048,28.9109,288012.0
2018-10-30 10:30:00,38.17,38.17,37.89,37.93,287413.5,28.9336,28.9336,28.7214,28.7517,287413.5
2018-10-30 11:00:00,37.94,38.03,37.77,37.99,137091.0,28.7593,28.8275,28.6304,28.7972,137091.0
2018-10-30 11:30:00,38.03,38.22,37.62,37.63,327966.0,28.8275,28.9715,28.5167,28.5243,327966.0
2018-10-30 12:00:00,37.64,37.79,37.52,37.53,219934.5,28.5319,28.6456,28.4409,28.4485,219934.5
2018-10-30 12:30:00,37.52,37.57,37.19,37.23,163551.0,28.4409,28.4788,28.1908,28.2211,163551.0
2018-10-30 13:00:00,37.21,37.39,37.09,37.27,141607.5,28.2059,28.3424,28.115,28.2514,141607.5
2018-10-30 13:30:00,37.24,37.65,37.22,37.63,111010.5,28.2287,28.5395,28.2135,28.5243,111010.5
2018-10-30 14:00:00,37.63,37.69,37.42,37.45,170191.5,28.5243,28.5698,28.3651,28.3879,170191.5
2018-10-30 14:30:00,37.47,37.72,37.39,37.67,177055.5,28.403,28.5925,28.3424,28.5546,177055.5
2018-10-30 15:00:00,37.67,37.85,37.51,37.76,278365.5,28.5546,28.6911,28.4333,28.6228,278365.5
2018-10-30 15:30:00,37.77,37.83,37.6,37.65,1137667.5,28.6304,28.6759,28.5016,28.5395,1137667.5
2018-10-31 09:30:00,38.07,38.32,37.79,38.09,175779.0,28.8578,29.0473,28.6456,28.873,175779.0
2018-10-31 10:00:00,38.07,38.21,37.81,38.18,132133.5,28.8578,28.964,28.6607,28.9412,132133.5
2018-10-31 10:30:00,38.18,38.29,37.99,38.03,97341.0,28.9412,29.0246,28.7972,28.8275,97341.0
2018-10-31 11:00:00,38.06,38.14,37.93,38.11,132417.0,28.8502,28.9109,28.7517,28.8882,132417.0
2018-10-31 11:30:00,38.11,38.13,37.95,38.12,143686.5,28.8882,28.9033,28.7669,28.8957,143686.5
2018-10-31 12:00:00,38.12,38.17,37.98,38.13,185859.0,28.8957,28.9336,28.7896,28.9033,185859.0
2018-10-31 12:30:00,38.13,38.15,37.99,38.12,123934.5,28.9033,28.9185,28.7972,28.8957,123934.5
2018-10-31 13:00:00,38.12,38.25,38.03,38.06,114084.0,28.8957,28.9943,28.8275,28.8502,114084.0
2018-10-31 13:30:00,38.07,38.12,37.95,38.09,106768.5,28.8578,28.8957,28.7669,28.873,106768.5
2018-10-31 14:00:00,38.09,38.19,38.01,38.07,251767.5,28.873,28.9488,28.8123,28.8578,251767.5
2018-10-31 14:30:00,38.08,38.29,38.06,38.24,538929.0,28.8654,29.0246,28.8502,28.9867,538929.0
2018-10-31 15:00:00,38.25,38.46,38.23,38.37,206896.5,28.9943,29.1535,28.9791,29.0852,206896.5
2018-10-31 15:30:00,38.37,38.39,38.11,38.13,739216.5,29.0852,29.1004,28.8882,28.9033,739216.5
2018-11-01 09:30:00,38.37,38.69,38.35,38.62,248487.0,29.0852,29.3278,29.0701,29.2747,248487.0
2018-11-01 10:00:00,38.59,39.22,38.54,39.22,213432.0,29.252,29.7296,29.2141,29.7296,213432.0
2018-11-01 10:30:00,39.22,39.42,39.19,39.36,191547.0,29.7296,29.8812,29.7068,29.8357,191547.0
2018-11-01 11:00:00,39.38,39.55,39.23,39.51,191884.5,29.8508,29.9797,29.7371,29.9494,191884.5
2018-11-01 11:30:00,39.51,39.67,39.43,39.54,170649.0,29.9494,30.0707,29.8887,29.9721,170649.0
2018-11-01 12:00:00,39.54,39.59,39.33,39.41,220869.0,29.9721,30.01,29.8129,29.8736,220869.0
2018-11-01 12:30:00,39.4,39.5,39.25,39.5,127453.5,29.866,29.9418,29.7523,29.9418,127453.5
2018-11-01 13:00:00,39.49,39.58,39.35,39.58,94974.0,29.9342,30.0024,29.8281,30.0024,94974.0
2018-11-01 13:30:00,39.58,39.59,39.42,39.49,136306.5,30.0024,30.01,29.8812,29.9342,136306.5
2018-11-01 14:00:00,39.49,39.52,39.35,39.51,109194.0,29.9342,29.957,29.8281,29.9494,109194.0
2018-11-01 14:30:00,39.5,39.56,39.43,39.51,136368.0,29.9418,29.9873,29.8887,29.9494,136368.0
2018-11-01 15:00:00,39.51,39.53,39.37,39.51,160255.5,29.9494,29.9645,29.8433,29.9494,160255.5
2018-11-01 15:30:00,39.51,39.56,39.41,39.43,450916.5,29.9494,29.9873,29.8736,29.8887,450916.5
2018-11-02 09:30:00,39.64,39.83,39.09,39.15,207814.5,30.0479,30.1919,29.631,29.6765,207814.5
2018-11-02 10:00:00,39.16,39.23,38.86,38.86,185163.0,29.6841,29.7371,29.4567,29.4567,185163.0
2018-11-02 10:30:00,38.89,39.22,38.7,39.17,134314.5,29.4794,29.7296,29.3354,29.6917,134314.5
2018-11-02 11:00:00,39.18,39.21,38.8,38.88,152109.0,29.6992,29.722,29.4112,29.4718,152109.0
2018-11-02 11:30:00,38.89,39.02,38.79,38.99,101464.5,29.4794,29.5779,29.4036,29.5552,101464.5
2018-11-02 12:00:00,39.01,39.06,38.79,38.91,95935.5,29.5704,29.6083,29.4036,29.4946,95935.5
2018-11-02 12:30:00,38.91,38.93,38.56,38.69,126163.5,29.4946,29.5097,29.2293,29.3278,126163.5
2018-11-02 13:00:00,38.67,38.85,38.57,38.75,71019.0,29.3126,29.4491,29.2368,29.3733,71019.0
2018-11-02 13:30:00,38.74,38.85,38.65,38.68,94111.5,29.3657,29.4491,29.2975,29.3202,94111.5
2018-11-02 14:00:00,38.69,39.07,38.51,39.03,124611.0,29.3278,29.6158,29.1914,29.5855,124611.0
2018-11-02 14:30:00,38.99,39.05,38.82,38.82,96609.0,29.5552,29.6007,29.4263,29.4263,96609.0
2018-11-02 15:00:00,38.84,38.97,38.71,38.89,175359.0,29.4415,29.54,29.343,29.4794,175359.0
2018-11-02 15:30:00,38.89,39.05,38.83,38.87,484381.5,29.4794,29.6007,29.4339,29.4642,484381.5
2018-11-05 09:30:00,39.1,39.3,38.81,38.83,128646.0,29.6386,29.7902,29.4188,29.4339,128646.0
2018-11-05 10:00:00,38.87,38.95,38.77,38.94,61753.5,29.4642,29.5249,29.3884,29.5173,61753.5
2018-11-05 10:30:00,38.95,39.1,38.89,39.07,117252.0,29.5249,29.6386,29.4794,29.6158,117252.0
2018-11-05 11:00:00,39.07,39.08,38.73,38.73,85419.0,29.6158,29.6234,29.3581,29.3581,85419.0
2018-11-05 11:30:00,38.73,38.93,38.59,38.93,74568.0,29.3581,29.5097,29.252,29.5097,74568.0
2018-11-05 12:00:00,38.94,38.95,38.77,38.81,53973.0,29.5173,29.5249,29.3884,29.4188,53973.0
2018-11-05 12:30:00,38.8,38.81,38.67,38.76,52347.0,29.4112,29.4188,29.3126,29.3809,52347.0
2018-11-05 13:00:00,38.76,38.89,38.75,38.87,45639.0,29.3809,29.4794,29.3733,29.4642,45639.0
2018-11-05 13:30:00,38.86,38.89,38.75,38.78,91399.5,29.4567,29.4794,29.3733,29.396,91399.5
2018-11-05 14:00:00,38.79,38.88,38.67,38.86,110505.0,29.4036,29.4718,29.3126,29.4567,110505.0
2018-11-05 14:30:00,38.86,39.13,38.83,39.08,129615.0,29.4567,29.6613,29.4339,29.6234,129615.0
2018-11-05 15:00:00,39.07,39.1,38.98,39.03,138447.0,29.6158,29.6386,29.5476,29.5855,138447.0
2018-11-05 15:30:00,39.03,39.04,38.93,38.97,416191.5,29.5855,29.5931,29.5097,29.54,416191.5
2018-11-06 09:30:00,39.01,39.49,38.88,39.26,120085.5,29.5704,29.9342,29.4718,29.7599,120085.5
2018-11-06 10:00:00,39.27,39.45,39.13,39.41,75393.0,29.7675,29.9039,29.6613,29.8736,75393.0
2018-11-06 10:30:00,39.43,39.67,39.32,39.64,86932.5,29.8887,30.0707,29.8054,30.0479,86932.5
2018-11-06 11:00:00,39.63,39.63,39.34,39.38,80748.0,30.0403,30.0403,29.8205,29.8508,80748.0
2018-11-06 11:30:00,39.37,39.45,39.29,39.35,64758.0,29.8433,29.9039,29.7826,29.8281,64758.0
2018-11-06 12:00:00,39.36,39.42,39.31,39.37,61194.0,29.8357,29.8812,29.7978,29.8433,61194.0
2018-11-06 12:30:00,39.37,39.49,39.34,39.37,65653.5,29.8433,29.9342,29.8205,29.8433,65653.5
2018-11-06 13:00:00,39.39,39.51,39.37,39.41,53001.0,29.8584,29.9494,29.8433,29.8736,53001.0
2018-11-06 13:30:00,39.41,39.65,39.4,39.65,75418.5,29.8736,30.0555,29.866,30.0555,75418.5
2018-11-06 14:00:00,39.65,39.67,39.38,39.39,108720.0,30.0555,30.0707,29.8508,29.8584,108720.0
2018-11-06 14:30:00,39.4,39.53,39.36,39.49,79510.5,29.866,29.9645,29.8357,29.9342,79510.5
2018-11-06 15:00:00,39.5,39.63,39.45,39.58,84787.5,29.9418,30.0403,29.9039,30.0024,84787.5
2018-11-06 15:30:00,39.59,39.61,39.45,39.57,358435.5,30.01,30.0252,29.9039,29.9949,358435.5
2018-11-07 09:30:00,39.85,39.93,38.9,39.01,229921.5,30.2071,30.2677,29.487,29.5704,229921.5
2018-11-07 10:00:00,39.03,39.09,38.83,38.98,265333.5,29.5855,29.631,29.4339,29.5476,265333.5
2018-11-07 10:30:00,38.98,39.29,38.98,39.11,198432.0,29.5476,29.7826,29.5476,29.6462,198432.0
2018-11-07 11:00:00,39.11,39.23,39.05,39.2,201180.0,29.6462,29.7371,29.6007,29.7144,201180.0
2018-11-07 11:30:00,39.2,39.33,39.11,39.31,241599.0,29.7144,29.8129,29.6462,29.7978,241599.0
2018-11-07 12:00:00,39.31,39.35,39.25,39.29,136230.0,29.7978,29.8281,29.7523,29.7826,136230.0
2018-11-07 12:30:00,39.29,39.37,39.2,39.36,111777.0,29.7826,29.8433,29.7144,29.8357,111777.0
2018-11-07 13:00:00,39.35,39.44,39.34,39.42,79962.0,29.8281,29.8963,29.8205,29.8812,79962.0
2018-11-07 13:30:00,39.42,39.46,39.31,39.32,87993.0,29.8812,29.9115,29.7978,29.8054,87993.0
2018-11-07 14:00:00,39.31,39.57,39.29,39.57,86641.5,29.7978,29.9949,29.7826,29.9949,86641.5
2018-11-07 14:30:00,39.56,39.66,39.47,39.51,122239.5,29.9873,30.0631,29.9191,29.9494,122239.5
2018-11-07 15:00:00,39.51,39.65,39.48,39.65,134334.0,29.9494,30.0555,29.9266,30.0555,134334.0
2018-11-07 15:30:00,39.64,39.96,39.64,39.95,800668.5,30.0479,30.2905,30.0479,30.2829,800668.5
2018-11-08 09:30:00,39.75,40.18,39.75,39.86,100590.0,30.1313,30.4573,30.1313,30.2147,100590.0
2018-11-08 10:00:00,39.83,39.83,39.57,39.83,161341.5,30.1919,30.1919,29.9949,30.1919,161341.5
2018-11-08 10:30:00,39.83,39.99,39.79,39.93,69300.0,30.1919,30.3132,30.1616,30.2677,69300.0
2018-11-08 11:00:00,39.94,40.1,39.92,40.09,77392.5,30.2753,30.3966,30.2602,30.389,77392.5
2018-11-08 11:30:00,40.1,40.24,40.09,40.15,71163.0,30.3966,30.5027,30.389,30.4345,71163.0
2018-11-08 12:00:00,40.19,40.35,40.19,40.27,76225.5,30.4648,30.5861,30.4648,30.5255,76225.5
2018-11-08 12:30:00,40.27,40.3,40.17,40.17,96348.0,30.5255,30.5482,30.4497,30.4497,96348.0
2018-11-08 13:00:00,40.17,40.21,40.13,40.18,83337.0,30.4497,30.48,30.4194,30.4573,83337.0
2018-11-08 13:30:00,40.16,40.19,40.11,40.13,150954.0,30.4421,30.4648,30.4042,30.4194,150954.0
2018-11-08 14:00:00,40.13,40.21,40.04,40.05,148425.0,30.4194,30.48,30.3511,30.3587,148425.0
2018-11-08 14:30:00,40.06,40.12,39.99,40.07,216904.5,30.3663,30.4118,30.3132,30.3739,216904.5
2018-11-08 15:00:00,40.07,40.17,40.0,40.04,193887.0,30.3739,30.4497,30.3208,30.3511,193887.0
2018-11-08 15:30:00,40.03,40.12,40.0,40.1,325146.0,30.3435,30.4118,30.3208,30.3966,325146.0
2018-11-09 09:30:00,39.55,39.93,39.21,39.28,146844.0,30.1235,30.413,29.8646,29.9179,146844.0
2018-11-09 10:00:00,39.31,39.31,38.96,39.19,95754.0,29.9407,29.9407,29.6742,29.8493,95754.0
2018-11-09 10:30:00,39.19,39.27,38.97,39.05,68691.0,29.8493,29.9103,29.6818,29.7427,68691.0
2018-11-09 11:00:00,39.06,39.1,38.8,39.01,82290.0,29.7503,29.7808,29.5523,29.7122,82290.0
2018-11-09 11:30:00,38.99,39.04,38.82,38.85,89163.0,29.697,29.7351,29.5675,29.5904,89163.0
2018-11-09 12:00:00,38.84,38.99,38.79,38.97,75087.0,29.5828,29.697,29.5447,29.6818,75087.0
2018-11-09 12:30:00,38.98,39.18,38.97,39.04,93564.0,29.6894,29.8417,29.6818,29.7351,93564.0
2018-11-09 13:00:00,39.05,39.05,38.91,38.97,58162.5,29.7427,29.7427,29.6361,29.6818,58162.5
2018-11-09 13:30:00,38.98,39.0,38.86,38.92,64594.5,29.6894,29.7046,29.598,29.6437,64594.5
2018-11-09 14:00:00,38.91,39.01,38.8,38.83,70233.0,29.6361,29.7122,29.5523,29.5751,70233.0
2018-11-09 14:30:00,38.83,39.09,38.83,38.98,101880.0,29.5751,29.7732,29.5751,29.6894,101880.0
2018-11-09 15:00:00,38.99,39.13,38.93,39.05,182473.5,29.697,29.8036,29.6513,29.7427,182473.5
2018-11-09 15:30:00,39.05,39.15,38.89,38.9,554971.5,29.7427,29.8189,29.6208,29.6285,554971.5
2018-11-12 09:30:00,38.93,39.17,38.71,38.88,130501.5,29.6513,29.8341,29.4837,29.6132,130501.5
2018-11-12 10:00:00,38.87,39.29,38.74,39.28,115888.5,29.6056,29.9255,29.5066,29.9179,115888.5
2018-11-12 10:30:00,39.27,39.29,39.07,39.26,118833.0,29.9103,29.9255,29.7579,29.9027,118833.0
2018-11-12 11:00:00,39.25,39.43,39.06,39.08,103432.5,29.895,30.0321,29.7503,29.7656,103432.5
2018-11-12 11:30:00,39.06,39.21,39.02,39.17,91428.0,29.7503,29.8646,29.7199,29.8341,91428.0
2018-11-12 12:00:00,39.17,39.25,39.11,39.25,50881.5,29.8341,29.895,29.7884,29.895,50881.5
2018-11-12 12:30:00,39.23,39.27,39.15,39.15,59088.0,29.8798,29.9103,29.8189,29.8189,59088.0
2018-11-12 13:00:00,39.15,39.17,38.98,39.06,90106.5,29.8189,29.8341,29.6894,29.7503,90106.5
2018-11-12 13:30:00,39.05,39.26,39.0,39.17,50715.0,29.7427,29.9027,29.7046,29.8341,50715.0
2018-11-12 14:00:00,39.16,39.31,39.15,39.21,72249.0,29.8265,29.9407,29.8189,29.8646,72249.0
2018-11-12 14:30:00,39.22,39.31,39.11,39.15,85384.5,29.8722,29.9407,29.7884,29.8189,85384.5
2018-11-12 15:00:00,39.14,39.37,39.09,39.27,175344.0,29.8113,29.9864,29.7732,29.9103,175344.0
2018-11-12 15:30:00,39.27,39.27,38.81,38.92,398980.5,29.9103,29.9103,29.5599,29.6437,398980.5
2018-11-13 09:30:00,39.26,39.6,39.09,39.17,217906.5,29.9027,30.1616,29.7732,29.8341,217906.5
2018-11-13 10:00:00,39.2,39.56,39.19,39.2,95250.0,29.857,30.1312,29.8493,29.857,95250.0
2018-11-13 10:30:00,39.2,39.57,39.14,39.54,133047.0,29.857,30.1388,29.8113,30.1159,133047.0
2018-11-13 11:00:00,39.52,40.03,39.51,39.87,170433.0,30.1007,30.4891,30.0931,30.3673,170433.0
2018-11-13 11:30:00,39.85,39.9,39.69,39.88,70167.0,30.352,30.3901,30.2302,30.3749,70167.0
2018-11-13 12:00:00,39.91,39.96,39.75,39.89,124039.5,30.3977,30.4358,30.2759,30.3825,124039.5
2018-11-13 12:30:00,39.87,39.9,39.56,39.57,111391.5,30.3673,30.3901,30.1312,30.1388,111391.5
2018-11-13 13:00:00,39.57,39.63,39.41,39.58,78076.5,30.1388,30.1845,30.0169,30.1464,78076.5
2018-11-13 13:30:00,39.59,39.67,39.51,39.51,64537.5,30.154,30.2149,30.0931,30.0931,64537.5
2018-11-13 14:00:00,39.51,39.53,39.21,39.29,51430.5,30.0931,30.1083,29.8646,29.9255,51430.5
2018-11-13 14:30:00,39.31,39.45,39.17,39.3,65208.0,29.9407,30.0474,29.8341,29.9331,65208.0
2018-11-13 15:00:00,39.3,39.43,39.15,39.23,93123.0,29.9331,30.0321,29.8189,29.8798,93123.0
2018-11-13 15:30:00,39.23,39.29,39.09,39.23,401464.5,29.8798,29.9255,29.7732,29.8798,401464.5
2018-11-14 09:30:00,39.53,40.17,39.46,40.11,130428.0,30.1083,30.5958,30.055,30.5501,130428.0
2018-11-14 10:00:00,40.11,40.17,39.87,39.95,122299.5,30.5501,30.5958,30.3673,30.4282,122299.5
2018-11-14 10:30:00,39.95,40.02,39.73,39.83,67102.5,30.4282,30.4815,30.2606,30.3368,67102.5
2018-11-14 11:00:00,39.82,39.82,39.62,39.67,69234.0,30.3292,30.3292,30.1769,30.2149,69234.0
2018-11-14 11:30:00,39.67,39.74,39.43,39.73,91785.0,30.2149,30.2683,30.0321,30.2606,91785.0
2018-11-14 12:00:00,39.74,39.8,39.58,39.77,52065.0,30.2683,30.314,30.1464,30.2911,52065.0
2018-11-14 12:30:00,39.77,39.77,39.48,39.54,72279.0,30.2911,30.2911,30.0702,30.1159,72279.0
2018-11-14 13:00:00,39.53,39.74,39.51,39.62,83799.0,30.1083,30.2683,30.0931,30.1769,83799.0
2018-11-14 13:30:00,39.63,39.65,39.36,39.45,53502.0,30.1845,30.1997,29.9788,30.0474,53502.0
2018-11-14 14:00:00,39.44,39.77,39.25,39.6,122278.5,30.0398,30.2911,29.895,30.1616,122278.5
2018-11-14 14:30:00,39.56,39.97,39.53,39.95,140967.0,30.1312,30.4434,30.1083,30.4282,140967.0
2018-11-14 15:00:00,39.95,40.11,39.91,39.98,224928.0,30.4282,30.5501,30.3977,30.451,224928.0
2018-11-14 15:30:00,39.97,40.03,39.69,39.79,464524.5,30.4434,30.4891,30.2302,30.3063,464524.5
2018-11-15 09:30:00,39.45,39.73,39.19,39.6,120694.5,30.0474,30.2606,29.8493,30.1616,120694.5
2018-11-15 10:00:00,39.63,39.84,39.55,39.77,97230.0,30.1845,30.3444,30.1235,30.2911,97230.0
2018-11-15 10:30:00,39.76,39.78,39.49,39.69,62037.0,30.2835,30.2987,30.0778,30.2302,62037.0
2018-11-15 11:00:00,39.69,39.96,39.55,39.87,79032.0,30.2302,30.4358,30.1235,30.3673,79032.0
2018-11-15 11:30:00,39.86,40.11,39.81,40.04,108828.0,30.3596,30.5501,30.3216,30.4967,108828.0
2018-11-15 12:00:00,40.06,40.13,39.85,40.09,119028.0,30.512,30.5653,30.352,30.5348,119028.0
2018-11-15 12:30:00,40.09,40.1,39.83,39.85,52944.0,30.5348,30.5424,30.3368,30.352,52944.0
2018-11-15 13:00:00,39.87,40.31,39.67,40.3,115938.0,30.3673,30.7024,30.2149,30.6948,115938.0
2018-11-15 13:30:00,40.32,40.35,40.04,40.33,90825.0,30.71,30.7329,30.4967,30.7176,90825.0
2018-11-15 14:00:00,40.31,40.47,40.27,40.47,72654.0,30.7024,30.8243,30.6719,30.8243,72654.0
2018-11-15 14:30:00,40.46,40.53,40.33,40.4,79405.5,30.8166,30.87,30.7176,30.7709,79405.5
2018-11-15 15:00:00,40.41,40.45,40.09,40.16,209397.0,30.7786,30.809,30.5348,30.5881,209397.0
2018-11-15 15:30:00,40.17,40.38,40.17,40.38,305134.5,30.5958,30.7557,30.5958,30.7557,305134.5
2018-11-16 09:30:00,40.09,40.47,40.09,40.35,160977.0,30.5348,30.8243,30.5348,30.7329,160977.0
2018-11-16 10:00:00,40.35,40.4,40.13,40.27,51171.0,30.7329,30.7709,30.5653,30.6719,51171.0
2018-11-16 10:30:00,40.29,40.46,40.27,40.35,35922.0,30.6872,30.8166,30.6719,30.7329,35922.0
2018-11-16 11:00:00,40.35,40.37,40.07,40.14,73467.0,30.7329,30.7481,30.5196,30.5729,73467.0
2018-11-16 11:30:00,40.15,40.17,40.01,40.07,52084.5,30.5805,30.5958,30.4739,30.5196,52084.5
2018-11-16 12:00:00,40.1,40.21,40.03,40.13,56653.5,30.5424,30.6262,30.4891,30.5653,56653.5
2018-11-16 12:30:00,40.13,40.77,40.1,40.5,117717.0,30.5653,31.0528,30.5424,30.8471,117717.0
2018-11-16 13:00:00,40.49,40.53,40.27,40.47,106162.5,30.8395,30.87,30.6719,30.8243,106162.5
2018-11-16 13:30:00,40.47,40.53,40.35,40.46,105264.0,30.8243,30.87,30.7329,30.8166,105264.0
2018-11-16 14:00:00,40.47,40.69,40.47,40.65,73099.5,30.8243,30.9918,30.8243,30.9614,73099.5
2018-11-16 14:30:00,40.68,40.7,40.61,40.68,66562.5,30.9842,30.9994,30.9309,30.9842,66562.5
2018-11-16 15:00:00,40.69,40.75,40.61,40.68,110575.5,30.9918,31.0375,30.9309,30.9842,110575.5
2018-11-16 15:30:00,40.67,40.67,40.47,40.51,304710.0,30.9766,30.9766,30.8243,30.8547,304710.0
2018-11-19 09:30:00,40.32,40.95,40.26,40.91,121452.0,30.71,31.1899,30.6643,31.1594,121452.0
2018-11-19 10:00:00,40.88,40.88,40.54,40.59,82173.0,31.1365,31.1365,30.8776,30.9157,82173.0
2018-11-19 10:30:00,40.58,40.85,40.55,40.83,80487.0,30.908,31.1137,30.8852,31.0985,80487.0
2018-11-19 11:00:00,40.82,40.89,40.52,40.54,60453.0,31.0908,31.1442,30.8623,30.8776,60453.0
2018-11-19 11:30:00,40.52,40.55,40.19,40.31,106572.0,30.8623,30.8852,30.611,30.7024,106572.0
2018-11-19 12:00:00,40.32,40.37,40.17,40.36,106428.0,30.71,30.7481,30.5958,30.7405,106428.0
2018-11-19 12:30:00,40.35,40.51,40.26,40.42,148492.5,30.7329,30.8547,30.6643,30.7862,148492.5
2018-11-19 13:00:00,40.42,40.42,40.18,40.21,85695.0,30.7862,30.7862,30.6034,30.6262,85695.0
2018-11-19 13:30:00,40.19,40.36,40.09,40.31,87409.5,30.611,30.7405,30.5348,30.7024,87409.5
2018-11-19 14:00:00,40.33,40.37,40.19,40.29,117004.5,30.7176,30.7481,30.611,30.6872,117004.5
2018-11-19 14:30:00,40.28,40.39,40.2,40.34,73174.5,30.6795,30.7633,30.6186,30.7252,73174.5
2018-11-19 15:00:00,40.34,40.51,40.26,40.44,102445.5,30.7252,30.8547,30.6643,30.8014,102445.5
2018-11-19 15:30:00,40.48,40.49,40.25,40.33,280287.0,30.8319,30.8395,30.6567,30.7176,280287.0
2018-11-20 09:30:00,40.13,40.32,39.57,39.72,208254.0,30.5653,30.71,30.1388,30.253,208254.0
2018-11-20 10:00:00,39.76,39.9,39.59,39.84,114444.0,30.2835,30.3901,30.154,30.3444,114444.0
2018-11-20 10:30:00,39.87,40.11,39.84,40.03,123601.5,30.3673,30.5501,30.3444,30.4891,123601.5
2018-11-20 11:00:00,40.05,40.05,39.59,39.59,114214.5,30.5044,30.5044,30.154,30.154,114214.5
2018-11-20 11:30:00,39.63,39.85,39.55,39.73,121731.0,30.1845,30.352,30.1235,30.2606,121731.0
2018-11-20 12:00:00,39.75,39.87,39.51,39.63,102351.0,30.2759,30.3673,30.0931,30.1845,102351.0
2018-11-20 12:30:00,39.63,39.68,39.55,39.6,226929.0,30.1845,30.2226,30.1235,30.1616,226929.0
2018-11-20 13:00:00,39.59,39.63,39.39,39.46,75445.5,30.154,30.1845,30.0017,30.055,75445.5
2018-11-20 13:30:00,39.46,39.61,39.43,39.44,75367.5,30.055,30.1692,30.0321,30.0398,75367.5
2018-11-20 14:00:00,39.43,39.56,39.33,39.48,143103.0,30.0321,30.1312,29.956,30.0702,143103.0
2018-11-20 14:30:00,39.48,39.71,39.48,39.54,87190.5,30.0702,30.2454,30.0702,30.1159,87190.5
2018-11-20 15:00:00,39.54,39.74,39.37,39.72,135202.5,30.1159,30.2683,29.9864,30.253,135202.5
2018-11-20 15:30:00,39.72,39.78,39.5,39.58,441696.0,30.253,30.2987,30.0855,30.1464,441696.0
2018-11-21 09:30:00,39.84,40.33,39.68,40.03,118117.5,30.3444,30.7176,30.2226,30.4891,118117.5
2018-11-21 10:00:00,40.08,40.43,40.08,40.41,75999.0,30.5272,30.7938,30.5272,30.7786,75999.0
2018-11-21 10:30:00,40.41,40.51,40.25,40.31,87328.5,30.7786,30.8547,30.6567,30.7024,87328.5
2018-11-21 11:00:00,40.3,40.43,40.19,40.29,76630.5,30.6948,30.7938,30.611,30.6872,76630.5
2018-11-21 11:30:00,40.3,40.39,40.21,40.21,73003.5,30.6948,30.7633,30.6262,30.6262,73003.5
2018-11-21 12:00:00,40.21,40.28,40.17,40.27,59857.5,30.6262,30.6795,30.5958,30.6719,59857.5
2018-11-21 12:30:00,40.27,40.27,40.15,40.23,75753.0,30.6719,30.6719,30.5805,30.6415,75753.0
2018-11-21 13:00:00,40.23,40.27,40.16,40.2,102412.5,30.6415,30.6719,30.5881,30.6186,102412.5
2018-11-21 13:30:00,40.21,40.29,40.19,40.21,50983.5,30.6262,30.6872,30.611,30.6262,50983.5
2018-11-21 14:00:00,40.21,40.22,40.07,40.16,64210.5,30.6262,30.6338,30.5196,30.5881,64210.5
2018-11-21 14:30:00,40.17,40.2,40.12,40.19,90607.5,30.5958,30.6186,30.5577,30.611,90607.5
2018-11-21 15:00:00,40.2,40.24,40.13,40.17,124788.0,30.6186,30.6491,30.5653,30.5958,124788.0
2018-11-21 15:30:00,40.17,40.17,39.96,39.97,280962.0,30.5958,30.5958,30.4358,30.4434,280962.0
2018-11-23 09:30:00,39.57,40.02,39.31,39.97,81717.0,30.1388,30.4815,29.9407,30.4434,81717.0
2018-11-23 10:00:00,39.98,40.15,39.88,39.91,87261.0,30.451,30.5805,30.3749,30.3977,87261.0
2018-11-23 10:30:00,39.91,40.15,39.89,40.01,62857.5,30.3977,30.5805,30.3825,30.4739,62857.5
2018-11-23 11:00:00,40.03,40.31,40.03,40.21,47937.0,30.4891,30.7024,30.4891,30.6262,47937.0
2018-11-23 11:30:00,40.21,40.29,40.07,40.11,74625.0,30.6262,30.6872,30.5196,30.5501,74625.0
2018-11-23 12:00:00,40.09,40.27,40.07,40.24,69177.0,30.5348,30.6719,30.5196,30.6491,69177.0
2018-11-23 12:30:00,40.23,40.23,40.01,40.04,159309.0,30.6415,30.6415,30.4739,30.4967,159309.0
2018-11-26 09:30:00,40.32,40.89,40.3,40.75,103614.0,30.71,31.1442,30.6948,31.0375,103614.0
2018-11-26 10:00:00,40.74,40.82,40.55,40.61,77038.5,31.0299,31.0908,30.8852,30.9309,77038.5
2018-11-26 10:30:00,40.63,40.73,40.47,40.71,82195.5,30.9461,31.0223,30.8243,31.0071,82195.5
2018-11-26 11:00:00,40.71,40.77,40.59,40.59,69459.0,31.0071,31.0528,30.9157,30.9157,69459.0
2018-11-26 11:30:00,40.59,40.63,40.27,40.45,136713.0,30.9157,30.9461,30.6719,30.809,136713.0
2018-11-26 12:00:00,40.45,40.61,40.41,40.43,53734.5,30.809,30.9309,30.7786,30.7938,53734.5
2018-11-26 12:30:00,40.43,40.45,40.31,40.36,36138.0,30.7938,30.809,30.7024,30.7405,36138.0
2018-11-26 13:00:00,40.36,40.38,40.29,40.31,41643.0,30.7405,30.7557,30.6872,30.7024,41643.0
2018-11-26 13:30:00,40.31,40.45,40.28,40.43,55924.5,30.7024,30.809,30.6795,30.7938,55924.5
2018-11-26 14:00:00,40.42,40.53,40.37,40.5,58996.5,30.7862,30.87,30.7481,30.8471,58996.5
2018-11-26 14:30:00,40.5,40.57,40.41,40.43,86278.5,30.8471,30.9004,30.7786,30.7938,86278.5
2018-11-26 15:00:00,40.42,40.52,40.39,40.46,121002.0,30.7862,30.8623,30.7633,30.8166,121002.0
2018-11-26 15:30:00,40.46,40.51,40.42,40.45,249016.5,30.8166,30.8547,30.7862,30.809,249016.5
2018-11-27 09:30:00,40.32,40.42,39.98,40.1,95584.5,30.71,30.7862,30.451,30.5424,95584.5
2018-11-27 10:00:00,40.09,40.27,40.01,40.15,58696.5,30.5348,30.6719,30.4739,30.5805,58696.5
2018-11-27 10:30:00,40.14,40.38,40.07,40.35,98391.0,30.5729,30.7557,30.5196,30.7329,98391.0
2018-11-27 11:00:00,40.33,40.39,40.19,40.23,168654.0,30.7176,30.7633,30.611,30.6415,168654.0
2018-11-27 11:30:00,40.21,40.35,40.14,40.31,75190.5,30.6262,30.7329,30.5729,30.7024,75190.5
2018-11-27 12:00:00,40.32,40.34,40.09,40.1,81192.0,30.71,30.7252,30.5348,30.5424,81192.0
2018-11-27 12:30:00,40.09,40.31,40.05,40.15,102600.0,30.5348,30.7024,30.5044,30.5805,102600.0
2018-11-27 13:00:00,40.15,40.29,40.09,40.17,179377.5,30.5805,30.6872,30.5348,30.5958,179377.5
2018-11-27 13:30:00,40.19,40.3,40.13,40.29,150112.5,30.611,30.6948,30.5653,30.6872,150112.5
2018-11-27 14:00:00,40.3,40.43,40.29,40.4,142152.0,30.6948,30.7938,30.6872,30.7709,142152.0
2018-11-27 14:30:00,40.4,40.48,40.39,40.46,85932.0,30.7709,30.8319,30.7633,30.8166,85932.0
2018-11-27 15:00:00,40.46,40.49,40.43,40.46,110629.5,30.8166,30.8395,30.7938,30.8166,110629.5
2018-11-27 15:30:00,40.47,40.51,40.35,40.37,414226.5,30.8243,30.8547,30.7329,30.7481,414226.5
2018-11-28 09:30:00,40.47,40.67,40.25,40.33,119998.5,30.8243,30.9766,30.6567,30.7176,119998.5
2018-11-28 10:00:00,40.35,40.39,40.11,40.11,86641.5,30.7329,30.7633,30.5501,30.5501,86641.5
2018-11-28 10:30:00,40.1,40.28,40.03,40.22,94336.5,30.5424,30.6795,30.4891,30.6338,94336.5
2018-11-28 11:00:00,40.21,40.51,40.19,40.51,148317.0,30.6262,30.8547,30.611,30.8547,148317.0
2018-11-28 11:30:00,40.51,40.52,40.36,40.41,115756.5,30.8547,30.8623,30.7405,30.7786,115756.5
2018-11-28 12:00:00,40.41,40.99,40.41,40.95,179473.5,30.7786,31.2203,30.7786,31.1899,179473.5
2018-11-28 12:30:00,40.95,40.95,40.7,40.72,180586.5,31.1899,31.1899,30.9994,31.0147,180586.5
2018-11-28 13:00:00,40.73,40.93,40.62,40.91,102295.5,31.0223,31.1746,30.9385,31.1594,102295.5
2018-11-28 13:30:00,40.91,41.04,40.87,40.99,79815.0,31.1594,31.2584,31.1289,31.2203,79815.0
2018-11-28 14:00:00,40.99,41.06,40.91,40.97,89554.5,31.2203,31.2736,31.1594,31.2051,89554.5
2018-11-28 14:30:00,40.97,41.05,40.95,40.96,82842.0,31.2051,31.266,31.1899,31.1975,82842.0
2018-11-28 15:00:00,40.96,41.14,40.91,41.14,125304.0,31.1975,31.3346,31.1594,31.3346,125304.0
2018-11-28 15:30:00,41.14,41.39,41.1,41.37,571011.0,31.3346,31.525,31.3041,31.5098,571011.0
2018-11-29 09:30:00,41.13,41.37,40.95,40.95,76986.0,31.327,31.5098,31.1899,31.1899,76986.0
2018-11-29 10:00:00,40.97,41.05,40.8,40.9,105402.0,31.2051,31.266,31.0756,31.1518,105402.0
2018-11-29 10:30:00,40.89,41.16,40.75,40.87,96612.0,31.1442,31.3498,31.0375,31.1289,96612.0
2018-11-29 11:00:00,40.87,41.07,40.84,41.05,75313.5,31.1289,31.2813,31.1061,31.266,75313.5
2018-11-29 11:30:00,41.06,41.07,40.91,40.99,78717.0,31.2736,31.2813,31.1594,31.2203,78717.0
2018-11-29 12:00:00,41.0,41.03,40.86,40.89,74857.5,31.2279,31.2508,31.1213,31.1442,74857.5
2018-11-29 12:30:00,40.89,40.96,40.85,40.91,77449.5,31.1442,31.1975,31.1137,31.1594,77449.5
2018-11-29 13:00:00,40.91,40.95,40.83,40.83,63924.0,31.1594,31.1899,31.0985,31.0985,63924.0
2018-11-29 13:30:00,40.84,40.95,40.83,40.89,63162.0,31.1061,31.1899,31.0985,31.1442,63162.0
2018-11-29 14:00:00,40.89,41.02,40.8,41.01,122019.0,31.1442,31.2432,31.0756,31.2356,122019.0
2018-11-29 14:30:00,41.0,41.18,40.99,41.13,115900.5,31.2279,31.365,31.2203,31.327,115900.5
2018-11-29 15:00:00,41.13,41.13,40.99,41.05,97519.5,31.327,31.327,31.2203,31.266,97519.5
2018-11-29 15:30:00,41.05,41.05,40.83,40.87,225661.5,31.266,31.266,31.0985,31.1289,225661.5
2018-11-30 09:30:00,40.92,41.07,40.76,41.0,86377.5,31.167,31.2813,31.0451,31.2279,86377.5
2018-11-30 10:00:00,41.0,41.2,40.94,41.11,124317.0,31.2279,31.3803,31.1822,31.3117,124317.0
2018-11-30 10:30:00,41.13,41.27,41.08,41.13,76450.5,31.327,31.4336,31.2889,31.327,76450.5
2018-11-30 11:00:00,41.13,41.18,41.07,41.13,111297.0,31.327,31.365,31.2813,31.327,111297.0
2018-11-30 11:30:00,41.13,41.27,41.05,41.25,131167.5,31.327,31.4336,31.266,31.4184,131167.5
2018-11-30 12:00:00,41.27,41.43,41.24,41.29,174324.0,31.4336,31.5555,31.4107,31.4488,174324.0
2018-11-30 12:30:00,41.29,41.31,41.09,41.09,125833.5,31.4488,31.4641,31.2965,31.2965,125833.5
2018-11-30 13:00:00,41.09,41.17,41.07,41.17,78711.0,31.2965,31.3574,31.2813,31.3574,78711.0
2018-11-30 13:30:00,41.16,41.32,41.12,41.29,136978.5,31.3498,31.4717,31.3193,31.4488,136978.5
2018-11-30 14:00:00,41.3,41.31,41.23,41.25,93247.5,31.4564,31.4641,31.4031,31.4184,93247.5
2018-11-30 14:30:00,41.26,41.38,41.25,41.37,141162.0,31.426,31.5174,31.4184,31.5098,141162.0
2018-11-30 15:00:00,41.38,41.5,41.35,41.41,373941.0,31.5174,31.6088,31.4945,31.5402,373941.0
2018-11-30 15:30:00,41.41,41.53,41.31,41.48,897283.5,31.5402,31.6316,31.4641,31.5935,897283.5
2018-12-03 09:30:00,42.07,42.27,41.78,41.81,298486.5,32.0429,32.1952,31.822,31.8449,298486.5
2018-12-03 10:00:00,41.81,41.85,41.35,41.58,336111.0,31.8449,31.8753,31.4945,31.6697,336111.0
2018-12-03 10:30:00,41.59,41.66,41.27,41.31,173625.0,31.6773,31.7306,31.4336,31.4641,173625.0
2018-12-03 11:00:00,41.32,41.32,41.03,41.12,335160.0,31.4717,31.4717,31.2508,31.3193,335160.0
2018-12-03 11:30:00,41.12,41.15,40.9,40.97,121939.5,31.3193,31.3422,31.1518,31.2051,121939.5
2018-12-03 12:00:00,40.98,40.99,40.8,40.93,263235.0,31.2127,31.2203,31.0756,31.1746,263235.0
2018-12-03 12:30:00,40.92,41.03,40.73,40.76,167016.0,31.167,31.2508,31.0223,31.0451,167016.0
2018-12-03 13:00:00,40.77,40.99,40.76,40.98,319813.5,31.0528,31.2203,31.0451,31.2127,319813.5
2018-12-03 13:30:00,40.99,41.0,40.71,40.75,174177.0,31.2203,31.2279,31.0071,31.0375,174177.0
2018-12-03 14:00:00,40.75,40.97,40.69,40.95,152839.5,31.0375,31.2051,30.9918,31.1899,152839.5
2018-12-03 14:30:00,40.97,41.01,40.8,40.83,190885.5,31.2051,31.2356,31.0756,31.0985,190885.5
2018-12-03 15:00:00,40.82,40.87,40.74,40.83,204009.0,31.0908,31.1289,31.0299,31.0985,204009.0
2018-12-03 15:30:00,40.83,40.91,40.71,40.74,553173.0,31.0985,31.1594,31.0071,31.0299,553173.0
2018-12-04 09:30:00,40.55,40.67,39.93,39.99,155424.0,30.8852,30.9766,30.413,30.4587,155424.0
2018-12-04 10:00:00,40.0,40.11,39.93,40.05,492025.5,30.4663,30.5501,30.413,30.5044,492025.5
2018-12-04 10:30:00,40.05,40.33,39.97,40.0,407848.5,30.5044,30.7176,30.4434,30.4663,407848.5
2018-12-04 11:00:00,39.99,40.13,39.92,40.07,166012.5,30.4587,30.5653,30.4053,30.5196,166012.5
2018-12-04 11:30:00,40.07,40.15,39.85,39.85,166420.5,30.5196,30.5805,30.352,30.352,166420.5
2018-12-04 12:00:00,39.85,39.93,39.55,39.67,244086.0,30.352,30.413,30.1235,30.2149,244086.0
2018-12-04 12:30:00,39.65,39.79,39.48,39.68,99612.0,30.1997,30.3063,30.0702,30.2226,99612.0
2018-12-04 13:00:00,39.67,39.67,39.37,39.46,288357.0,30.2149,30.2149,29.9864,30.055,288357.0
2018-12-04 13:30:00,39.47,39.9,39.27,39.86,417510.0,30.0626,30.3901,29.9103,30.3596,417510.0
2018-12-04 14:00:00,39.86,39.99,39.71,39.83,328462.5,30.3596,30.4587,30.2454,30.3368,328462.5
2018-12-04 14:30:00,39.84,40.17,39.84,40.03,294013.5,30.3444,30.5958,30.3444,30.4891,294013.5
2018-12-04 15:00:00,40.01,40.01,39.72,39.76,669979.5,30.4739,30.4739,30.253,30.2835,669979.5
2018-12-04 15:30:00,39.76,39.83,39.41,39.55,1151598.0,30.2835,30.3368,30.0169,30.1235,1151598.0
2018-12-06 09:30:00,38.8,38.8,37.7,37.96,841546.5,29.5523,29.5523,28.7145,28.9125,841546.5
2018-12-06 10:00:00,37.96,38.3,37.91,37.97,520081.5,28.9125,29.1715,28.8744,28.9201,520081.5
2018-12-06 10:30:00,37.96,38.01,37.59,37.68,314085.0,28.9125,28.9506,28.6307,28.6992,314085.0
2018-12-06 11:00:00,37.69,37.71,37.41,37.5,314034.0,28.7069,28.7221,28.4936,28.5621,314034.0
2018-12-06 11:30:00,37.49,37.78,37.48,37.67,266596.5,28.5545,28.7754,28.5469,28.6916,266596.5
2018-12-06 12:00:00,37.67,38.02,37.63,37.99,324144.0,28.6916,28.9582,28.6612,28.9354,324144.0
2018-12-06 12:30:00,37.98,38.3,37.95,38.23,269992.5,28.9277,29.1715,28.9049,29.1181,269992.5
2018-12-06 13:00:00,38.23,38.23,37.98,38.07,232240.5,29.1181,29.1181,28.9277,28.9963,232240.5
2018-12-06 13:30:00,38.07,38.49,37.99,38.49,228553.5,28.9963,29.3162,28.9354,29.3162,228553.5
2018-12-06 14:00:00,38.5,38.61,38.34,38.57,479467.5,29.3238,29.4076,29.2019,29.3771,479467.5
2018-12-06 14:30:00,38.57,38.65,38.35,38.62,244566.0,29.3771,29.438,29.2095,29.4152,244566.0
2018-12-06 15:00:00,38.62,38.72,38.47,38.62,382881.0,29.4152,29.4914,29.3009,29.4152,382881.0
2018-12-06 15:30:00,38.61,39.08,38.59,39.06,979986.0,29.4076,29.7656,29.3923,29.7503,979986.0
2018-12-07 09:30:00,38.88,39.42,38.85,39.23,176190.0,29.6132,30.0245,29.5904,29.8798,176190.0
2018-12-07 10:00:00,39.23,39.29,38.63,38.75,207144.0,29.8798,29.9255,29.4228,29.5142,207144.0
2018-12-07 10:30:00,38.81,38.83,38.53,38.81,89584.5,29.5599,29.5751,29.3466,29.5599,89584.5
2018-12-07 11:00:00,38.81,38.89,38.37,38.54,149761.5,29.5599,29.6208,29.2248,29.3543,149761.5
2018-12-07 11:30:00,38.54,38.61,38.41,38.43,164539.5,29.3543,29.4076,29.2552,29.2705,164539.5
2018-12-07 12:00:00,38.42,38.57,38.32,38.35,155812.5,29.2629,29.3771,29.1867,29.2095,155812.5
2018-12-07 12:30:00,38.34,38.51,38.2,38.45,119254.5,29.2019,29.3314,29.0953,29.2857,119254.5
2018-12-07 13:00:00,38.43,38.56,38.13,38.27,176277.0,29.2705,29.3695,29.042,29.1486,176277.0
2018-12-07 13:30:00,38.26,38.27,38.11,38.13,141363.0,29.141,29.1486,29.0268,29.042,141363.0
2018-12-07 14:00:00,38.11,38.29,37.95,38.21,155550.0,29.0268,29.1638,28.9049,29.1029,155550.0
2018-12-07 14:30:00,38.21,38.23,37.96,37.99,151044.0,29.1029,29.1181,28.9125,28.9354,151044.0
2018-12-07 15:00:00,37.99,38.15,37.91,38.11,230649.0,28.9354,29.0572,28.8744,29.0268,230649.0
2018-12-07 15:30:00,38.1,38.31,37.95,38.07,588549.0,29.0191,29.1791,28.9049,28.9963,588549.0
2018-12-10 09:30:00,38.07,38.33,37.68,37.88,272076.0,28.9963,29.1943,28.6992,28.8516,272076.0
2018-12-10 10:00:00,37.87,37.92,37.65,37.85,224938.5,28.844,28.882,28.6764,28.8287,224938.5
2018-12-10 10:30:00,37.85,37.91,37.53,37.57,176997.0,28.8287,28.8744,28.585,28.6155,176997.0
2018-12-10 11:00:00,37.6,37.61,37.33,37.59,188338.5,28.6383,28.6459,28.4327,28.6307,188338.5
2018-12-10 11:30:00,37.56,37.8,37.48,37.57,137167.5,28.6078,28.7906,28.5469,28.6155,137167.5
2018-12-10 12:00:00,37.56,37.84,37.55,37.79,198364.5,28.6078,28.8211,28.6002,28.783,198364.5
2018-12-10 12:30:00,37.81,38.29,37.79,38.23,126028.5,28.7983,29.1638,28.783,29.1181,126028.5
2018-12-10 13:00:00,38.25,38.37,37.99,38.07,202710.0,29.1334,29.2248,28.9354,28.9963,202710.0
2018-12-10 13:30:00,38.07,38.39,38.05,38.23,132724.5,28.9963,29.24,28.9811,29.1181,132724.5
2018-12-10 14:00:00,38.23,38.25,37.95,38.03,229831.5,29.1181,29.1334,28.9049,28.9658,229831.5
2018-12-10 14:30:00,38.05,38.32,38.05,38.09,294519.0,28.9811,29.1867,28.9811,29.0115,294519.0
2018-12-10 15:00:00,38.09,38.21,38.03,38.21,227104.5,29.0115,29.1029,28.9658,29.1029,227104.5
2018-12-10 15:30:00,38.21,38.47,38.21,38.38,766138.5,29.1029,29.3009,29.1029,29.2324,766138.5
2018-12-11 09:30:00,38.95,39.18,38.79,38.81,233662.5,29.6665,29.8417,29.5447,29.5599,233662.5
2018-12-11 10:00:00,38.82,39.07,38.67,38.93,127879.5,29.5675,29.7579,29.4533,29.6513,127879.5
2018-12-11 10:30:00,38.94,38.98,38.67,38.79,121744.5,29.6589,29.6894,29.4533,29.5447,121744.5
2018-12-11 11:00:00,38.79,38.89,38.69,38.81,227593.5,29.5447,29.6208,29.4685,29.5599,227593.5
2018-12-11 11:30:00,38.81,38.94,38.73,38.89,243471.0,29.5599,29.6589,29.499,29.6208,243471.0
2018-12-11 12:00:00,38.85,38.85,38.51,38.63,357321.0,29.5904,29.5904,29.3314,29.4228,357321.0
2018-12-11 12:30:00,38.62,38.65,38.48,38.57,156373.5,29.4152,29.438,29.3086,29.3771,156373.5
2018-12-11 13:00:00,38.57,38.73,38.51,38.55,175905.0,29.3771,29.499,29.3314,29.3619,175905.0
2018-12-11 13:30:00,38.55,38.6,38.34,38.41,201402.0,29.3619,29.4,29.2019,29.2552,201402.0
2018-12-11 14:00:00,38.41,38.8,38.26,38.75,317364.0,29.2552,29.5523,29.141,29.5142,317364.0
2018-12-11 14:30:00,38.74,38.8,38.55,38.59,225364.5,29.5066,29.5523,29.3619,29.3923,225364.5
2018-12-11 15:00:00,38.59,38.74,38.45,38.65,848269.5,29.3923,29.5066,29.2857,29.438,848269.5
2018-12-11 15:30:00,38.65,38.79,38.49,38.54,743593.5,29.438,29.5447,29.3162,29.3543,743593.5
2018-12-12 09:30:00,39.13,39.5,39.13,39.43,159684.0,29.8036,30.0855,29.8036,30.0321,159684.0
2018-12-12 10:00:00,39.43,39.84,39.35,39.73,245682.0,30.0321,30.3444,29.9712,30.2606,245682.0
2018-12-12 10:30:00,39.71,39.77,39.42,39.7,145642.5,30.2454,30.2911,30.0245,30.2378,145642.5
2018-12-12 11:00:00,39.71,39.82,39.61,39.72,107892.0,30.2454,30.3292,30.1692,30.253,107892.0
2018-12-12 11:30:00,39.74,39.8,39.64,39.74,68220.0,30.2683,30.314,30.1921,30.2683,68220.0
2018-12-12 12:00:00,39.75,39.95,39.71,39.93,124005.0,30.2759,30.4282,30.2454,30.413,124005.0
2018-12-12 12:30:00,39.94,39.94,39.67,39.67,154224.0,30.4206,30.4206,30.2149,30.2149,154224.0
2018-12-12 13:00:00,39.68,39.73,39.57,39.66,207877.5,30.2226,30.2606,30.1388,30.2073,207877.5
2018-12-12 13:30:00,39.65,39.66,39.37,39.47,217279.5,30.1997,30.2073,29.9864,30.0626,217279.5
2018-12-12 14:00:00,39.48,39.58,39.41,39.45,287646.0,30.0702,30.1464,30.0169,30.0474,287646.0
2018-12-12 14:30:00,39.45,39.45,39.11,39.13,287898.0,30.0474,30.0474,29.7884,29.8036,287898.0
2018-12-12 15:00:00,39.13,39.2,38.92,38.93,394656.0,29.8036,29.857,29.6437,29.6513,394656.0
2018-12-12 15:30:00,38.93,39.17,38.91,38.94,421722.0,29.6513,29.8341,29.6361,29.6589,421722.0
2018-12-13 09:30:00,37.92,38.21,37.78,37.88,277306.5,29.89,30.1185,29.7796,29.8584,277306.5
2018-12-13 10:00:00,37.88,38.25,37.87,38.09,114243.0,29.8584,30.1501,29.8505,30.024,114243.0
2018-12-13 10:30:00,38.1,38.25,38.0,38.12,86218.5,30.0318,30.1501,29.953,30.0476,86218.5
2018-12-13 11:00:00,38.05,38.09,37.88,38.0,135174.0,29.9924,30.024,29.8584,29.953,135174.0
2018-12-13 11:30:00,37.99,38.15,37.96,38.06,117879.0,29.9451,30.0713,29.9215,30.0003,117879.0
2018-12-13 12:00:00,38.05,38.11,37.96,38.01,312231.0,29.9924,30.0397,29.9215,29.9609,312231.0
2018-12-13 12:30:00,38.02,38.1,37.91,38.05,296569.5,29.9688,30.0318,29.8821,29.9924,296569.5
2018-12-13 13:00:00,38.05,38.11,37.95,38.07,153889.5,29.9924,30.0397,29.9136,30.0082,153889.5
2018-12-13 13:30:00,38.05,38.16,37.87,37.92,273273.0,29.9924,30.0791,29.8505,29.89,273273.0
2018-12-13 14:00:00,37.93,38.0,37.87,37.97,232245.0,29.8978,29.953,29.8505,29.9294,232245.0
2018-12-13 14:30:00,37.97,38.17,37.93,38.13,235695.0,29.9294,30.087,29.8978,30.0555,235695.0
2018-12-13 15:00:00,38.14,38.26,38.09,38.13,230998.5,30.0634,30.158,30.024,30.0555,230998.5
2018-12-13 15:30:00,38.12,38.31,38.07,38.21,725761.5,30.0476,30.1974,30.0082,30.1185,725761.5
2018-12-14 09:30:00,37.82,38.31,37.78,38.23,112354.5,29.8111,30.1974,29.7796,30.1343,112354.5
2018-12-14 10:00:00,38.23,38.31,38.13,38.18,210624.0,30.1343,30.1974,30.0555,30.0949,210624.0
2018-12-14 10:30:00,38.17,38.17,37.92,37.92,154462.5,30.087,30.087,29.89,29.89,154462.5
2018-12-14 11:00:00,37.91,38.05,37.89,37.97,104113.5,29.8821,29.9924,29.8663,29.9294,104113.5
2018-12-14 11:30:00,37.98,38.09,37.74,37.79,72513.0,29.9373,30.024,29.7481,29.7875,72513.0
2018-12-14 12:00:00,37.81,37.96,37.77,37.91,102114.0,29.8033,29.9215,29.7717,29.8821,102114.0
2018-12-14 12:30:00,37.9,37.99,37.87,37.9,94264.5,29.8742,29.9451,29.8505,29.8742,94264.5
2018-12-14 13:00:00,37.89,37.96,37.82,37.89,86085.0,29.8663,29.9215,29.8111,29.8663,86085.0
2018-12-14 13:30:00,37.88,37.93,37.79,37.81,83508.0,29.8584,29.8978,29.7875,29.8033,83508.0
2018-12-14 14:00:00,37.81,37.91,37.76,37.89,137325.0,29.8033,29.8821,29.7638,29.8663,137325.0
2018-12-14 14:30:00,37.89,37.89,37.69,37.85,166471.5,29.8663,29.8663,29.7087,29.8348,166471.5
2018-12-14 15:00:00,37.84,37.97,37.8,37.82,162030.0,29.8269,29.9294,29.7954,29.8111,162030.0
2018-12-14 15:30:00,37.82,37.83,37.68,37.71,435948.0,29.8111,29.819,29.7008,29.7244,435948.0
2018-12-17 09:30:00,37.68,37.94,37.51,37.81,144810.0,29.7008,29.9057,29.5668,29.8033,144810.0
2018-12-17 10:00:00,37.81,37.9,37.71,37.83,83703.0,29.8033,29.8742,29.7244,29.819,83703.0
2018-12-17 10:30:00,37.82,38.21,37.7,38.2,161193.0,29.8111,30.1185,29.7165,30.1107,161193.0
2018-12-17 11:00:00,38.2,38.37,38.15,38.3,84696.0,30.1107,30.2447,30.0713,30.1895,84696.0
2018-12-17 11:30:00,38.31,38.31,38.15,38.26,84147.0,30.1974,30.1974,30.0713,30.158,84147.0
2018-12-17 12:00:00,38.27,38.31,38.16,38.26,114279.0,30.1658,30.1974,30.0791,30.158,114279.0
2018-12-17 12:30:00,38.25,38.27,37.93,37.94,110913.0,30.1501,30.1658,29.8978,29.9057,110913.0
2018-12-17 13:00:00,37.95,38.0,37.79,37.87,190845.0,29.9136,29.953,29.7875,29.8505,190845.0
2018-12-17 13:30:00,37.87,37.93,37.68,37.69,143034.0,29.8505,29.8978,29.7008,29.7087,143034.0
2018-12-17 14:00:00,37.69,37.69,37.51,37.57,175827.0,29.7087,29.7087,29.5668,29.6141,175827.0
2018-12-17 14:30:00,37.57,37.71,37.43,37.48,97545.0,29.6141,29.7244,29.5037,29.5431,97545.0
2018-12-17 15:00:00,37.47,37.53,37.33,37.35,226666.5,29.5353,29.5825,29.4249,29.4407,226666.5
2018-12-17 15:30:00,37.36,37.45,37.09,37.42,629187.0,29.4485,29.5195,29.2357,29.4958,629187.0
2018-12-18 09:30:00,37.71,38.15,37.64,38.15,209583.0,29.7244,30.0713,29.6693,30.0713,209583.0
2018-12-18 10:00:00,38.11,38.18,37.85,37.92,189015.0,30.0397,30.0949,29.8348,29.89,189015.0
2018-12-18 10:30:00,37.9,38.02,37.81,37.93,168499.5,29.8742,29.9688,29.8033,29.8978,168499.5
2018-12-18 11:00:00,37.94,37.95,37.65,37.81,101548.5,29.9057,29.9136,29.6771,29.8033,101548.5
2018-12-18 11:30:00,37.81,37.97,37.69,37.83,115735.5,29.8033,29.9294,29.7087,29.819,115735.5
2018-12-18 12:00:00,37.83,38.01,37.79,37.81,104964.0,29.819,29.9609,29.7875,29.8033,104964.0
2018-12-18 12:30:00,37.81,37.9,37.71,37.9,99952.5,29.8033,29.8742,29.7244,29.8742,99952.5
2018-12-18 13:00:00,37.89,37.99,37.89,37.93,132978.0,29.8663,29.9451,29.8663,29.8978,132978.0
2018-12-18 13:30:00,37.92,37.95,37.75,37.78,129409.5,29.89,29.9136,29.756,29.7796,129409.5
2018-12-18 14:00:00,37.78,37.83,37.63,37.69,149421.0,29.7796,29.819,29.6614,29.7087,149421.0
2018-12-18 14:30:00,37.7,37.71,37.36,37.37,148210.5,29.7165,29.7244,29.4485,29.4564,148210.5
2018-12-18 15:00:00,37.37,37.47,37.27,37.33,217161.0,29.4564,29.5353,29.3776,29.4249,217161.0
2018-12-18 15:30:00,37.34,37.67,37.34,37.45,487992.0,29.4328,29.6929,29.4328,29.5195,487992.0
2018-12-19 09:30:00,37.58,37.99,37.25,37.67,120399.0,29.622,29.9451,29.3618,29.6929,120399.0
2018-12-19 10:00:00,37.71,38.09,37.71,37.97,168837.0,29.7244,30.024,29.7244,29.9294,168837.0
2018-12-19 10:30:00,37.97,38.05,37.77,37.86,139512.0,29.9294,29.9924,29.7717,29.8427,139512.0
2018-12-19 11:00:00,37.87,37.87,37.64,37.7,106456.5,29.8505,29.8505,29.6693,29.7165,106456.5
2018-12-19 11:30:00,37.69,37.73,37.63,37.71,80854.5,29.7087,29.7402,29.6614,29.7244,80854.5
2018-12-19 12:00:00,37.71,37.89,37.67,37.81,78651.0,29.7244,29.8663,29.6929,29.8033,78651.0
2018-12-19 12:30:00,37.82,37.88,37.75,37.75,107322.0,29.8111,29.8584,29.756,29.756,107322.0
2018-12-19 13:00:00,37.73,37.77,37.66,37.72,79470.0,29.7402,29.7717,29.685,29.7323,79470.0
2018-12-19 13:30:00,37.73,37.92,37.7,37.87,158145.0,29.7402,29.89,29.7165,29.8505,158145.0
2018-12-19 14:00:00,38.01,38.03,37.05,37.55,172630.5,29.9609,29.9767,29.2042,29.5983,172630.5
2018-12-19 14:30:00,37.53,37.65,36.73,36.85,161385.0,29.5825,29.6771,28.952,29.0465,161385.0
2018-12-19 15:00:00,36.84,36.87,36.41,36.51,294504.0,29.0387,29.0623,28.6997,28.7785,294504.0
2018-12-19 15:30:00,36.52,36.69,36.45,36.58,438427.5,28.7864,28.9204,28.7312,28.8337,438427.5
2018-12-20 09:30:00,36.51,37.07,36.36,37.07,210474.0,28.7785,29.22,28.6603,29.22,210474.0
2018-12-20 10:00:00,37.06,37.25,36.97,36.97,119568.0,29.2121,29.3618,29.1411,29.1411,119568.0
2018-12-20 10:30:00,36.97,37.27,36.96,37.23,181800.0,29.1411,29.3776,29.1333,29.3461,181800.0
2018-12-20 11:00:00,37.21,37.28,36.96,37.03,179484.0,29.3303,29.3855,29.1333,29.1884,179484.0
2018-12-20 11:30:00,37.02,37.12,36.81,36.95,252427.5,29.1805,29.2594,29.015,29.1254,252427.5
2018-12-20 12:00:00,36.95,37.13,36.83,37.11,117195.0,29.1254,29.2673,29.0308,29.2515,117195.0
2018-12-20 12:30:00,37.09,37.11,36.7,36.79,150430.5,29.2357,29.2515,28.9283,28.9993,150430.5
2018-12-20 13:00:00,36.79,36.86,36.57,36.76,170806.5,28.9993,29.0544,28.8258,28.9756,170806.5
2018-12-20 13:30:00,36.75,36.79,36.59,36.67,118906.5,28.9677,28.9993,28.8416,28.9047,118906.5
2018-12-20 14:00:00,36.68,36.75,36.34,36.74,175812.0,28.9125,28.9677,28.6445,28.9598,175812.0
2018-12-20 14:30:00,36.72,37.07,36.66,36.84,273399.0,28.9441,29.22,28.8968,29.0387,273399.0
2018-12-20 15:00:00,36.84,37.1,36.61,36.92,235681.5,29.0387,29.2436,28.8574,29.1017,235681.5
2018-12-20 15:30:00,36.92,37.13,36.77,36.96,715305.0,29.1017,29.2673,28.9835,29.1333,715305.0
2018-12-21 09:30:00,37.19,37.65,37.08,37.48,1107291.0,29.3145,29.6771,29.2278,29.5431,1107291.0
2018-12-21 10:00:00,37.47,37.94,37.44,37.75,275602.5,29.5353,29.9057,29.5116,29.756,275602.5
2018-12-21 10:30:00,37.75,37.77,37.33,37.33,119236.5,29.756,29.7717,29.4249,29.4249,119236.5
2018-12-21 11:00:00,37.33,37.37,37.07,37.37,122635.5,29.4249,29.4564,29.22,29.4564,122635.5
2018-12-21 11:30:00,37.4,37.45,37.14,37.17,80155.5,29.4801,29.5195,29.2751,29.2988,80155.5
2018-12-21 12:00:00,37.19,37.26,36.9,36.93,177093.0,29.3145,29.3697,29.086,29.1096,177093.0
2018-12-21 12:30:00,36.92,37.07,36.81,36.86,118308.0,29.1017,29.22,29.015,29.0544,118308.0
2018-12-21 13:00:00,36.88,37.08,36.85,36.99,68148.0,29.0702,29.2278,29.0465,29.1569,68148.0
2018-12-21 13:30:00,36.99,37.14,36.9,36.92,90241.5,29.1569,29.2751,29.086,29.1017,90241.5
2018-12-21 14:00:00,36.92,37.11,36.86,37.03,111600.0,29.1017,29.2515,29.0544,29.1884,111600.0
2018-12-21 14:30:00,37.02,37.13,36.9,36.98,150663.0,29.1805,29.2673,29.086,29.149,150663.0
2018-12-21 15:00:00,37.0,37.06,36.65,36.66,236274.0,29.1648,29.2121,28.8889,28.8968,236274.0
2018-12-21 15:30:00,36.65,36.8,36.48,36.59,557070.0,28.8889,29.0071,28.7549,28.8416,557070.0
2018-12-24 09:30:00,36.34,36.57,35.71,35.95,171700.5,28.6445,28.8258,28.148,28.3371,171700.5
2018-12-24 10:00:00,35.95,36.12,35.67,35.93,144835.5,28.3371,28.4711,28.1164,28.3214,144835.5
2018-12-24 10:30:00,35.96,36.47,35.96,36.29,107536.5,28.345,28.747,28.345,28.6051,107536.5
2018-12-24 11:00:00,36.29,36.41,36.15,36.33,179742.0,28.6051,28.6997,28.4948,28.6367,179742.0
2018-12-24 11:30:00,36.29,36.41,36.05,36.05,147093.0,28.6051,28.6997,28.416,28.416,147093.0
2018-12-24 12:00:00,36.07,36.19,35.91,36.09,131155.5,28.4317,28.5263,28.3056,28.4475,131155.5
2018-12-24 12:30:00,36.1,36.18,35.73,35.78,275766.0,28.4554,28.5184,28.1637,28.2031,275766.0
2018-12-26 09:30:00,35.98,36.24,35.87,35.93,139216.5,28.3608,28.5657,28.2741,28.3214,139216.5
2018-12-26 10:00:00,35.92,35.97,35.62,35.8,112434.0,28.3135,28.3529,28.077,28.2189,112434.0
2018-12-26 10:30:00,35.81,35.89,35.66,35.67,126085.5,28.2268,28.2898,28.1085,28.1164,126085.5
2018-12-26 11:00:00,35.67,36.11,35.67,36.09,90874.5,28.1164,28.4632,28.1164,28.4475,90874.5
2018-12-26 11:30:00,36.09,36.26,36.04,36.26,119971.5,28.4475,28.5815,28.4081,28.5815,119971.5
2018-12-26 12:00:00,36.27,36.6,36.27,36.54,183063.0,28.5894,28.8495,28.5894,28.8022,183063.0
2018-12-26 12:30:00,36.55,36.61,36.45,36.49,165337.5,28.8101,28.8574,28.7312,28.7628,165337.5
2018-12-26 13:00:00,36.5,36.51,36.11,36.11,122745.0,28.7707,28.7785,28.4632,28.4632,122745.0
2018-12-26 13:30:00,36.13,36.56,36.09,36.55,272443.5,28.479,28.818,28.4475,28.8101,272443.5
2018-12-26 14:00:00,36.56,36.69,36.5,36.6,180642.0,28.818,28.9204,28.7707,28.8495,180642.0
2018-12-26 14:30:00,36.61,36.84,36.61,36.83,181531.5,28.8574,29.0387,28.8574,29.0308,181531.5
2018-12-26 15:00:00,36.81,37.09,36.75,37.07,216205.5,29.015,29.2357,28.9677,29.22,216205.5
2018-12-26 15:30:00,37.07,37.67,37.07,37.65,683934.0,29.22,29.6929,29.22,29.6771,683934.0
2018-12-27 09:30:00,37.03,37.26,36.71,37.03,176653.5,29.1884,29.3697,28.9362,29.1884,176653.5
2018-12-27 10:00:00,37.05,37.22,36.96,37.16,114628.5,29.2042,29.3382,29.1333,29.2909,114628.5
2018-12-27 10:30:00,37.15,37.44,37.07,37.2,102945.0,29.283,29.5116,29.22,29.3224,102945.0
2018-12-27 11:00:00,37.19,37.64,37.17,37.61,140709.0,29.3145,29.6693,29.2988,29.6456,140709.0
2018-12-27 11:30:00,37.61,37.74,37.45,37.63,114145.5,29.6456,29.7481,29.5195,29.6614,114145.5
2018-12-27 12:00:00,37.6,37.73,37.45,37.49,108375.0,29.6377,29.7402,29.5195,29.551,108375.0
2018-12-27 12:30:00,37.45,37.51,37.35,37.46,152476.5,29.5195,29.5668,29.4407,29.5274,152476.5
2018-12-27 13:00:00,37.45,37.55,37.35,37.37,118515.0,29.5195,29.5983,29.4407,29.4564,118515.0
2018-12-27 13:30:00,37.37,37.41,37.05,37.12,125058.0,29.4564,29.488,29.2042,29.2594,125058.0
2018-12-27 14:00:00,37.11,37.19,36.98,37.13,133941.0,29.2515,29.3145,29.149,29.2673,133941.0
2018-12-27 14:30:00,37.14,37.54,37.1,37.53,113385.0,29.2751,29.5904,29.2436,29.5825,113385.0
2018-12-27 15:00:00,37.54,37.85,37.35,37.83,213073.5,29.5904,29.8348,29.4407,29.819,213073.5
2018-12-27 15:30:00,37.83,38.35,37.72,38.35,432589.5,29.819,30.2289,29.7323,30.2289,432589.5
2018-12-28 09:30:00,38.51,38.65,38.13,38.35,169567.5,30.355,30.4654,30.0555,30.2289,169567.5
2018-12-28 10:00:00,38.35,38.38,37.99,38.05,134074.5,30.2289,30.2525,29.9451,29.9924,134074.5
2018-12-28 10:30:00,38.03,38.12,37.84,37.95,62523.0,29.9767,30.0476,29.8269,29.9136,62523.0
2018-12-28 11:00:00,37.94,38.11,37.85,38.0,104830.5,29.9057,30.0397,29.8348,29.953,104830.5
2018-12-28 11:30:00,37.99,38.19,37.98,38.11,51637.5,29.9451,30.1028,29.9373,30.0397,51637.5
2018-12-28 12:00:00,38.12,38.42,38.1,38.37,174864.0,30.0476,30.2841,30.0318,30.2447,174864.0
2018-12-28 12:30:00,38.38,38.42,38.09,38.11,104203.5,30.2525,30.2841,30.024,30.0397,104203.5
2018-12-28 13:00:00,38.12,38.27,38.01,38.02,101586.0,30.0476,30.1658,29.9609,29.9688,101586.0
2018-12-28 13:30:00,38.04,38.19,37.93,38.15,105168.0,29.9845,30.1028,29.8978,30.0713,105168.0
2018-12-28 14:00:00,38.17,38.47,38.17,38.35,63894.0,30.087,30.3235,30.087,30.2289,63894.0
2018-12-28 14:30:00,38.37,38.69,38.33,38.61,132397.5,30.2447,30.4969,30.2131,30.4338,132397.5
2018-12-28 15:00:00,38.61,38.67,38.03,38.13,189570.0,30.4338,30.4811,29.9767,30.0555,189570.0
2018-12-28 15:30:00,38.11,38.15,37.95,38.05,444532.5,30.0397,30.0713,29.9136,29.9924,444532.5
2018-12-31 09:30:00,38.26,38.41,38.03,38.1,136989.0,30.158,30.2762,29.9767,30.0318,136989.0
2018-12-31 10:00:00,38.13,38.31,38.01,38.01,118497.0,30.0555,30.1974,29.9609,29.9609,118497.0
2018-12-31 10:30:00,38.0,38.11,37.92,37.99,123708.0,29.953,30.0397,29.89,29.9451,123708.0
2018-12-31 11:00:00,38.01,38.03,37.8,38.02,83740.5,29.9609,29.9767,29.7954,29.9688,83740.5
2018-12-31 11:30:00,38.02,38.02,37.79,37.97,94341.0,29.9688,29.9688,29.7875,29.9294,94341.0
2018-12-31 12:00:00,37.97,38.06,37.91,38.06,99019.5,29.9294,30.0003,29.8821,30.0003,99019.5
2018-12-31 12:30:00,38.07,38.1,37.99,38.02,76327.5,30.0082,30.0318,29.9451,29.9688,76327.5
2018-12-31 13:00:00,38.02,38.05,37.94,38.05,81801.0,29.9688,29.9924,29.9057,29.9924,81801.0
2018-12-31 13:30:00,38.05,38.05,37.86,37.87,63514.5,29.9924,29.9924,29.8427,29.8505,63514.5
2018-12-31 14:00:00,37.87,38.01,37.77,37.85,120123.0,29.8505,29.9609,29.7717,29.8348,120123.0
2018-12-31 14:30:00,37.83,37.97,37.75,37.85,75673.5,29.819,29.9294,29.756,29.8348,75673.5
2018-12-31 15:00:00,37.84,37.99,37.84,37.95,107773.5,29.8269,29.9451,29.8269,29.9136,107773.5
2018-12-31 15:30:00,37.94,38.14,37.86,38.11,421455.0,29.9057,30.0634,29.8427,30.0397,421455.0
2019-01-02 09:30:00,37.51,37.78,37.23,37.75,178564.5,29.5668,29.7796,29.3461,29.756,178564.5
2019-01-02 10:00:00,37.73,38.09,37.59,37.98,80748.0,29.7402,30.024,29.6298,29.9373,80748.0
2019-01-02 10:30:00,37.97,38.24,37.88,38.17,82932.0,29.9294,30.1422,29.8584,30.087,82932.0
2019-01-02 11:00:00,38.18,38.47,38.13,38.35,127731.0,30.0949,30.3235,30.0555,30.2289,127731.0
2019-01-02 11:30:00,38.35,38.47,38.24,38.24,66792.0,30.2289,30.3235,30.1422,30.1422,66792.0
2019-01-02 12:00:00,38.22,38.31,38.21,38.25,74037.0,30.1264,30.1974,30.1185,30.1501,74037.0
2019-01-02 12:30:00,38.26,38.41,38.21,38.39,71508.0,30.158,30.2762,30.1185,30.2604,71508.0
2019-01-02 13:00:00,38.39,38.57,38.38,38.53,70501.5,30.2604,30.4023,30.2525,30.3708,70501.5
2019-01-02 13:30:00,38.53,38.63,38.43,38.62,74755.5,30.3708,30.4496,30.292,30.4417,74755.5
2019-01-02 14:00:00,38.61,38.61,38.39,38.51,165862.5,30.4338,30.4338,30.2604,30.355,165862.5
2019-01-02 14:30:00,38.51,38.63,38.44,38.45,139003.5,30.355,30.4496,30.2998,30.3077,139003.5
2019-01-02 15:00:00,38.45,38.51,38.27,38.35,187137.0,30.3077,30.355,30.1658,30.2289,187137.0
2019-01-02 15:30:00,38.35,38.61,38.23,38.58,508711.5,30.2289,30.4338,30.1343,30.4102,508711.5
2019-01-03 09:30:00,38.31,38.39,37.99,38.16,156979.5,30.1974,30.2604,29.9451,30.0791,156979.5
2019-01-03 10:00:00,38.11,38.13,37.54,37.63,155770.5,30.0397,30.0555,29.5904,29.6614,155770.5
2019-01-03 10:30:00,37.64,37.76,37.41,37.75,165481.5,29.6693,29.7638,29.488,29.756,165481.5
2019-01-03 11:00:00,37.76,37.93,37.55,37.81,125112.0,29.7638,29.8978,29.5983,29.8033,125112.0
2019-01-03 11:30:00,37.83,38.29,37.79,38.17,107839.5,29.819,30.1816,29.7875,30.087,107839.5
2019-01-03 12:00:00,38.15,38.23,38.02,38.1,116374.5,30.0713,30.1343,29.9688,30.0318,116374.5
2019-01-03 12:30:00,38.11,38.2,38.04,38.17,96201.0,30.0397,30.1107,29.9845,30.087,96201.0
2019-01-03 13:00:00,38.16,38.16,37.77,37.88,122482.5,30.0791,30.0791,29.7717,29.8584,122482.5
2019-01-03 13:30:00,37.85,38.09,37.81,37.85,95475.0,29.8348,30.024,29.8033,29.8348,95475.0
2019-01-03 14:00:00,37.84,37.97,37.8,37.96,119326.5,29.8269,29.9294,29.7954,29.9215,119326.5
2019-01-03 14:30:00,37.97,38.04,37.67,37.71,138831.0,29.9294,29.9845,29.6929,29.7244,138831.0
2019-01-03 15:00:00,37.72,37.78,37.58,37.7,188836.5,29.7323,29.7796,29.622,29.7165,188836.5
2019-01-03 15:30:00,37.69,37.85,37.6,37.68,475504.5,29.7087,29.8348,29.6377,29.7008,475504.5
2019-01-04 09:30:00,38.13,38.37,38.0,38.32,321538.5,30.0555,30.2447,29.953,30.2053,321538.5
2019-01-04 10:00:00,38.33,38.7,38.13,38.7,129723.0,30.2131,30.5048,30.0555,30.5048,129723.0
2019-01-04 10:30:00,38.69,38.72,38.44,38.65,198121.5,30.4969,30.5205,30.2998,30.4654,198121.5
2019-01-04 11:00:00,38.64,38.86,38.61,38.73,152500.5,30.4575,30.6309,30.4338,30.5284,152500.5
2019-01-04 11:30:00,38.72,38.89,38.63,38.83,139605.0,30.5205,30.6545,30.4496,30.6073,139605.0
2019-01-04 12:00:00,38.81,38.92,38.67,38.83,190755.0,30.5915,30.6782,30.4811,30.6073,190755.0
2019-01-04 12:30:00,38.84,39.08,38.77,39.02,124596.0,30.6151,30.8043,30.56,30.757,124596.0
2019-01-04 13:00:00,39.03,39.23,39.03,39.15,189193.5,30.7649,30.9225,30.7649,30.8595,189193.5
2019-01-04 13:30:00,39.17,39.25,38.98,39.05,218350.5,30.8753,30.9383,30.7255,30.7807,218350.5
2019-01-04 14:00:00,39.05,39.2,38.88,39.2,182913.0,30.7807,30.8989,30.6467,30.8989,182913.0
2019-01-04 14:30:00,39.2,39.36,39.09,39.1,223665.0,30.8989,31.025,30.8122,30.8201,223665.0
2019-01-04 15:00:00,39.09,39.3,39.09,39.19,203196.0,30.8122,30.9777,30.8122,30.891,203196.0
2019-01-04 15:30:00,39.19,39.37,39.17,39.35,599436.0,30.891,31.0329,30.8753,31.0171,599436.0
2019-01-07 09:30:00,39.17,39.23,38.55,38.81,282370.5,30.8753,30.9225,30.3865,30.5915,282370.5
2019-01-07 10:00:00,38.79,38.99,38.68,38.91,203230.5,30.5757,30.7334,30.489,30.6703,203230.5
2019-01-07 10:30:00,38.92,39.41,38.91,39.39,301711.5,30.6782,31.0644,30.6703,31.0487,301711.5
2019-01-07 11:00:00,39.37,39.59,39.35,39.53,331899.0,31.0329,31.2063,31.0171,31.159,331899.0
2019-01-07 11:30:00,39.53,39.8,39.49,39.8,218772.0,31.159,31.3718,31.1275,31.3718,218772.0
2019-01-07 12:00:00,39.8,39.82,39.51,39.62,266388.0,31.3718,31.3876,31.1433,31.23,266388.0
2019-01-07 12:30:00,39.62,39.82,39.6,39.67,214180.5,31.23,31.3876,31.2142,31.2694,214180.5
2019-01-07 13:00:00,39.67,39.75,39.59,39.61,202696.5,31.2694,31.3324,31.2063,31.2221,202696.5
2019-01-07 13:30:00,39.61,39.73,39.47,39.49,279165.0,31.2221,31.3167,31.1117,31.1275,279165.0
2019-01-07 14:00:00,39.49,39.55,39.45,39.51,200254.5,31.1275,31.1748,31.096,31.1433,200254.5
2019-01-07 14:30:00,39.51,39.65,39.41,39.47,269107.5,31.1433,31.2536,31.0644,31.1117,269107.5
2019-01-07 15:00:00,39.47,39.6,39.45,39.55,200358.0,31.1117,31.2142,31.096,31.1748,200358.0
2019-01-07 15:30:00,39.55,39.56,39.29,39.3,472728.0,31.1748,31.1827,30.9698,30.9777,472728.0
2019-01-08 09:30:00,39.67,40.13,39.39,39.9,327582.0,31.2694,31.632,31.0487,31.4507,327582.0
2019-01-08 10:00:00,39.91,40.09,39.63,39.73,306793.5,31.4586,31.6004,31.2378,31.3167,306793.5
2019-01-08 10:30:00,39.73,39.77,39.56,39.61,182752.5,31.3167,31.3482,31.1827,31.2221,182752.5
2019-01-08 11:00:00,39.62,39.84,39.6,39.75,187425.0,31.23,31.4034,31.2142,31.3324,187425.0
2019-01-08 11:30:00,39.7,39.75,39.53,39.75,117397.5,31.293,31.3324,31.159,31.3324,117397.5
2019-01-08 12:00:00,39.74,40.05,39.68,39.99,128407.5,31.3246,31.5689,31.2773,31.5216,128407.5
2019-01-08 12:30:00,39.99,40.03,39.69,39.75,106344.0,31.5216,31.5531,31.2851,31.3324,106344.0
2019-01-08 13:00:00,39.75,39.85,39.73,39.78,119331.0,31.3324,31.4113,31.3167,31.3561,119331.0
2019-01-08 13:30:00,39.79,39.86,39.67,39.72,244411.5,31.364,31.4191,31.2694,31.3088,244411.5
2019-01-08 14:00:00,39.7,39.72,39.51,39.51,261622.5,31.293,31.3088,31.1433,31.1433,261622.5
2019-01-08 14:30:00,39.51,39.52,39.32,39.39,307827.0,31.1433,31.1511,30.9935,31.0487,307827.0
2019-01-08 15:00:00,39.39,39.57,39.35,39.57,304554.0,31.0487,31.1905,31.0171,31.1905,304554.0
2019-01-08 15:30:00,39.57,39.71,39.55,39.69,500623.5,31.1905,31.3009,31.1748,31.2851,500623.5
2019-01-09 09:30:00,39.87,40.11,39.59,39.83,272124.0,31.427,31.6162,31.2063,31.3955,272124.0
2019-01-09 10:00:00,39.83,39.91,39.4,39.42,867541.5,31.3955,31.4586,31.0565,31.0723,867541.5
2019-01-09 10:30:00,39.41,39.41,38.87,38.93,437034.0,31.0644,31.0644,30.6388,30.6861,437034.0
2019-01-09 11:00:00,38.93,39.23,38.91,39.23,385206.0,30.6861,30.9225,30.6703,30.9225,385206.0
2019-01-09 11:30:00,39.23,39.37,39.15,39.23,282757.5,30.9225,31.0329,30.8595,30.9225,282757.5
2019-01-09 12:00:00,39.23,39.29,39.12,39.13,184777.5,30.9225,30.9698,30.8358,30.8437,184777.5
2019-01-09 12:30:00,39.13,39.28,39.07,39.25,235341.0,30.8437,30.962,30.7964,30.9383,235341.0
2019-01-09 13:00:00,39.25,39.29,39.11,39.25,259144.5,30.9383,30.9698,30.828,30.9383,259144.5
2019-01-09 13:30:00,39.25,39.27,39.09,39.12,140124.0,30.9383,30.9541,30.8122,30.8358,140124.0
2019-01-09 14:00:00,39.13,39.26,38.97,39.03,221529.0,30.8437,30.9462,30.7176,30.7649,221529.0
2019-01-09 14:30:00,39.03,39.23,38.98,39.17,216040.5,30.7649,30.9225,30.7255,30.8753,216040.5
2019-01-09 15:00:00,39.17,39.23,39.09,39.11,272568.0,30.8753,30.9225,30.8122,30.828,272568.0
2019-01-09 15:30:00,39.11,39.15,38.92,39.11,739291.5,30.828,30.8595,30.6782,30.828,739291.5
2019-01-10 09:30:00,38.55,39.07,38.38,39.05,289843.5,30.3865,30.7964,30.2525,30.7807,289843.5
2019-01-10 10:00:00,39.05,39.33,39.04,39.29,228700.5,30.7807,31.0014,30.7728,30.9698,228700.5
2019-01-10 10:30:00,39.3,39.3,39.18,39.22,155983.5,30.9777,30.9777,30.8831,30.9147,155983.5
2019-01-10 11:00:00,39.21,39.37,39.19,39.25,160975.5,30.9068,31.0329,30.891,30.9383,160975.5
2019-01-10 11:30:00,39.25,39.45,39.25,39.41,175789.5,30.9383,31.096,30.9383,31.0644,175789.5
2019-01-10 12:00:00,39.41,39.61,39.39,39.6,216723.0,31.0644,31.2221,31.0487,31.2142,216723.0
2019-01-10 12:30:00,39.6,39.76,39.6,39.67,203254.5,31.2142,31.3403,31.2142,31.2694,203254.5
2019-01-10 13:00:00,39.67,39.68,39.42,39.44,231615.0,31.2694,31.2773,31.0723,31.0881,231615.0
2019-01-10 13:30:00,39.45,39.46,39.24,39.37,166215.0,31.096,31.1038,30.9304,31.0329,166215.0
2019-01-10 14:00:00,39.36,39.57,39.36,39.49,176236.5,31.025,31.1905,31.025,31.1275,176236.5
2019-01-10 14:30:00,39.49,39.56,39.41,39.47,195390.0,31.1275,31.1827,31.0644,31.1117,195390.0
2019-01-10 15:00:00,39.47,39.5,39.41,39.47,266953.5,31.1117,31.1354,31.0644,31.1117,266953.5
2019-01-10 15:30:00,39.46,39.51,39.42,39.45,592941.0,31.1038,31.1433,31.0723,31.096,592941.0
2019-01-11 09:30:00,39.37,39.37,38.95,39.13,177592.5,31.0329,31.0329,30.7018,30.8437,177592.5
2019-01-11 10:00:00,39.11,39.2,39.03,39.04,123061.5,30.828,30.8989,30.7649,30.7728,123061.5
2019-01-11 10:30:00,39.02,39.15,38.98,39.15,124717.5,30.757,30.8595,30.7255,30.8595,124717.5
2019-01-11 11:00:00,39.16,39.25,39.09,39.25,124459.5,30.8674,30.9383,30.8122,30.9383,124459.5
2019-01-11 11:30:00,39.25,39.37,39.22,39.37,148593.0,30.9383,31.0329,30.9147,31.0329,148593.0
2019-01-11 12:00:00,39.37,39.51,39.36,39.51,99997.5,31.0329,31.1433,31.025,31.1433,99997.5
2019-01-11 12:30:00,39.51,39.76,39.51,39.73,273154.5,31.1433,31.3403,31.1433,31.3167,273154.5
2019-01-11 13:00:00,39.73,39.81,39.53,39.56,251047.5,31.3167,31.3797,31.159,31.1827,251047.5
2019-01-11 13:30:00,39.55,39.66,39.49,39.55,220626.0,31.1748,31.2615,31.1275,31.1748,220626.0
2019-01-11 14:00:00,39.55,39.67,39.49,39.67,120930.0,31.1748,31.2694,31.1275,31.2694,120930.0
2019-01-11 14:30:00,39.67,39.73,39.57,39.58,111526.5,31.2694,31.3167,31.1905,31.1984,111526.5
2019-01-11 15:00:00,39.57,39.65,39.55,39.57,80350.5,31.1905,31.2536,31.1748,31.1905,80350.5
2019-01-11 15:30:00,39.56,39.63,39.56,39.63,264148.5,31.1827,31.2378,31.1827,31.2378,264148.5
2019-01-14 09:30:00,39.41,39.53,39.11,39.43,175704.0,31.0644,31.159,30.828,31.0802,175704.0
2019-01-14 10:00:00,39.45,39.72,39.43,39.61,157915.5,31.096,31.3088,31.0802,31.2221,157915.5
2019-01-14 10:30:00,39.59,39.7,39.51,39.67,131661.0,31.2063,31.293,31.1433,31.2694,131661.0
2019-01-14 11:00:00,39.67,39.69,39.51,39.63,138576.0,31.2694,31.2851,31.1433,31.2378,138576.0
2019-01-14 11:30:00,39.62,39.77,39.59,39.71,119389.5,31.23,31.3482,31.2063,31.3009,119389.5
2019-01-14 12:00:00,39.73,39.82,39.68,39.82,92655.0,31.3167,31.3876,31.2773,31.3876,92655.0
2019-01-14 12:30:00,39.81,39.84,39.73,39.83,109519.5,31.3797,31.4034,31.3167,31.3955,109519.5
2019-01-14 13:00:00,39.83,39.91,39.75,39.87,92964.0,31.3955,31.4586,31.3324,31.427,92964.0
2019-01-14 13:30:00,39.88,40.08,39.87,40.07,262170.0,31.4349,31.5926,31.427,31.5847,262170.0
2019-01-14 14:00:00,40.08,40.21,40.0,40.13,458125.5,31.5926,31.695,31.5295,31.632,458125.5
2019-01-14 14:30:00,40.13,40.22,40.12,40.19,120972.0,31.632,31.7029,31.6241,31.6793,120972.0
2019-01-14 15:00:00,40.19,40.2,40.07,40.07,139738.5,31.6793,31.6871,31.5847,31.5847,139738.5
2019-01-14 15:30:00,40.07,40.1,39.94,39.98,361714.5,31.5847,31.6083,31.4822,31.5137,361714.5
2019-01-15 09:30:00,40.01,40.13,39.66,39.67,69573.0,31.5374,31.632,31.2615,31.2694,69573.0
2019-01-15 10:00:00,39.69,39.9,39.56,39.65,112057.5,31.2851,31.4507,31.1827,31.2536,112057.5
2019-01-15 10:30:00,39.65,39.74,39.63,39.73,59541.0,31.2536,31.3246,31.2378,31.3167,59541.0
2019-01-15 11:00:00,39.75,39.75,39.59,39.69,63345.0,31.3324,31.3324,31.2063,31.2851,63345.0
2019-01-15 11:30:00,39.69,39.83,39.63,39.79,138114.0,31.2851,31.3955,31.2378,31.364,138114.0
2019-01-15 12:00:00,39.79,39.92,39.77,39.89,155602.5,31.364,31.4664,31.3482,31.4428,155602.5
2019-01-15 12:30:00,39.89,39.91,39.77,39.77,100311.0,31.4428,31.4586,31.3482,31.3482,100311.0
2019-01-15 13:00:00,39.77,39.81,39.71,39.75,238164.0,31.3482,31.3797,31.3009,31.3324,238164.0
2019-01-15 13:30:00,39.75,39.78,39.62,39.74,165819.0,31.3324,31.3561,31.23,31.3246,165819.0
2019-01-15 14:00:00,39.75,39.81,39.6,39.6,54210.0,31.3324,31.3797,31.2142,31.2142,54210.0
2019-01-15 14:30:00,39.59,39.68,39.52,39.65,92056.5,31.2063,31.2773,31.1511,31.2536,92056.5
2019-01-15 15:00:00,39.63,39.69,39.62,39.65,91810.5,31.2378,31.2851,31.23,31.2536,91810.5
2019-01-15 15:30:00,39.65,39.71,39.62,39.71,263458.5,31.2536,31.3009,31.23,31.3009,263458.5
2019-01-16 09:30:00,39.79,40.11,39.64,40.02,103959.0,31.364,31.6162,31.2457,31.5453,103959.0
2019-01-16 10:00:00,40.05,40.15,40.01,40.12,93067.5,31.5689,31.6477,31.5374,31.6241,93067.5
2019-01-16 10:30:00,40.11,40.21,39.97,40.2,73429.5,31.6162,31.695,31.5058,31.6871,73429.5
2019-01-16 11:00:00,40.21,40.25,40.09,40.23,67095.0,31.695,31.7266,31.6004,31.7108,67095.0
2019-01-16 11:30:00,40.23,40.27,39.99,40.03,61180.5,31.7108,31.7423,31.5216,31.5531,61180.5
2019-01-16 12:00:00,40.04,40.15,40.03,40.13,65935.5,31.561,31.6477,31.5531,31.632,65935.5
2019-01-16 12:30:00,40.13,40.25,40.08,40.19,151126.5,31.632,31.7266,31.5926,31.6793,151126.5
2019-01-16 13:00:00,40.18,40.18,40.01,40.12,56085.0,31.6714,31.6714,31.5374,31.6241,56085.0
2019-01-16 13:30:00,40.12,40.16,40.09,40.13,45844.5,31.6241,31.6556,31.6004,31.632,45844.5
2019-01-16 14:00:00,40.13,40.21,40.12,40.2,57897.0,31.632,31.695,31.6241,31.6871,57897.0
2019-01-16 14:30:00,40.2,40.26,40.11,40.12,70590.0,31.6871,31.7344,31.6162,31.6241,70590.0
2019-01-16 15:00:00,40.11,40.16,40.01,40.07,149256.0,31.6162,31.6556,31.5374,31.5847,149256.0
2019-01-16 15:30:00,40.08,40.09,39.99,40.03,309399.0,31.5926,31.6004,31.5216,31.5531,309399.0
2019-01-17 09:30:00,39.87,40.27,39.77,40.23,103131.0,31.427,31.7423,31.3482,31.7108,103131.0
2019-01-17 10:00:00,40.22,40.4,40.13,40.37,75339.0,31.7029,31.8448,31.632,31.8211,75339.0
2019-01-17 10:30:00,40.37,40.44,40.31,40.35,425713.5,31.8211,31.8763,31.7738,31.8054,425713.5
2019-01-17 11:00:00,40.36,40.39,40.24,40.28,123055.5,31.8133,31.8369,31.7187,31.7502,123055.5
2019-01-17 11:30:00,40.27,40.35,40.16,40.3,170674.5,31.7423,31.8054,31.6556,31.766,170674.5
2019-01-17 12:00:00,40.3,40.43,40.28,40.41,384433.5,31.766,31.8684,31.7502,31.8527,384433.5
2019-01-17 12:30:00,40.41,40.41,40.35,40.41,108262.5,31.8527,31.8527,31.8054,31.8527,108262.5
2019-01-17 13:00:00,40.41,40.56,40.41,40.55,123310.5,31.8527,31.9709,31.8527,31.963,123310.5
2019-01-17 13:30:00,40.56,40.63,40.55,40.63,121774.5,31.9709,32.0261,31.963,32.0261,121774.5
2019-01-17 14:00:00,40.63,40.64,40.56,40.62,142300.5,32.0261,32.034,31.9709,32.0182,142300.5
2019-01-17 14:30:00,40.62,41.25,40.62,40.91,359421.0,32.0182,32.5148,32.0182,32.2468,359421.0
2019-01-17 15:00:00,40.92,40.95,40.75,40.95,146380.5,32.2547,32.2783,32.1207,32.2783,146380.5
2019-01-17 15:30:00,40.95,40.99,40.75,40.9,499944.0,32.2783,32.3098,32.1207,32.2389,499944.0
2019-01-18 09:30:00,41.13,41.38,40.95,41.31,430914.0,32.4202,32.6173,32.2783,32.5621,430914.0
2019-01-18 10:00:00,41.29,41.57,41.15,41.39,162952.5,32.5463,32.767,32.436,32.6251,162952.5
2019-01-18 10:30:00,41.39,41.8,41.39,41.72,189799.5,32.6251,32.9483,32.6251,32.8853,189799.5
2019-01-18 11:00:00,41.71,41.93,41.69,41.9,122430.0,32.8774,33.0508,32.8616,33.0271,122430.0
2019-01-18 11:30:00,41.89,41.94,41.83,41.93,125484.0,33.0193,33.0587,32.972,33.0508,125484.0
2019-01-18 12:00:00,41.94,42.05,41.83,42.04,125521.5,33.0587,33.1454,32.972,33.1375,125521.5
2019-01-18 12:30:00,42.03,42.05,41.95,42.01,84919.5,33.1296,33.1454,33.0666,33.1138,84919.5
2019-01-18 13:00:00,42.03,42.07,41.92,41.93,176047.5,33.1296,33.1611,33.0429,33.0508,176047.5
2019-01-18 13:30:00,41.94,42.05,41.87,42.05,102240.0,33.0587,33.1454,33.0035,33.1454,102240.0
2019-01-18 14:00:00,42.05,42.11,42.02,42.07,195042.0,33.1454,33.1927,33.1217,33.1611,195042.0
2019-01-18 14:30:00,42.07,42.09,41.99,42.02,217047.0,33.1611,33.1769,33.0981,33.1217,217047.0
2019-01-18 15:00:00,42.02,42.02,41.85,41.91,145656.0,33.1217,33.1217,32.9877,33.035,145656.0
2019-01-18 15:30:00,41.91,42.0,41.85,41.99,481695.0,33.035,33.106,32.9877,33.0981,481695.0
2019-01-22 09:30:00,41.59,41.72,41.29,41.53,169069.5,32.7828,32.8853,32.5463,32.7355,169069.5
2019-01-22 10:00:00,41.47,41.49,41.31,41.33,115555.5,32.6882,32.704,32.5621,32.5778,115555.5
2019-01-22 10:30:00,41.32,41.45,41.28,41.29,81394.5,32.57,32.6724,32.5384,32.5463,81394.5
2019-01-22 11:00:00,41.29,41.41,41.25,41.33,66592.5,32.5463,32.6409,32.5148,32.5778,66592.5
2019-01-22 11:30:00,41.33,41.36,41.12,41.14,154960.5,32.5778,32.6015,32.4123,32.4281,154960.5
2019-01-22 12:00:00,41.15,41.27,41.08,41.25,87685.5,32.436,32.5306,32.3808,32.5148,87685.5
2019-01-22 12:30:00,41.25,41.29,41.17,41.21,95499.0,32.5148,32.5463,32.4517,32.4833,95499.0
2019-01-22 13:00:00,41.2,41.2,40.95,41.11,179521.5,32.4754,32.4754,32.2783,32.4044,179521.5
2019-01-22 13:30:00,41.11,41.23,41.07,41.16,125101.5,32.4044,32.499,32.3729,32.4438,125101.5
2019-01-22 14:00:00,41.16,41.32,41.14,41.26,147837.0,32.4438,32.57,32.4281,32.5227,147837.0
2019-01-22 14:30:00,41.26,41.28,41.11,41.28,175525.5,32.5227,32.5384,32.4044,32.5384,175525.5
2019-01-22 15:00:00,41.28,41.41,41.2,41.4,414153.0,32.5384,32.6409,32.4754,32.633,414153.0
2019-01-22 15:30:00,41.4,41.48,41.17,41.38,487747.5,32.633,32.6961,32.4517,32.6173,487747.5
2019-01-23 09:30:00,41.69,41.69,41.31,41.43,143001.0,32.8616,32.8616,32.5621,32.6567,143001.0
2019-01-23 10:00:00,41.41,41.41,41.18,41.19,48636.0,32.6409,32.6409,32.4596,32.4675,48636.0
2019-01-23 10:30:00,41.19,41.27,41.14,41.17,120711.0,32.4675,32.5306,32.4281,32.4517,120711.0
2019-01-23 11:00:00,41.17,41.31,41.12,41.17,78922.5,32.4517,32.5621,32.4123,32.4517,78922.5
2019-01-23 11:30:00,41.17,41.23,41.01,41.03,75397.5,32.4517,32.499,32.3256,32.3414,75397.5
2019-01-23 12:00:00,41.04,41.09,40.81,40.95,195198.0,32.3493,32.3887,32.168,32.2783,195198.0
2019-01-23 12:30:00,40.95,41.07,40.89,41.03,87583.5,32.2783,32.3729,32.231,32.3414,87583.5
2019-01-23 13:00:00,41.03,41.03,40.89,40.95,144379.5,32.3414,32.3414,32.231,32.2783,144379.5
2019-01-23 13:30:00,40.94,41.11,40.93,41.01,182724.0,32.2704,32.4044,32.2626,32.3256,182724.0
2019-01-23 14:00:00,41.01,41.12,41.01,41.1,101464.5,32.3256,32.4123,32.3256,32.3966,101464.5
2019-01-23 14:30:00,41.09,41.13,40.99,41.07,166786.5,32.3887,32.4202,32.3098,32.3729,166786.5
2019-01-23 15:00:00,41.07,41.22,41.05,41.2,179379.0,32.3729,32.4911,32.3571,32.4754,179379.0
2019-01-23 15:30:00,41.19,41.19,41.05,41.08,552052.5,32.4675,32.4675,32.3571,32.3808,552052.5
2019-01-24 09:30:00,40.77,41.03,40.69,40.93,304728.0,32.1364,32.3414,32.0734,32.2626,304728.0
2019-01-24 10:00:00,40.92,41.17,40.86,41.12,231865.5,32.2547,32.4517,32.2074,32.4123,231865.5
2019-01-24 10:30:00,41.1,41.16,40.98,41.01,128071.5,32.3966,32.4438,32.302,32.3256,128071.5
2019-01-24 11:00:00,40.99,41.1,40.89,41.01,205702.5,32.3098,32.3966,32.231,32.3256,205702.5
2019-01-24 11:30:00,41.01,41.23,40.94,41.2,190267.5,32.3256,32.499,32.2704,32.4754,190267.5
2019-01-24 12:00:00,41.2,41.21,41.03,41.05,88990.5,32.4754,32.4833,32.3414,32.3571,88990.5
2019-01-24 12:30:00,41.04,41.07,40.95,41.0,87354.0,32.3493,32.3729,32.2783,32.3177,87354.0
2019-01-24 13:00:00,41.0,41.01,40.79,40.8,137533.5,32.3177,32.3256,32.1522,32.1601,137533.5
2019-01-24 13:30:00,40.8,40.95,40.79,40.93,101370.0,32.1601,32.2783,32.1522,32.2626,101370.0
2019-01-24 14:00:00,40.93,41.09,40.9,41.09,123195.0,32.2626,32.3887,32.2389,32.3887,123195.0
2019-01-24 14:30:00,41.09,41.2,41.03,41.19,160555.5,32.3887,32.4754,32.3414,32.4675,160555.5
2019-01-24 15:00:00,41.19,41.29,41.19,41.25,157479.0,32.4675,32.5463,32.4675,32.5148,157479.0
2019-01-24 15:30:00,41.24,41.27,41.17,41.2,468924.0,32.5069,32.5306,32.4517,32.4754,468924.0
2019-01-25 09:30:00,41.71,42.02,41.69,41.78,147106.5,32.8774,33.1217,32.8616,32.9326,147106.5
2019-01-25 10:00:00,41.79,41.95,41.75,41.85,94827.0,32.9404,33.0666,32.9089,32.9877,94827.0
2019-01-25 10:30:00,41.85,41.95,41.73,41.92,107953.5,32.9877,33.0666,32.8931,33.0429,107953.5
2019-01-25 11:00:00,41.92,42.02,41.81,41.91,111783.0,33.0429,33.1217,32.9562,33.035,111783.0
2019-01-25 11:30:00,41.93,42.07,41.89,42.03,103759.5,33.0508,33.1611,33.0193,33.1296,103759.5
2019-01-25 12:00:00,42.03,42.18,41.99,42.16,140061.0,33.1296,33.2478,33.0981,33.2321,140061.0
2019-01-25 12:30:00,42.16,42.18,41.91,42.06,179922.0,33.2321,33.2478,33.035,33.1533,179922.0
2019-01-25 13:00:00,42.05,42.09,41.97,42.06,74580.0,33.1454,33.1769,33.0823,33.1533,74580.0
2019-01-25 13:30:00,42.05,42.06,41.94,42.01,103533.0,33.1454,33.1533,33.0587,33.1138,103533.0
2019-01-25 14:00:00,42.01,42.01,41.73,41.77,379045.5,33.1138,33.1138,32.8931,32.9247,379045.5
2019-01-25 14:30:00,41.78,41.89,41.73,41.83,127656.0,32.9326,33.0193,32.8931,32.972,127656.0
2019-01-25 15:00:00,41.84,41.88,41.67,41.69,501625.5,32.9798,33.0114,32.8458,32.8616,501625.5
2019-01-25 15:30:00,41.69,41.83,41.61,41.79,577794.0,32.8616,32.972,32.7986,32.9404,577794.0
2019-01-28 09:30:00,41.18,41.22,40.75,41.21,499660.5,32.4596,32.4911,32.1207,32.4833,499660.5
2019-01-28 10:00:00,41.2,41.2,40.97,41.01,414454.5,32.4754,32.4754,32.2941,32.3256,414454.5
2019-01-28 10:30:00,41.0,41.23,40.98,41.06,352204.5,32.3177,32.499,32.302,32.365,352204.5
2019-01-28 11:00:00,41.04,41.09,40.93,41.01,124162.5,32.3493,32.3887,32.2626,32.3256,124162.5
2019-01-28 11:30:00,41.01,41.05,40.69,40.73,421729.5,32.3256,32.3571,32.0734,32.1049,421729.5
2019-01-28 12:00:00,40.73,40.97,40.64,40.91,373960.5,32.1049,32.2941,32.034,32.2468,373960.5
2019-01-28 12:30:00,40.93,40.99,40.85,40.85,308617.5,32.2626,32.3098,32.1995,32.1995,308617.5
2019-01-28 13:00:00,40.83,41.04,40.79,40.96,444294.0,32.1837,32.3493,32.1522,32.2862,444294.0
2019-01-28 13:30:00,40.96,41.08,40.96,41.01,185559.0,32.2862,32.3808,32.2862,32.3256,185559.0
2019-01-28 14:00:00,41.02,41.02,40.85,40.93,218965.5,32.3335,32.3335,32.1995,32.2626,218965.5
2019-01-28 14:30:00,40.95,40.98,40.91,40.94,589653.0,32.2783,32.302,32.2468,32.2704,589653.0
2019-01-28 15:00:00,40.94,41.04,40.87,40.94,657735.0,32.2704,32.3493,32.2153,32.2704,657735.0
2019-01-28 15:30:00,40.95,41.01,40.81,40.86,956607.0,32.2783,32.3256,32.168,32.2074,956607.0
2019-01-29 09:30:00,42.51,42.96,41.6,42.77,1098607.5,33.508,33.8627,32.7907,33.7129,1098607.5
2019-01-29 10:00:00,42.78,43.07,42.37,42.52,471550.5,33.7208,33.9494,33.3976,33.5158,471550.5
2019-01-29 10:30:00,42.51,42.87,42.49,42.68,228468.0,33.508,33.7917,33.4922,33.642,228468.0
2019-01-29 11:00:00,42.67,42.69,42.27,42.51,267858.0,33.6341,33.6499,33.3188,33.508,267858.0
2019-01-29 11:30:00,42.53,42.74,42.5,42.68,171939.0,33.5237,33.6893,33.5001,33.642,171939.0
2019-01-29 12:00:00,42.68,43.0,42.61,42.82,395698.5,33.642,33.8942,33.5868,33.7523,395698.5
2019-01-29 12:30:00,42.81,42.82,42.53,42.59,266560.5,33.7444,33.7523,33.5237,33.571,266560.5
2019-01-29 13:00:00,42.58,42.65,42.44,42.64,169807.5,33.5631,33.6183,33.4528,33.6104,169807.5
2019-01-29 13:30:00,42.65,42.89,42.61,42.87,188104.5,33.6183,33.8075,33.5868,33.7917,188104.5
2019-01-29 14:00:00,42.85,43.05,42.79,42.98,197856.0,33.776,33.9336,33.7287,33.8784,197856.0
2019-01-29 14:30:00,42.99,43.12,42.95,43.08,241764.0,33.8863,33.9888,33.8548,33.9573,241764.0
2019-01-29 15:00:00,43.08,43.21,42.99,43.21,289651.5,33.9573,34.0597,33.8863,34.0597,289651.5
2019-01-29 15:30:00,43.22,43.31,43.11,43.25,864151.5,34.0676,34.1386,33.9809,34.0913,864151.5
2019-01-30 09:30:00,43.33,43.33,42.49,42.65,273831.0,34.1543,34.1543,33.4922,33.6183,273831.0
2019-01-30 10:00:00,42.65,42.71,42.42,42.59,255759.0,33.6183,33.6656,33.437,33.571,255759.0
2019-01-30 10:30:00,42.6,42.66,42.49,42.56,232368.0,33.5789,33.6262,33.4922,33.5474,232368.0
2019-01-30 11:00:00,42.56,42.91,42.53,42.89,199348.5,33.5474,33.8233,33.5237,33.8075,199348.5
2019-01-30 11:30:00,42.89,43.01,42.78,42.97,121944.0,33.8075,33.9021,33.7208,33.8706,121944.0
2019-01-30 12:00:00,42.98,43.11,42.9,43.03,120964.5,33.8784,33.9809,33.8154,33.9179,120964.5
2019-01-30 12:30:00,43.03,43.11,42.93,43.07,204898.5,33.9179,33.9809,33.839,33.9494,204898.5
2019-01-30 13:00:00,43.08,43.19,43.05,43.13,174540.0,33.9573,34.044,33.9336,33.9967,174540.0
2019-01-30 13:30:00,43.14,43.19,42.99,43.06,156564.0,34.0046,34.044,33.8863,33.9415,156564.0
2019-01-30 14:00:00,43.07,43.46,43.03,43.24,351339.0,33.9494,34.2568,33.9179,34.0834,351339.0
2019-01-30 14:30:00,43.25,43.45,43.19,43.43,227086.5,34.0913,34.2489,34.044,34.2331,227086.5
2019-01-30 15:00:00,43.43,43.43,43.21,43.22,230670.0,34.2331,34.2331,34.0597,34.0676,230670.0
2019-01-30 15:30:00,43.21,43.21,43.07,43.17,664066.5,34.0597,34.0597,33.9494,34.0282,664066.5
2019-01-31 09:30:00,43.1,43.1,42.77,42.87,141726.0,33.973,33.973,33.7129,33.7917,141726.0
2019-01-31 10:00:00,42.84,43.17,42.81,43.15,101278.5,33.7681,34.0282,33.7444,34.0124,101278.5
2019-01-31 10:30:00,43.14,43.33,43.12,43.3,119100.0,34.0046,34.1543,33.9888,34.1307,119100.0
2019-01-31 11:00:00,43.31,43.48,43.13,43.25,319942.5,34.1386,34.2726,33.9967,34.0913,319942.5
2019-01-31 11:30:00,43.25,43.44,43.25,43.44,112914.0,34.0913,34.241,34.0913,34.241,112914.0
2019-01-31 12:00:00,43.44,43.47,43.32,43.38,125980.5,34.241,34.2647,34.1464,34.1937,125980.5
2019-01-31 12:30:00,43.39,43.47,43.3,43.33,139216.5,34.2016,34.2647,34.1307,34.1543,139216.5
2019-01-31 13:00:00,43.33,43.41,43.31,43.37,78720.0,34.1543,34.2174,34.1386,34.1859,78720.0
2019-01-31 13:30:00,43.37,43.39,43.31,43.35,115080.0,34.1859,34.2016,34.1386,34.1701,115080.0
2019-01-31 14:00:00,43.35,43.44,43.33,43.39,88098.0,34.1701,34.241,34.1543,34.2016,88098.0
2019-01-31 14:30:00,43.4,43.4,43.31,43.37,102240.0,34.2095,34.2095,34.1386,34.1859,102240.0
2019-01-31 15:00:00,43.37,43.39,43.27,43.3,159928.5,34.1859,34.2016,34.107,34.1307,159928.5
2019-01-31 15:30:00,43.29,43.71,43.28,43.69,721804.5,34.1228,34.4539,34.1149,34.4381,721804.5
2019-02-01 09:30:00,43.67,43.82,43.38,43.38,136303.5,34.4223,34.5406,34.1937,34.1937,136303.5
2019-02-01 10:00:00,43.41,43.92,43.38,43.81,107284.5,34.2174,34.6194,34.1937,34.5327,107284.5
2019-02-01 10:30:00,43.83,43.86,43.53,43.55,76966.5,34.5484,34.5721,34.312,34.3277,76966.5
2019-02-01 11:00:00,43.54,43.82,43.5,43.77,166591.5,34.3199,34.5406,34.2883,34.5011,166591.5
2019-02-01 11:30:00,43.76,43.83,43.73,43.82,67387.5,34.4933,34.5484,34.4696,34.5406,67387.5
2019-02-01 12:00:00,43.82,43.83,43.57,43.63,93660.0,34.5406,34.5484,34.3435,34.3908,93660.0
2019-02-01 12:30:00,43.63,43.69,43.54,43.66,74293.5,34.3908,34.4381,34.3199,34.4144,74293.5
2019-02-01 13:00:00,43.67,43.69,43.55,43.59,69268.5,34.4223,34.4381,34.3277,34.3593,69268.5
2019-02-01 13:30:00,43.59,43.62,43.47,43.55,107056.5,34.3593,34.3829,34.2647,34.3277,107056.5
2019-02-01 14:00:00,43.56,43.56,43.21,43.25,281640.0,34.3356,34.3356,34.0597,34.0913,281640.0
2019-02-01 14:30:00,43.25,43.37,43.25,43.29,137560.5,34.0913,34.1859,34.0913,34.1228,137560.5
2019-02-01 15:00:00,43.28,43.31,43.17,43.31,228760.5,34.1149,34.1386,34.0282,34.1386,228760.5
2019-02-01 15:30:00,43.3,43.41,43.25,43.29,533869.5,34.1307,34.2174,34.0913,34.1228,533869.5
2019-02-04 09:30:00,43.26,43.4,42.95,42.96,185403.0,34.0991,34.2095,33.8548,33.8627,185403.0
2019-02-04 10:00:00,42.96,43.01,42.79,42.84,153795.0,33.8627,33.9021,33.7287,33.7681,153795.0
2019-02-04 10:30:00,42.83,43.05,42.83,42.89,108828.0,33.7602,33.9336,33.7602,33.8075,108828.0
2019-02-04 11:00:00,42.88,42.96,42.85,42.89,148806.0,33.7996,33.8627,33.776,33.8075,148806.0
2019-02-04 11:30:00,42.89,43.03,42.87,43.03,135627.0,33.8075,33.9179,33.7917,33.9179,135627.0
2019-02-04 12:00:00,43.03,43.11,43.0,43.05,99912.0,33.9179,33.9809,33.8942,33.9336,99912.0
2019-02-04 12:30:00,43.05,43.14,43.0,43.13,76609.5,33.9336,34.0046,33.8942,33.9967,76609.5
2019-02-04 13:00:00,43.13,43.23,43.1,43.21,83511.0,33.9967,34.0755,33.973,34.0597,83511.0
2019-02-04 13:30:00,43.2,43.39,43.19,43.37,124573.5,34.0519,34.2016,34.044,34.1859,124573.5
2019-02-04 14:00:00,43.37,43.47,43.35,43.46,170791.5,34.1859,34.2647,34.1701,34.2568,170791.5
2019-02-04 14:30:00,43.45,43.49,43.33,43.35,180250.5,34.2489,34.2804,34.1543,34.1701,180250.5
2019-02-04 15:00:00,43.35,43.43,43.32,43.36,325641.0,34.1701,34.2331,34.1464,34.178,325641.0
2019-02-04 15:30:00,43.36,43.51,43.35,43.51,523957.5,34.178,34.2962,34.1701,34.2962,523957.5
2019-02-05 09:30:00,43.57,43.67,43.19,43.42,131830.5,34.3435,34.4223,34.044,34.2253,131830.5
2019-02-05 10:00:00,43.42,43.52,43.38,43.43,126397.5,34.2253,34.3041,34.1937,34.2331,126397.5
2019-02-05 10:30:00,43.44,43.55,43.43,43.46,124167.0,34.241,34.3277,34.2331,34.2568,124167.0
2019-02-05 11:00:00,43.46,43.47,43.32,43.33,171438.0,34.2568,34.2647,34.1464,34.1543,171438.0
2019-02-05 11:30:00,43.33,43.34,43.15,43.3,175924.5,34.1543,34.1622,34.0124,34.1307,175924.5
2019-02-05 12:00:00,43.32,43.35,43.25,43.31,115738.5,34.1464,34.1701,34.0913,34.1386,115738.5
2019-02-05 12:30:00,43.31,43.39,43.28,43.34,89206.5,34.1386,34.2016,34.1149,34.1622,89206.5
2019-02-05 13:00:00,43.34,43.44,43.33,43.43,68721.0,34.1622,34.241,34.1543,34.2331,68721.0
2019-02-05 13:30:00,43.41,43.46,43.39,43.45,70665.0,34.2174,34.2568,34.2016,34.2489,70665.0
2019-02-05 14:00:00,43.45,43.54,43.44,43.45,106600.5,34.2489,34.3199,34.241,34.2489,106600.5
2019-02-05 14:30:00,43.46,43.55,43.46,43.55,93403.5,34.2568,34.3277,34.2568,34.3277,93403.5
2019-02-05 15:00:00,43.56,43.6,43.53,43.56,184576.5,34.3356,34.3671,34.312,34.3356,184576.5
2019-02-05 15:30:00,43.56,43.74,43.51,43.72,698208.0,34.3356,34.4775,34.2962,34.4617,698208.0
2019-02-06 09:30:00,43.3,43.55,42.97,43.53,218448.0,34.1307,34.3277,33.8706,34.312,218448.0
2019-02-06 10:00:00,43.54,43.61,43.35,43.52,240735.0,34.3199,34.375,34.1701,34.3041,240735.0
2019-02-06 10:30:00,43.51,43.85,43.47,43.84,134787.0,34.2962,34.5642,34.2647,34.5563,134787.0
2019-02-06 11:00:00,43.84,43.92,43.66,43.74,202570.5,34.5563,34.6194,34.4144,34.4775,202570.5
2019-02-06 11:30:00,43.76,43.83,43.67,43.77,100053.0,34.4933,34.5484,34.4223,34.5011,100053.0
2019-02-06 12:00:00,43.76,43.82,43.69,43.79,129877.5,34.4933,34.5406,34.4381,34.5169,129877.5
2019-02-06 12:30:00,43.78,43.87,43.75,43.77,218907.0,34.509,34.58,34.4854,34.5011,218907.0
2019-02-06 13:00:00,43.77,43.81,43.75,43.8,88509.0,34.5011,34.5327,34.4854,34.5248,88509.0
2019-02-06 13:30:00,43.8,43.84,43.73,43.73,118117.5,34.5248,34.5563,34.4696,34.4696,118117.5
2019-02-06 14:00:00,43.73,43.79,43.69,43.78,132228.0,34.4696,34.5169,34.4381,34.509,132228.0
2019-02-06 14:30:00,43.78,43.85,43.77,43.83,102499.5,34.509,34.5642,34.5011,34.5484,102499.5
2019-02-06 15:00:00,43.84,43.89,43.81,43.86,211072.5,34.5563,34.5957,34.5327,34.5721,211072.5
2019-02-06 15:30:00,43.86,43.87,43.69,43.72,322651.5,34.5721,34.58,34.4381,34.4617,322651.5
2019-02-07 09:30:00,43.82,43.82,43.41,43.79,170403.0,34.5406,34.5406,34.2174,34.5169,170403.0
2019-02-07 10:00:00,43.8,44.01,43.59,43.99,293428.5,34.5248,34.6903,34.3593,34.6746,293428.5
2019-02-07 10:30:00,43.99,44.05,43.81,43.85,376591.5,34.6746,34.7219,34.5327,34.5642,376591.5
2019-02-07 11:00:00,43.85,43.86,43.63,43.74,171337.5,34.5642,34.5721,34.3908,34.4775,171337.5
2019-02-07 11:30:00,43.74,43.74,43.52,43.57,264589.5,34.4775,34.4775,34.3041,34.3435,264589.5
2019-02-07 12:00:00,43.56,43.69,43.52,43.57,212695.5,34.3356,34.4381,34.3041,34.3435,212695.5
2019-02-07 12:30:00,43.57,43.67,43.55,43.62,102739.5,34.3435,34.4223,34.3277,34.3829,102739.5
2019-02-07 13:00:00,43.63,43.87,43.63,43.85,106926.0,34.3908,34.58,34.3908,34.5642,106926.0
2019-02-07 13:30:00,43.85,43.91,43.75,43.75,117748.5,34.5642,34.6115,34.4854,34.4854,117748.5
2019-02-07 14:00:00,43.75,43.89,43.65,43.89,192549.0,34.4854,34.5957,34.4066,34.5957,192549.0
2019-02-07 14:30:00,43.89,43.9,43.75,43.79,129073.5,34.5957,34.6036,34.4854,34.5169,129073.5
2019-02-07 15:00:00,43.79,43.85,43.72,43.85,209889.0,34.5169,34.5642,34.4617,34.5642,209889.0
2019-02-07 15:30:00,43.85,43.95,43.73,43.95,463996.5,34.5642,34.643,34.4696,34.643,463996.5
2019-02-08 09:30:00,43.75,43.91,43.53,43.54,150166.5,34.4854,34.6115,34.312,34.3199,150166.5
2019-02-08 10:00:00,43.53,43.6,43.3,43.43,103024.5,34.312,34.3671,34.1307,34.2331,103024.5
2019-02-08 10:30:00,43.43,43.59,43.4,43.5,57553.5,34.2331,34.3593,34.2095,34.2883,57553.5
2019-02-08 11:00:00,43.5,43.56,43.41,43.51,53089.5,34.2883,34.3356,34.2174,34.2962,53089.5
2019-02-08 11:30:00,43.51,43.6,43.43,43.59,74043.0,34.2962,34.3671,34.2331,34.3593,74043.0
2019-02-08 12:00:00,43.61,43.63,43.54,43.61,57876.0,34.375,34.3908,34.3199,34.375,57876.0
2019-02-08 12:30:00,43.61,43.77,43.61,43.67,104386.5,34.375,34.5011,34.375,34.4223,104386.5
2019-02-08 13:00:00,43.68,43.77,43.66,43.72,66222.0,34.4302,34.5011,34.4144,34.4617,66222.0
2019-02-08 13:30:00,43.72,43.79,43.69,43.78,61012.5,34.4617,34.5169,34.4381,34.509,61012.5
2019-02-08 14:00:00,43.79,43.9,43.76,43.89,108799.5,34.5169,34.6036,34.4933,34.5957,108799.5
2019-02-08 14:30:00,43.89,43.89,43.81,43.83,68206.5,34.5957,34.5957,34.5327,34.5484,68206.5
2019-02-08 15:00:00,43.83,43.9,43.79,43.87,94984.5,34.5484,34.6036,34.5169,34.58,94984.5
2019-02-08 15:30:00,43.87,43.98,43.84,43.97,319861.5,34.58,34.6667,34.5563,34.6588,319861.5
2019-02-11 09:30:00,43.9,44.13,43.79,43.94,121848.0,34.773,34.9552,34.6859,34.8047,121848.0
2019-02-11 10:00:00,43.93,44.01,43.67,43.67,65452.5,34.7968,34.8602,34.5909,34.5909,65452.5
2019-02-11 10:30:00,43.68,43.83,43.65,43.72,39622.5,34.5988,34.7176,34.575,34.6305,39622.5
2019-02-11 11:00:00,43.73,43.77,43.64,43.72,44784.0,34.6384,34.6701,34.5671,34.6305,44784.0
2019-02-11 11:30:00,43.71,43.74,43.65,43.65,45346.5,34.6225,34.6463,34.575,34.575,45346.5
2019-02-11 12:00:00,43.68,43.83,43.68,43.81,61858.5,34.5988,34.7176,34.5988,34.7017,61858.5
2019-02-11 12:30:00,43.81,43.85,43.77,43.81,28662.0,34.7017,34.7334,34.6701,34.7017,28662.0
2019-02-11 13:00:00,43.81,43.83,43.73,43.75,45568.5,34.7017,34.7176,34.6384,34.6542,45568.5
2019-02-11 13:30:00,43.75,43.77,43.73,43.74,35316.0,34.6542,34.6701,34.6384,34.6463,35316.0
2019-02-11 14:00:00,43.73,43.75,43.65,43.67,55254.0,34.6384,34.6542,34.575,34.5909,55254.0
2019-02-11 14:30:00,43.67,43.7,43.61,43.68,48595.5,34.5909,34.6146,34.5433,34.5988,48595.5
2019-02-11 15:00:00,43.69,43.74,43.68,43.71,68269.5,34.6067,34.6463,34.5988,34.6225,68269.5
2019-02-11 15:30:00,43.71,43.71,43.55,43.58,333690.0,34.6225,34.6225,34.4958,34.5196,333690.0
2019-02-12 09:30:00,44.03,44.21,43.92,44.17,145188.0,34.876,35.0186,34.7889,34.9869,145188.0
2019-02-12 10:00:00,44.18,44.19,43.99,44.07,88584.0,34.9948,35.0027,34.8443,34.9077,88584.0
2019-02-12 10:30:00,44.09,44.4,44.05,44.36,131313.0,34.9235,35.1691,34.8918,35.1374,131313.0
2019-02-12 11:00:00,44.35,44.63,44.35,44.63,124377.0,35.1295,35.3513,35.1295,35.3513,124377.0
2019-02-12 11:30:00,44.64,44.67,44.56,44.61,100599.0,35.3592,35.3829,35.2958,35.3354,100599.0
2019-02-12 12:00:00,44.62,44.63,44.44,44.52,62877.0,35.3433,35.3513,35.2008,35.2641,62877.0
2019-02-12 12:30:00,44.52,44.54,44.45,44.49,72922.5,35.2641,35.28,35.2087,35.2404,72922.5
2019-02-12 13:00:00,44.49,44.54,44.47,44.53,70897.5,35.2404,35.28,35.2245,35.2721,70897.5
2019-02-12 13:30:00,44.53,44.67,44.51,44.67,98377.5,35.2721,35.3829,35.2562,35.3829,98377.5
2019-02-12 14:00:00,44.67,44.68,44.53,44.53,142800.0,35.3829,35.3909,35.2721,35.2721,142800.0
2019-02-12 14:30:00,44.53,44.55,44.48,44.52,94125.0,35.2721,35.2879,35.2325,35.2641,94125.0
2019-02-12 15:00:00,44.52,44.56,44.49,44.53,115065.0,35.2641,35.2958,35.2404,35.2721,115065.0
2019-02-12 15:30:00,44.53,44.54,44.35,44.5,469653.0,35.2721,35.28,35.1295,35.2483,469653.0
2019-02-13 09:30:00,44.78,44.87,44.54,44.79,70095.0,35.4701,35.5414,35.28,35.478,70095.0
2019-02-13 10:00:00,44.75,44.98,44.75,44.91,69217.5,35.4463,35.6285,35.4463,35.5731,69217.5
2019-02-13 10:30:00,44.91,45.04,44.89,45.01,69466.5,35.5731,35.676,35.5572,35.6523,69466.5
2019-02-13 11:00:00,45.01,45.05,44.88,44.93,66207.0,35.6523,35.6839,35.5493,35.5889,66207.0
2019-02-13 11:30:00,44.92,44.92,44.78,44.89,101574.0,35.581,35.581,35.4701,35.5572,101574.0
2019-02-13 12:00:00,44.88,44.9,44.79,44.87,88129.5,35.5493,35.5651,35.478,35.5414,88129.5
2019-02-13 12:30:00,44.84,44.87,44.78,44.81,36468.0,35.5176,35.5414,35.4701,35.4938,36468.0
2019-02-13 13:00:00,44.81,44.87,44.8,44.86,82174.5,35.4938,35.5414,35.4859,35.5334,82174.5
2019-02-13 13:30:00,44.85,44.91,44.83,44.89,66784.5,35.5255,35.5731,35.5097,35.5572,66784.5
2019-02-13 14:00:00,44.89,44.93,44.87,44.89,42850.5,35.5572,35.5889,35.5414,35.5572,42850.5
2019-02-13 14:30:00,44.9,45.05,44.89,45.04,84166.5,35.5651,35.6839,35.5572,35.676,84166.5
2019-02-13 15:00:00,45.03,45.09,45.0,45.08,70626.0,35.6681,35.7156,35.6443,35.7077,70626.0
2019-02-13 15:30:00,45.08,45.13,44.94,44.95,206836.5,35.7077,35.7473,35.5968,35.6047,206836.5
2019-02-14 09:30:00,44.62,44.85,44.45,44.79,95776.5,35.3433,35.5255,35.2087,35.478,95776.5
2019-02-14 10:00:00,44.75,44.97,44.67,44.97,47448.0,35.4463,35.6206,35.3829,35.6206,47448.0
2019-02-14 10:30:00,44.97,45.04,44.77,44.94,141109.5,35.6206,35.676,35.4622,35.5968,141109.5
2019-02-14 11:00:00,44.95,44.99,44.8,44.83,146709.0,35.6047,35.6364,35.4859,35.5097,146709.0
2019-02-14 11:30:00,44.83,44.91,44.74,44.85,85728.0,35.5097,35.5731,35.4384,35.5255,85728.0
2019-02-14 12:00:00,44.86,44.98,44.77,44.93,90202.5,35.5334,35.6285,35.4622,35.5889,90202.5
2019-02-14 12:30:00,44.94,44.94,44.77,44.82,115329.0,35.5968,35.5968,35.4622,35.5018,115329.0
2019-02-14 13:00:00,44.82,44.85,44.74,44.81,103038.0,35.5018,35.5255,35.4384,35.4938,103038.0
2019-02-14 13:30:00,44.82,44.87,44.77,44.79,60084.0,35.5018,35.5414,35.4622,35.478,60084.0
2019-02-14 14:00:00,44.79,44.83,44.75,44.81,79054.5,35.478,35.5097,35.4463,35.4938,79054.5
2019-02-14 14:30:00,44.81,44.86,44.73,44.74,137172.0,35.4938,35.5334,35.4305,35.4384,137172.0
2019-02-14 15:00:00,44.75,44.89,44.71,44.74,118704.0,35.4463,35.5572,35.4146,35.4384,118704.0
2019-02-14 15:30:00,44.73,44.84,44.55,44.58,477031.5,35.4305,35.5176,35.2879,35.3117,477031.5
2019-02-15 09:30:00,45.01,45.11,44.67,45.1,337117.5,35.6523,35.7315,35.3829,35.7236,337117.5
2019-02-15 10:00:00,45.11,45.27,45.01,45.21,231975.0,35.7315,35.8582,35.6523,35.8107,231975.0
2019-02-15 10:30:00,45.23,45.4,45.19,45.21,362071.5,35.8265,35.9612,35.7948,35.8107,362071.5
2019-02-15 11:00:00,45.21,45.33,45.03,45.03,123249.0,35.8107,35.9057,35.6681,35.6681,123249.0
2019-02-15 11:30:00,45.04,45.11,44.99,45.06,114834.0,35.676,35.7315,35.6364,35.6919,114834.0
2019-02-15 12:00:00,45.07,45.21,45.01,45.18,109842.0,35.6998,35.8107,35.6523,35.7869,109842.0
2019-02-15 12:30:00,45.19,45.31,45.13,45.3,100122.0,35.7948,35.8899,35.7473,35.882,100122.0
2019-02-15 13:00:00,45.31,45.35,45.25,45.25,126516.0,35.8899,35.9216,35.8424,35.8424,126516.0
2019-02-15 13:30:00,45.26,45.29,45.19,45.26,62808.0,35.8503,35.874,35.7948,35.8503,62808.0
2019-02-15 14:00:00,45.27,45.32,45.23,45.23,52710.0,35.8582,35.8978,35.8265,35.8265,52710.0
2019-02-15 14:30:00,45.25,45.37,45.25,45.35,60088.5,35.8424,35.9374,35.8424,35.9216,60088.5
2019-02-15 15:00:00,45.34,45.37,45.27,45.37,69127.5,35.9137,35.9374,35.8582,35.9374,69127.5
2019-02-15 15:30:00,45.37,45.49,45.36,45.41,375891.0,35.9374,36.0325,35.9295,35.9691,375891.0
2019-02-19 09:30:00,45.32,45.53,45.13,45.37,201529.5,35.8978,36.0642,35.7473,35.9374,201529.5
2019-02-19 10:00:00,45.35,45.5,45.33,45.41,80550.0,35.9216,36.0404,35.9057,35.9691,80550.0
2019-02-19 10:30:00,45.43,45.43,45.21,45.21,94761.0,35.9849,35.9849,35.8107,35.8107,94761.0
2019-02-19 11:00:00,45.22,45.42,45.22,45.38,104914.5,35.8186,35.977,35.8186,35.9453,104914.5
2019-02-19 11:30:00,45.37,45.57,45.37,45.57,82038.0,35.9374,36.0958,35.9374,36.0958,82038.0
2019-02-19 12:00:00,45.57,45.57,45.51,45.51,61359.0,36.0958,36.0958,36.0483,36.0483,61359.0
2019-02-19 12:30:00,45.5,45.57,45.45,45.56,128097.0,36.0404,36.0958,36.0008,36.0879,128097.0
2019-02-19 13:00:00,45.57,45.57,45.49,45.52,60288.0,36.0958,36.0958,36.0325,36.0562,60288.0
2019-02-19 13:30:00,45.52,45.56,45.46,45.54,55122.0,36.0562,36.0879,36.0087,36.0721,55122.0
2019-02-19 14:00:00,45.54,45.65,45.53,45.64,64207.5,36.0721,36.1592,36.0642,36.1513,64207.5
2019-02-19 14:30:00,45.65,45.71,45.65,45.69,92199.0,36.1592,36.2067,36.1592,36.1909,92199.0
2019-02-19 15:00:00,45.69,45.69,45.59,45.61,117757.5,36.1909,36.1909,36.1117,36.1275,117757.5
2019-02-19 15:30:00,45.6,45.64,45.43,45.48,287844.0,36.1196,36.1513,35.9849,36.0245,287844.0
2019-02-20 09:30:00,45.54,45.72,45.33,45.67,60631.5,36.0721,36.2147,35.9057,36.175,60631.5
2019-02-20 10:00:00,45.66,45.79,45.62,45.76,31381.5,36.1671,36.2701,36.1354,36.2463,31381.5
2019-02-20 10:30:00,45.79,45.9,45.71,45.75,203314.5,36.2701,36.3572,36.2067,36.2384,203314.5
2019-02-20 11:00:00,45.75,45.84,45.75,45.8,49960.5,36.2384,36.3097,36.2384,36.278,49960.5
2019-02-20 11:30:00,45.82,45.89,45.75,45.87,61102.5,36.2939,36.3493,36.2384,36.3335,61102.5
2019-02-20 12:00:00,45.89,45.9,45.75,45.76,70836.0,36.3493,36.3572,36.2384,36.2463,70836.0
2019-02-20 12:30:00,45.77,45.87,45.73,45.79,58686.0,36.2543,36.3335,36.2226,36.2701,58686.0
2019-02-20 13:00:00,45.79,45.97,45.79,45.94,34683.0,36.2701,36.4127,36.2701,36.3889,34683.0
2019-02-20 13:30:00,45.94,46.0,45.91,45.96,46083.0,36.3889,36.4364,36.3651,36.4048,46083.0
2019-02-20 14:00:00,45.97,46.01,45.73,45.86,107913.0,36.4127,36.4444,36.2226,36.3255,107913.0
2019-02-20 14:30:00,45.87,46.03,45.87,45.99,78903.0,36.3335,36.4602,36.3335,36.4285,78903.0
2019-02-20 15:00:00,45.99,46.05,45.95,46.01,70339.5,36.4285,36.476,36.3968,36.4444,70339.5
2019-02-20 15:30:00,46.0,46.03,45.96,46.03,245818.5,36.4364,36.4602,36.4048,36.4602,245818.5
2019-02-21 09:30:00,45.88,46.19,45.75,46.15,118114.5,36.3414,36.5869,36.2384,36.5553,118114.5
2019-02-21 10:00:00,46.15,46.29,46.07,46.18,154864.5,36.5553,36.6661,36.4919,36.579,154864.5
2019-02-21 10:30:00,46.19,46.3,46.11,46.11,118336.5,36.5869,36.6741,36.5236,36.5236,118336.5
2019-02-21 11:00:00,46.11,46.23,46.07,46.1,108550.5,36.5236,36.6186,36.4919,36.5156,108550.5
2019-02-21 11:30:00,46.1,46.27,46.1,46.21,151287.0,36.5156,36.6503,36.5156,36.6028,151287.0
2019-02-21 12:00:00,46.21,46.23,46.11,46.13,81352.5,36.6028,36.6186,36.5236,36.5394,81352.5
2019-02-21 12:30:00,46.14,46.23,46.13,46.23,84813.0,36.5473,36.6186,36.5394,36.6186,84813.0
2019-02-21 13:00:00,46.23,46.24,46.09,46.1,82953.0,36.6186,36.6265,36.5077,36.5156,82953.0
2019-02-21 13:30:00,46.11,46.15,46.07,46.13,100210.5,36.5236,36.5553,36.4919,36.5394,100210.5
2019-02-21 14:00:00,46.13,46.17,46.03,46.06,168519.0,36.5394,36.5711,36.4602,36.484,168519.0
2019-02-21 14:30:00,46.07,46.11,45.95,46.02,122880.0,36.4919,36.5236,36.3968,36.4523,122880.0
2019-02-21 15:00:00,46.02,46.13,46.0,46.02,126895.5,36.4523,36.5394,36.4364,36.4523,126895.5
2019-02-21 15:30:00,46.03,46.15,45.93,46.11,278698.5,36.4602,36.5553,36.381,36.5236,278698.5
2019-02-22 09:30:00,46.29,46.63,46.27,46.38,154936.5,36.6661,36.9355,36.6503,36.7374,154936.5
2019-02-22 10:00:00,46.39,46.67,46.33,46.54,181618.5,36.7454,36.9671,36.6978,36.8642,181618.5
2019-02-22 10:30:00,46.55,46.65,46.53,46.6,116197.5,36.8721,36.9513,36.8562,36.9117,116197.5
2019-02-22 11:00:00,46.6,46.65,46.53,46.61,111933.0,36.9117,36.9513,36.8562,36.9196,111933.0
2019-02-22 11:30:00,46.62,46.82,46.55,46.61,443191.5,36.9275,37.086,36.8721,36.9196,443191.5
2019-02-22 12:00:00,46.61,46.67,46.54,46.55,58261.5,36.9196,36.9671,36.8642,36.8721,58261.5
2019-02-22 12:30:00,46.55,46.59,46.45,46.51,62187.0,36.8721,36.9038,36.7929,36.8404,62187.0
2019-02-22 13:00:00,46.51,46.55,46.42,46.53,62052.0,36.8404,36.8721,36.7691,36.8562,62052.0
2019-02-22 13:30:00,46.53,46.55,46.48,46.49,64482.0,36.8562,36.8721,36.8166,36.8246,64482.0
2019-02-22 14:00:00,46.5,46.55,46.45,46.48,67495.5,36.8325,36.8721,36.7929,36.8166,67495.5
2019-02-22 14:30:00,46.48,46.5,46.33,46.37,169516.5,36.8166,36.8325,36.6978,36.7295,169516.5
2019-02-22 15:00:00,46.36,46.47,46.35,46.47,91891.5,36.7216,36.8087,36.7137,36.8087,91891.5
2019-02-22 15:30:00,46.47,46.63,46.44,46.59,283803.0,36.8087,36.9355,36.785,36.9038,283803.0
2019-02-25 09:30:00,46.88,46.9,46.45,46.56,155478.0,37.1335,37.1493,36.7929,36.88,155478.0
2019-02-25 10:00:00,46.56,46.58,46.37,46.39,146269.5,36.88,36.8959,36.7295,36.7454,146269.5
2019-02-25 10:30:00,46.39,46.54,46.28,46.48,119866.5,36.7454,36.8642,36.6582,36.8166,119866.5
2019-02-25 11:00:00,46.49,46.53,46.41,46.46,97851.0,36.8246,36.8562,36.7612,36.8008,97851.0
2019-02-25 11:30:00,46.46,46.52,46.39,46.49,89607.0,36.8008,36.8483,36.7454,36.8246,89607.0
2019-02-25 12:00:00,46.47,46.56,46.47,46.52,60696.0,36.8087,36.88,36.8087,36.8483,60696.0
2019-02-25 12:30:00,46.52,46.61,46.52,46.53,65707.5,36.8483,36.9196,36.8483,36.8562,65707.5
2019-02-25 13:00:00,46.52,46.59,46.5,46.51,63504.0,36.8483,36.9038,36.8325,36.8404,63504.0
2019-02-25 13:30:00,46.51,46.51,46.41,46.49,43207.5,36.8404,36.8404,36.7612,36.8246,43207.5
2019-02-25 14:00:00,46.49,46.55,46.47,46.5,54876.0,36.8246,36.8721,36.8087,36.8325,54876.0
2019-02-25 14:30:00,46.5,46.51,46.38,46.39,53776.5,36.8325,36.8404,36.7374,36.7454,53776.5
2019-02-25 15:00:00,46.39,46.41,46.29,46.31,112752.0,36.7454,36.7612,36.6661,36.682,112752.0
2019-02-25 15:30:00,46.31,46.39,46.31,46.33,246576.0,36.682,36.7454,36.682,36.6978,246576.0
2019-02-26 09:30:00,46.11,46.38,45.93,46.33,92968.5,36.5236,36.7374,36.381,36.6978,92968.5
2019-02-26 10:00:00,46.32,46.48,46.3,46.45,72013.5,36.6899,36.8166,36.6741,36.7929,72013.5
2019-02-26 10:30:00,46.45,46.53,46.33,46.33,49665.0,36.7929,36.8562,36.6978,36.6978,49665.0
2019-02-26 11:00:00,46.33,46.55,46.29,46.49,64648.5,36.6978,36.8721,36.6661,36.8246,64648.5
2019-02-26 11:30:00,46.51,46.59,46.48,46.51,48759.0,36.8404,36.9038,36.8166,36.8404,48759.0
2019-02-26 12:00:00,46.51,46.55,46.42,46.55,64168.5,36.8404,36.8721,36.7691,36.8721,64168.5
2019-02-26 12:30:00,46.55,46.57,46.37,46.4,62656.5,36.8721,36.8879,36.7295,36.7533,62656.5
2019-02-26 13:00:00,46.4,46.46,46.39,46.41,50712.0,36.7533,36.8008,36.7454,36.7612,50712.0
2019-02-26 13:30:00,46.41,46.43,46.35,46.41,55987.5,36.7612,36.777,36.7137,36.7612,55987.5
2019-02-26 14:00:00,46.42,46.46,46.39,46.43,60879.0,36.7691,36.8008,36.7454,36.777,60879.0
2019-02-26 14:30:00,46.43,46.49,46.41,46.43,99820.5,36.777,36.8246,36.7612,36.777,99820.5
2019-02-26 15:00:00,46.43,46.5,46.32,46.32,139369.5,36.777,36.8325,36.6899,36.6899,139369.5
2019-02-26 15:30:00,46.31,46.39,46.19,46.22,399760.5,36.682,36.7454,36.5869,36.6107,399760.5
2019-02-27 09:30:00,46.03,46.03,45.58,45.65,163224.0,36.4602,36.4602,36.1038,36.1592,163224.0
2019-02-27 10:00:00,45.65,45.67,45.25,45.37,299160.0,36.1592,36.175,35.8424,35.9374,299160.0
2019-02-27 10:30:00,45.37,45.54,45.35,45.39,123597.0,35.9374,36.0721,35.9216,35.9533,123597.0
2019-02-27 11:00:00,45.39,45.45,45.35,45.44,145156.5,35.9533,36.0008,35.9216,35.9929,145156.5
2019-02-27 11:30:00,45.43,45.46,45.35,45.41,124101.0,35.9849,36.0087,35.9216,35.9691,124101.0
2019-02-27 12:00:00,45.41,45.47,45.39,45.45,92205.0,35.9691,36.0166,35.9533,36.0008,92205.0
2019-02-27 12:30:00,45.45,45.73,45.39,45.67,150453.0,36.0008,36.2226,35.9533,36.175,150453.0
2019-02-27 13:00:00,45.67,45.73,45.63,45.63,142458.0,36.175,36.2226,36.1434,36.1434,142458.0
2019-02-27 13:30:00,45.63,45.65,45.57,45.61,73159.5,36.1434,36.1592,36.0958,36.1275,73159.5
2019-02-27 14:00:00,45.61,45.68,45.6,45.64,107701.5,36.1275,36.183,36.1196,36.1513,107701.5
2019-02-27 14:30:00,45.64,45.7,45.59,45.61,120747.0,36.1513,36.1988,36.1117,36.1275,120747.0
2019-02-27 15:00:00,45.61,45.65,45.57,45.57,140193.0,36.1275,36.1592,36.0958,36.0958,140193.0
2019-02-27 15:30:00,45.56,45.65,45.55,45.61,476748.0,36.0879,36.1592,36.08,36.1275,476748.0
2019-02-28 09:30:00,45.6,45.6,45.21,45.38,144664.5,36.1196,36.1196,35.8107,35.9453,144664.5
2019-02-28 10:00:00,45.37,45.5,45.34,45.43,118786.5,35.9374,36.0404,35.9137,35.9849,118786.5
2019-02-28 10:30:00,45.44,45.47,45.25,45.25,131874.0,35.9929,36.0166,35.8424,35.8424,131874.0
2019-02-28 11:00:00,45.25,45.27,45.12,45.15,185163.0,35.8424,35.8582,35.7394,35.7632,185163.0
2019-02-28 11:30:00,45.15,45.17,44.97,44.99,172656.0,35.7632,35.779,35.6206,35.6364,172656.0
2019-02-28 12:00:00,44.99,45.07,44.94,45.04,124833.0,35.6364,35.6998,35.5968,35.676,124833.0
2019-02-28 12:30:00,45.04,45.15,44.98,45.15,158700.0,35.676,35.7632,35.6285,35.7632,158700.0
2019-02-28 13:00:00,45.15,45.19,45.11,45.14,81711.0,35.7632,35.7948,35.7315,35.7552,81711.0
2019-02-28 13:30:00,45.15,45.21,45.13,45.18,109549.5,35.7632,35.8107,35.7473,35.7869,109549.5
2019-02-28 14:00:00,45.18,45.25,45.15,45.25,114553.5,35.7869,35.8424,35.7632,35.8424,114553.5
2019-02-28 14:30:00,45.25,45.25,45.1,45.13,126741.0,35.8424,35.8424,35.7236,35.7473,126741.0
2019-02-28 15:00:00,45.13,45.2,45.13,45.17,165637.5,35.7473,35.8028,35.7473,35.779,165637.5
2019-02-28 15:30:00,45.17,45.26,45.15,45.19,541783.5,35.779,35.8503,35.7632,35.7948,541783.5
2019-03-01 09:30:00,45.5,45.71,45.27,45.32,185041.5,36.0404,36.2067,35.8582,35.8978,185041.5
2019-03-01 10:00:00,45.31,45.34,45.02,45.09,132789.0,35.8899,35.9137,35.6602,35.7156,132789.0
2019-03-01 10:30:00,45.09,45.13,44.95,45.09,123351.0,35.7156,35.7473,35.6047,35.7156,123351.0
2019-03-01 11:00:00,45.09,45.17,44.97,45.02,111759.0,35.7156,35.779,35.6206,35.6602,111759.0
2019-03-01 11:30:00,45.03,45.05,44.81,44.86,112138.5,35.6681,35.6839,35.4938,35.5334,112138.5
2019-03-01 12:00:00,44.87,44.99,44.85,44.97,119374.5,35.5414,35.6364,35.5255,35.6206,119374.5
2019-03-01 12:30:00,44.97,45.11,44.94,45.07,119013.0,35.6206,35.7315,35.5968,35.6998,119013.0
2019-03-01 13:00:00,45.07,45.09,45.02,45.03,80476.5,35.6998,35.7156,35.6602,35.6681,80476.5
2019-03-01 13:30:00,45.03,45.09,45.03,45.05,95916.0,35.6681,35.7156,35.6681,35.6839,95916.0
2019-03-01 14:00:00,45.04,45.08,45.01,45.08,211917.0,35.676,35.7077,35.6523,35.7077,211917.0
2019-03-01 14:30:00,45.08,45.08,44.97,44.99,176643.0,35.7077,35.7077,35.6206,35.6364,176643.0
2019-03-01 15:00:00,44.99,45.03,44.96,45.02,146407.5,35.6364,35.6681,35.6127,35.6602,146407.5
2019-03-01 15:30:00,45.03,45.27,45.01,45.17,628264.5,35.6681,35.8582,35.6523,35.779,628264.5
2019-03-04 09:30:00,45.41,45.62,45.33,45.45,159541.5,35.9691,36.1354,35.9057,36.0008,159541.5
2019-03-04 10:00:00,45.43,45.57,45.39,45.55,99583.5,35.9849,36.0958,35.9533,36.08,99583.5
2019-03-04 10:30:00,45.56,45.57,45.28,45.29,163845.0,36.0879,36.0958,35.8661,35.874,163845.0
2019-03-04 11:00:00,45.29,45.32,45.15,45.15,170683.5,35.874,35.8978,35.7632,35.7632,170683.5
2019-03-04 11:30:00,45.13,45.16,44.79,44.85,254751.0,35.7473,35.7711,35.478,35.5255,254751.0
2019-03-04 12:00:00,44.85,44.93,44.63,44.72,202977.0,35.5255,35.5889,35.3513,35.4226,202977.0
2019-03-04 12:30:00,44.73,44.79,44.61,44.65,143026.5,35.4305,35.478,35.3354,35.3671,143026.5
2019-03-04 13:00:00,44.65,44.7,44.44,44.7,231724.5,35.3671,35.4067,35.2008,35.4067,231724.5
2019-03-04 13:30:00,44.69,44.83,44.67,44.81,151768.5,35.3988,35.5097,35.3829,35.4938,151768.5
2019-03-04 14:00:00,44.81,45.0,44.77,44.99,193068.0,35.4938,35.6443,35.4622,35.6364,193068.0
2019-03-04 14:30:00,45.0,45.01,44.92,44.95,207537.0,35.6443,35.6523,35.581,35.6047,207537.0
2019-03-04 15:00:00,44.94,44.99,44.85,44.97,158349.0,35.5968,35.6364,35.5255,35.6206,158349.0
2019-03-04 15:30:00,44.97,45.05,44.93,44.99,444475.5,35.6206,35.6839,35.5889,35.6364,444475.5
2019-03-05 09:30:00,45.09,45.21,44.89,45.09,220896.0,35.7156,35.8107,35.5572,35.7156,220896.0
2019-03-05 10:00:00,45.09,45.34,45.09,45.19,280257.0,35.7156,35.9137,35.7156,35.7948,280257.0
2019-03-05 10:30:00,45.19,45.3,45.03,45.06,144243.0,35.7948,35.882,35.6681,35.6919,144243.0
2019-03-05 11:00:00,45.05,45.15,45.03,45.11,75609.0,35.6839,35.7632,35.6681,35.7315,75609.0
2019-03-05 11:30:00,45.11,45.27,45.1,45.19,113091.0,35.7315,35.8582,35.7236,35.7948,113091.0
2019-03-05 12:00:00,45.18,45.28,45.17,45.27,110917.5,35.7869,35.8661,35.779,35.8582,110917.5
2019-03-05 12:30:00,45.27,45.4,45.25,45.39,146451.0,35.8582,35.9612,35.8424,35.9533,146451.0
2019-03-05 13:00:00,45.4,45.43,45.24,45.25,106612.5,35.9612,35.9849,35.8344,35.8424,106612.5
2019-03-05 13:30:00,45.25,45.29,45.17,45.27,118033.5,35.8424,35.874,35.779,35.8582,118033.5
2019-03-05 14:00:00,45.27,45.34,45.22,45.28,175749.0,35.8582,35.9137,35.8186,35.8661,175749.0
2019-03-05 14:30:00,45.29,45.32,45.24,45.31,107304.0,35.874,35.8978,35.8344,35.8899,107304.0
2019-03-05 15:00:00,45.31,45.33,45.24,45.26,159523.5,35.8899,35.9057,35.8344,35.8503,159523.5
2019-03-05 15:30:00,45.25,45.33,45.18,45.19,579267.0,35.8424,35.9057,35.7869,35.7948,579267.0
2019-03-06 09:30:00,45.22,45.27,44.87,45.01,210738.0,35.8186,35.8582,35.5414,35.6523,210738.0
2019-03-06 10:00:00,45.01,45.15,44.95,45.09,173980.5,35.6523,35.7632,35.6047,35.7156,173980.5
2019-03-06 10:30:00,45.09,45.14,45.05,45.08,109324.5,35.7156,35.7552,35.6839,35.7077,109324.5
2019-03-06 11:00:00,45.07,45.2,45.07,45.13,106807.5,35.6998,35.8028,35.6998,35.7473,106807.5
2019-03-06 11:30:00,45.13,45.16,44.99,45.03,135565.5,35.7473,35.7711,35.6364,35.6681,135565.5
2019-03-06 12:00:00,45.03,45.09,44.98,45.01,192759.0,35.6681,35.7156,35.6285,35.6523,192759.0
2019-03-06 12:30:00,45.01,45.07,44.99,45.03,325117.5,35.6523,35.6998,35.6364,35.6681,325117.5
2019-03-06 13:00:00,45.03,45.04,44.87,44.99,434659.5,35.6681,35.676,35.5414,35.6364,434659.5
2019-03-06 13:30:00,45.0,45.09,44.94,45.03,99141.0,35.6443,35.7156,35.5968,35.6681,99141.0
2019-03-06 14:00:00,45.01,45.05,44.87,44.93,145123.5,35.6523,35.6839,35.5414,35.5889,145123.5
2019-03-06 14:30:00,44.93,44.93,44.83,44.87,270219.0,35.5889,35.5889,35.5097,35.5414,270219.0
2019-03-06 15:00:00,44.86,44.91,44.81,44.91,195160.5,35.5334,35.5731,35.4938,35.5731,195160.5
2019-03-06 15:30:00,44.92,44.99,44.83,44.85,524871.0,35.581,35.6364,35.5097,35.5255,524871.0
2019-03-07 09:30:00,44.69,44.83,43.95,44.21,356122.5,35.3988,35.5097,34.8126,35.0186,356122.5
2019-03-07 10:00:00,44.2,44.35,44.11,44.35,132972.0,35.0107,35.1295,34.9394,35.1295,132972.0
2019-03-07 10:30:00,44.34,44.55,44.31,44.5,133125.0,35.1216,35.2879,35.0978,35.2483,133125.0
2019-03-07 11:00:00,44.49,44.54,44.38,44.5,160827.0,35.2404,35.28,35.1532,35.2483,160827.0
2019-03-07 11:30:00,44.5,44.61,44.45,44.46,94689.0,35.2483,35.3354,35.2087,35.2166,94689.0
2019-03-07 12:00:00,44.45,44.52,44.36,44.47,142078.5,35.2087,35.2641,35.1374,35.2245,142078.5
2019-03-07 12:30:00,44.49,44.61,44.43,44.59,83733.0,35.2404,35.3354,35.1928,35.3196,83733.0
2019-03-07 13:00:00,44.58,44.63,44.55,44.63,60019.5,35.3117,35.3513,35.2879,35.3513,60019.5
2019-03-07 13:30:00,44.63,44.63,44.53,44.53,82414.5,35.3513,35.3513,35.2721,35.2721,82414.5
2019-03-07 14:00:00,44.53,44.57,44.45,44.57,114553.5,35.2721,35.3037,35.2087,35.3037,114553.5
2019-03-07 14:30:00,44.57,44.58,44.43,44.51,139341.0,35.3037,35.3117,35.1928,35.2562,139341.0
2019-03-07 15:00:00,44.51,44.62,44.42,44.55,154981.5,35.2562,35.3433,35.1849,35.2879,154981.5
2019-03-07 15:30:00,44.55,44.79,44.53,44.75,578305.5,35.2879,35.478,35.2721,35.4463,578305.5
2019-03-08 09:30:00,44.33,44.52,44.13,44.37,362508.0,35.1136,35.2641,34.9552,35.1453,362508.0
2019-03-08 10:00:00,44.37,44.61,44.34,44.49,167037.0,35.1453,35.3354,35.1216,35.2404,167037.0
2019-03-08 10:30:00,44.49,44.77,44.47,44.71,203160.0,35.2404,35.4622,35.2245,35.4146,203160.0
2019-03-08 11:00:00,44.7,44.82,44.65,44.77,97749.0,35.4067,35.5018,35.3671,35.4622,97749.0
2019-03-08 11:30:00,44.77,44.8,44.65,44.65,161085.0,35.4622,35.4859,35.3671,35.3671,161085.0
2019-03-08 12:00:00,44.64,44.71,44.62,44.68,95874.0,35.3592,35.4146,35.3433,35.3909,95874.0
2019-03-08 12:30:00,44.67,44.68,44.52,44.53,74809.5,35.3829,35.3909,35.2641,35.2721,74809.5
2019-03-08 13:00:00,44.53,44.57,44.5,44.56,62223.0,35.2721,35.3037,35.2483,35.2958,62223.0
2019-03-08 13:30:00,44.56,44.69,44.53,44.69,103296.0,35.2958,35.3988,35.2721,35.3988,103296.0
2019-03-08 14:00:00,44.68,44.77,44.61,44.76,66043.5,35.3909,35.4622,35.3354,35.4542,66043.5
2019-03-08 14:30:00,44.77,44.89,44.73,44.8,125434.5,35.4622,35.5572,35.4305,35.4859,125434.5
2019-03-08 15:00:00,44.79,44.85,44.69,44.7,131893.5,35.478,35.5255,35.3988,35.4067,131893.5
2019-03-08 15:30:00,44.69,44.91,44.67,44.87,396858.0,35.3988,35.5731,35.3829,35.5414,396858.0
2019-03-11 09:30:00,44.93,45.2,44.77,45.17,123352.5,35.5889,35.8028,35.4622,35.779,123352.5
2019-03-11 10:00:00,45.16,45.24,45.13,45.19,86094.0,35.7711,35.8344,35.7473,35.7948,86094.0
2019-03-11 10:30:00,45.19,45.35,45.14,45.22,69399.0,35.7948,35.9216,35.7552,35.8186,69399.0
2019-03-11 11:00:00,45.24,45.33,45.17,45.31,106380.0,35.8344,35.9057,35.779,35.8899,106380.0
2019-03-11 11:30:00,45.31,45.35,45.2,45.29,81634.5,35.8899,35.9216,35.8028,35.874,81634.5
2019-03-11 12:00:00,45.27,45.33,45.23,45.29,84996.0,35.8582,35.9057,35.8265,35.874,84996.0
2019-03-11 12:30:00,45.29,45.33,45.27,45.28,53847.0,35.874,35.9057,35.8582,35.8661,53847.0
2019-03-11 13:00:00,45.28,45.43,45.28,45.37,76974.0,35.8661,35.9849,35.8661,35.9374,76974.0
2019-03-11 13:30:00,45.38,45.42,45.34,45.36,72894.0,35.9453,35.977,35.9137,35.9295,72894.0
2019-03-11 14:00:00,45.37,45.41,45.34,45.39,66318.0,35.9374,35.9691,35.9137,35.9533,66318.0
2019-03-11 14:30:00,45.39,45.39,45.23,45.29,74817.0,35.9533,35.9533,35.8265,35.874,74817.0
2019-03-11 15:00:00,45.29,45.37,45.26,45.33,128140.5,35.874,35.9374,35.8503,35.9057,128140.5
2019-03-11 15:30:00,45.33,45.48,45.32,45.43,605467.5,35.9057,36.0245,35.8978,35.9849,605467.5
2019-03-12 09:30:00,45.49,45.54,45.28,45.37,105045.0,36.0325,36.0721,35.8661,35.9374,105045.0
2019-03-12 10:00:00,45.34,45.47,45.29,45.39,400159.5,35.9137,36.0166,35.874,35.9533,400159.5
2019-03-12 10:30:00,45.4,45.44,45.29,45.37,145602.0,35.9612,35.9929,35.874,35.9374,145602.0
2019-03-12 11:00:00,45.36,45.4,45.26,45.3,334504.5,35.9295,35.9612,35.8503,35.882,334504.5
2019-03-12 11:30:00,45.31,45.53,45.29,45.51,183364.5,35.8899,36.0642,35.874,36.0483,183364.5
2019-03-12 12:00:00,45.51,45.51,45.25,45.29,164070.0,36.0483,36.0483,35.8424,35.874,164070.0
2019-03-12 12:30:00,45.3,45.37,45.29,45.35,80841.0,35.882,35.9374,35.874,35.9216,80841.0
2019-03-12 13:00:00,45.35,45.38,45.29,45.36,128412.0,35.9216,35.9453,35.874,35.9295,128412.0
2019-03-12 13:30:00,45.36,45.48,45.33,45.46,57988.5,35.9295,36.0245,35.9057,36.0087,57988.5
2019-03-12 14:00:00,45.45,45.47,45.38,45.44,150511.5,36.0008,36.0166,35.9453,35.9929,150511.5
2019-03-12 14:30:00,45.44,45.45,45.37,45.43,90205.5,35.9929,36.0008,35.9374,35.9849,90205.5
2019-03-12 15:00:00,45.43,45.48,45.38,45.45,124480.5,35.9849,36.0245,35.9453,36.0008,124480.5
2019-03-12 15:30:00,45.45,45.52,45.41,45.49,530346.0,36.0008,36.0562,35.9691,36.0325,530346.0
2019-03-13 09:30:00,45.73,45.79,45.47,45.73,146842.5,36.2226,36.2701,36.0166,36.2226,146842.5
2019-03-13 10:00:00,45.75,45.78,45.62,45.65,191758.5,36.2384,36.2622,36.1354,36.1592,191758.5
2019-03-13 10:30:00,45.65,45.7,45.52,45.66,272994.0,36.1592,36.1988,36.0562,36.1671,272994.0
2019-03-13 11:00:00,45.66,45.93,45.63,45.81,265431.0,36.1671,36.381,36.1434,36.2859,265431.0
2019-03-13 11:30:00,45.82,45.87,45.77,45.78,244924.5,36.2939,36.3335,36.2543,36.2622,244924.5
2019-03-13 12:00:00,45.78,45.85,45.69,45.72,320592.0,36.2622,36.3176,36.1909,36.2147,320592.0
2019-03-13 12:30:00,45.72,45.85,45.71,45.81,178947.0,36.2147,36.3176,36.2067,36.2859,178947.0
2019-03-13 13:00:00,45.82,45.89,45.81,45.87,75613.5,36.2939,36.3493,36.2859,36.3335,75613.5
2019-03-13 13:30:00,45.87,45.93,45.83,45.88,122560.5,36.3335,36.381,36.3018,36.3414,122560.5
2019-03-13 14:00:00,45.89,46.01,45.87,45.99,186715.5,36.3493,36.4444,36.3335,36.4285,186715.5
2019-03-13 14:30:00,45.98,46.01,45.77,45.82,357694.5,36.4206,36.4444,36.2543,36.2939,357694.5
2019-03-13 15:00:00,45.81,45.88,45.71,45.75,240766.5,36.2859,36.3414,36.2067,36.2384,240766.5
2019-03-13 15:30:00,45.74,45.87,45.73,45.83,411190.5,36.2305,36.3335,36.2226,36.3018,411190.5
2019-03-14 09:30:00,45.71,45.82,45.62,45.67,378192.0,36.2067,36.2939,36.1354,36.175,378192.0
2019-03-14 10:00:00,45.66,45.7,45.52,45.53,438634.5,36.1671,36.1988,36.0562,36.0642,438634.5
2019-03-14 10:30:00,45.52,45.55,45.39,45.47,138541.5,36.0562,36.08,35.9533,36.0166,138541.5
2019-03-14 11:00:00,45.47,45.59,45.43,45.51,112795.5,36.0166,36.1117,35.9849,36.0483,112795.5
2019-03-14 11:30:00,45.51,45.55,45.47,45.55,128998.5,36.0483,36.08,36.0166,36.08,128998.5
2019-03-14 12:00:00,45.54,45.56,45.49,45.52,124632.0,36.0721,36.0879,36.0325,36.0562,124632.0
2019-03-14 12:30:00,45.52,45.59,45.51,45.59,134215.5,36.0562,36.1117,36.0483,36.1117,134215.5
2019-03-14 13:00:00,45.59,45.61,45.51,45.53,131581.5,36.1117,36.1275,36.0483,36.0642,131581.5
2019-03-14 13:30:00,45.53,45.61,45.5,45.61,162987.0,36.0642,36.1275,36.0404,36.1275,162987.0
2019-03-14 14:00:00,45.61,45.61,45.43,45.53,121584.0,36.1275,36.1275,35.9849,36.0642,121584.0
2019-03-14 14:30:00,45.52,45.53,45.44,45.52,129807.0,36.0562,36.0642,35.9929,36.0562,129807.0
2019-03-14 15:00:00,45.53,45.62,45.51,45.61,174667.5,36.0642,36.1354,36.0483,36.1275,174667.5
2019-03-14 15:30:00,45.61,45.71,45.59,45.63,512715.0,36.1275,36.2067,36.1117,36.1434,512715.0
2019-03-15 09:30:00,45.64,45.91,45.58,45.84,983208.0,36.1513,36.3651,36.1038,36.3097,983208.0
2019-03-15 10:00:00,45.83,45.83,45.51,45.59,125247.0,36.3018,36.3018,36.0483,36.1117,125247.0
2019-03-15 10:30:00,45.62,45.62,45.49,45.51,83962.5,36.1354,36.1354,36.0325,36.0483,83962.5
2019-03-15 11:00:00,45.5,45.61,45.49,45.53,62812.5,36.0404,36.1275,36.0325,36.0642,62812.5
2019-03-15 11:30:00,45.53,45.58,45.44,45.51,61207.5,36.0642,36.1038,35.9929,36.0483,61207.5
2019-03-15 12:00:00,45.51,45.59,45.46,45.55,208360.5,36.0483,36.1117,36.0087,36.08,208360.5
2019-03-15 12:30:00,45.55,45.67,45.55,45.61,76398.0,36.08,36.175,36.08,36.1275,76398.0
2019-03-15 13:00:00,45.63,45.64,45.55,45.55,60184.5,36.1434,36.1513,36.08,36.08,60184.5
2019-03-15 13:30:00,45.55,45.55,45.43,45.47,141430.5,36.08,36.08,35.9849,36.0166,141430.5
2019-03-15 14:00:00,45.48,45.51,45.3,45.3,101323.5,36.0245,36.0483,35.882,35.882,101323.5
2019-03-15 14:30:00,45.3,45.35,45.23,45.23,66205.5,35.882,35.9216,35.8265,35.8265,66205.5
2019-03-15 15:00:00,45.24,45.25,45.13,45.21,121582.5,35.8344,35.8424,35.7473,35.8107,121582.5
2019-03-15 15:30:00,45.21,45.23,45.05,45.1,471382.5,35.8107,35.8265,35.6839,35.7236,471382.5
2019-03-18 09:30:00,45.05,45.33,45.05,45.25,92736.0,35.6839,35.9057,35.6839,35.8424,92736.0
2019-03-18 10:00:00,45.24,45.31,45.13,45.15,91185.0,35.8344,35.8899,35.7473,35.7632,91185.0
2019-03-18 10:30:00,45.15,45.25,45.13,45.23,89464.5,35.7632,35.8424,35.7473,35.8265,89464.5
2019-03-18 11:00:00,45.23,45.24,45.03,45.05,103830.0,35.8265,35.8344,35.6681,35.6839,103830.0
2019-03-18 11:30:00,45.05,45.09,44.99,45.07,81709.5,35.6839,35.7156,35.6364,35.6998,81709.5
2019-03-18 12:00:00,45.08,45.09,45.01,45.07,86938.5,35.7077,35.7156,35.6523,35.6998,86938.5
2019-03-18 12:30:00,45.06,45.23,45.05,45.2,59266.5,35.6919,35.8265,35.6839,35.8028,59266.5
2019-03-18 13:00:00,45.2,45.21,45.15,45.2,177352.5,35.8028,35.8107,35.7632,35.8028,177352.5
2019-03-18 13:30:00,45.19,45.36,45.17,45.27,105853.5,35.7948,35.9295,35.779,35.8582,105853.5
2019-03-18 14:00:00,45.26,45.33,45.25,45.31,208081.5,35.8503,35.9057,35.8424,35.8899,208081.5
2019-03-18 14:30:00,45.31,45.41,45.29,45.41,96652.5,35.8899,35.9691,35.874,35.9691,96652.5
2019-03-18 15:00:00,45.41,45.51,45.37,45.48,107601.0,35.9691,36.0483,35.9374,36.0245,107601.0
2019-03-18 15:30:00,45.48,45.65,45.47,45.61,455256.0,36.0245,36.1592,36.0166,36.1275,455256.0
2019-03-19 09:30:00,45.84,45.99,45.77,45.84,110812.5,36.3097,36.4285,36.2543,36.3097,110812.5
2019-03-19 10:00:00,45.86,45.91,45.72,45.74,98496.0,36.3255,36.3651,36.2147,36.2305,98496.0
2019-03-19 10:30:00,45.74,45.83,45.68,45.73,85720.5,36.2305,36.3018,36.183,36.2226,85720.5
2019-03-19 11:00:00,45.75,45.81,45.71,45.76,66642.0,36.2384,36.2859,36.2067,36.2463,66642.0
2019-03-19 11:30:00,45.76,45.96,45.75,45.94,105141.0,36.2463,36.4048,36.2384,36.3889,105141.0
2019-03-19 12:00:00,45.95,45.99,45.83,45.84,65139.0,36.3968,36.4285,36.3018,36.3097,65139.0
2019-03-19 12:30:00,45.84,45.85,45.53,45.71,110067.0,36.3097,36.3176,36.0642,36.2067,110067.0
2019-03-19 13:00:00,45.71,45.73,45.59,45.59,60492.0,36.2067,36.2226,36.1117,36.1117,60492.0
2019-03-19 13:30:00,45.59,45.61,45.49,45.49,56272.5,36.1117,36.1275,36.0325,36.0325,56272.5
2019-03-19 14:00:00,45.49,45.54,45.43,45.49,69925.5,36.0325,36.0721,35.9849,36.0325,69925.5
2019-03-19 14:30:00,45.5,45.56,45.47,45.5,109534.5,36.0404,36.0879,36.0166,36.0404,109534.5
2019-03-19 15:00:00,45.51,45.54,45.34,45.39,84715.5,36.0483,36.0721,35.9137,35.9533,84715.5
2019-03-19 15:30:00,45.39,45.43,45.22,45.41,292084.5,35.9533,35.9849,35.8186,35.9691,292084.5
2019-03-20 09:30:00,45.29,45.56,45.15,45.19,133777.5,35.874,36.0879,35.7632,35.7948,133777.5
2019-03-20 10:00:00,45.21,45.28,45.16,45.21,60085.5,35.8107,35.8661,35.7711,35.8107,60085.5
2019-03-20 10:30:00,45.23,45.33,45.11,45.33,60376.5,35.8265,35.9057,35.7315,35.9057,60376.5
2019-03-20 11:00:00,45.33,45.41,45.33,45.36,49578.0,35.9057,35.9691,35.9057,35.9295,49578.0
2019-03-20 11:30:00,45.37,45.39,45.09,45.12,92422.5,35.9374,35.9533,35.7156,35.7394,92422.5
2019-03-20 12:00:00,45.13,45.16,45.07,45.11,77839.5,35.7473,35.7711,35.6998,35.7315,77839.5
2019-03-20 12:30:00,45.11,45.11,44.95,45.09,93264.0,35.7315,35.7315,35.6047,35.7156,93264.0
2019-03-20 13:00:00,45.08,45.15,45.07,45.11,46854.0,35.7077,35.7632,35.6998,35.7315,46854.0
2019-03-20 13:30:00,45.11,45.21,45.11,45.21,36468.0,35.7315,35.8107,35.7315,35.8107,36468.0
2019-03-20 14:00:00,45.25,45.61,45.25,45.53,144907.5,35.8424,36.1275,35.8424,36.0642,144907.5
2019-03-20 14:30:00,45.51,45.57,45.45,45.48,117096.0,36.0483,36.0958,36.0008,36.0245,117096.0
2019-03-20 15:00:00,45.49,45.53,45.38,45.39,113614.5,36.0325,36.0642,35.9453,35.9533,113614.5
2019-03-20 15:30:00,45.39,45.39,45.14,45.15,322009.5,35.9533,35.9533,35.7552,35.7632,322009.5
2019-03-21 09:30:00,44.89,45.23,44.89,45.17,158524.5,35.5572,35.8265,35.5572,35.779,158524.5
2019-03-21 10:00:00,45.17,45.27,45.13,45.26,85030.5,35.779,35.8582,35.7473,35.8503,85030.5
2019-03-21 10:30:00,45.27,45.39,45.25,45.35,59238.0,35.8582,35.9533,35.8424,35.9216,59238.0
2019-03-21 11:00:00,45.34,45.43,45.32,45.39,90774.0,35.9137,35.9849,35.8978,35.9533,90774.0
2019-03-21 11:30:00,45.39,45.54,45.35,45.53,70848.0,35.9533,36.0721,35.9216,36.0642,70848.0
2019-03-21 12:00:00,45.53,45.53,45.38,45.38,40936.5,36.0642,36.0642,35.9453,35.9453,40936.5
2019-03-21 12:30:00,45.39,45.41,45.33,45.39,43362.0,35.9533,35.9691,35.9057,35.9533,43362.0
2019-03-21 13:00:00,45.39,45.44,45.36,45.44,60043.5,35.9533,35.9929,35.9295,35.9929,60043.5
2019-03-21 13:30:00,45.43,45.45,45.3,45.32,54315.0,35.9849,36.0008,35.882,35.8978,54315.0
2019-03-21 14:00:00,45.32,45.45,45.32,45.45,86679.0,35.8978,36.0008,35.8978,36.0008,86679.0
2019-03-21 14:30:00,45.44,45.55,45.43,45.46,106294.5,35.9929,36.08,35.9849,36.0087,106294.5
2019-03-21 15:00:00,45.47,45.55,45.41,45.5,98208.0,36.0166,36.08,35.9691,36.0404,98208.0
2019-03-21 15:30:00,45.51,45.54,45.41,45.46,337372.5,36.0483,36.0721,35.9691,36.0087,337372.5
2019-03-22 09:30:00,45.19,45.39,44.81,44.85,203745.0,35.7948,35.9533,35.4938,35.5255,203745.0
2019-03-22 10:00:00,44.85,45.03,44.81,44.97,207546.0,35.5255,35.6681,35.4938,35.6206,207546.0
2019-03-22 10:30:00,44.98,45.05,44.85,44.85,174763.5,35.6285,35.6839,35.5255,35.5255,174763.5
2019-03-22 11:00:00,44.85,44.9,44.75,44.82,167250.0,35.5255,35.5651,35.4463,35.5018,167250.0
2019-03-22 11:30:00,44.81,44.84,44.57,44.61,169437.0,35.4938,35.5176,35.3037,35.3354,169437.0
2019-03-22 12:00:00,44.62,44.75,44.6,44.67,105222.0,35.3433,35.4463,35.3275,35.3829,105222.0
2019-03-22 12:30:00,44.65,44.77,44.6,44.72,113347.5,35.3671,35.4622,35.3275,35.4226,113347.5
2019-03-22 13:00:00,44.73,44.89,44.7,44.77,78991.5,35.4305,35.5572,35.4067,35.4622,78991.5
2019-03-22 13:30:00,44.78,44.87,44.72,44.75,75033.0,35.4701,35.5414,35.4226,35.4463,75033.0
2019-03-22 14:00:00,44.75,45.05,44.75,45.01,98961.0,35.4463,35.6839,35.4463,35.6523,98961.0
2019-03-22 14:30:00,45.01,45.11,44.94,45.04,101509.5,35.6523,35.7315,35.5968,35.676,101509.5
2019-03-22 15:00:00,45.04,45.11,44.89,44.89,132801.0,35.676,35.7315,35.5572,35.5572,132801.0
2019-03-22 15:30:00,44.89,44.91,44.67,44.69,570834.0,35.5572,35.5731,35.3829,35.3988,570834.0
2019-03-25 09:30:00,44.78,45.14,44.75,44.87,80223.0,35.4701,35.7552,35.4463,35.5414,80223.0
2019-03-25 10:00:00,44.88,44.97,44.75,44.93,137344.5,35.5493,35.6206,35.4463,35.5889,137344.5
2019-03-25 10:30:00,44.93,45.11,44.89,45.09,88201.5,35.5889,35.7315,35.5572,35.7156,88201.5
2019-03-25 11:00:00,45.09,45.21,45.04,45.21,65614.5,35.7156,35.8107,35.676,35.8107,65614.5
2019-03-25 11:30:00,45.21,45.21,44.99,44.99,137934.0,35.8107,35.8107,35.6364,35.6364,137934.0
2019-03-25 12:00:00,45.0,45.03,44.89,44.95,85416.0,35.6443,35.6681,35.5572,35.6047,85416.0
2019-03-25 12:30:00,44.95,44.95,44.73,44.93,63031.5,35.6047,35.6047,35.4305,35.5889,63031.5
2019-03-25 13:00:00,44.93,44.99,44.82,44.89,73743.0,35.5889,35.6364,35.5018,35.5572,73743.0
2019-03-25 13:30:00,44.88,44.94,44.78,44.81,51691.5,35.5493,35.5968,35.4701,35.4938,51691.5
2019-03-25 14:00:00,44.8,44.85,44.75,44.8,74839.5,35.4859,35.5255,35.4463,35.4859,74839.5
2019-03-25 14:30:00,44.81,44.99,44.81,44.97,76986.0,35.4938,35.6364,35.4938,35.6206,76986.0
2019-03-25 15:00:00,44.99,45.05,44.95,44.99,83172.0,35.6364,35.6839,35.6047,35.6364,83172.0
2019-03-25 15:30:00,44.99,45.0,44.88,44.94,262356.0,35.6364,35.6443,35.5493,35.5968,262356.0
2019-03-26 09:30:00,45.2,45.43,45.07,45.15,73987.5,35.8028,35.9849,35.6998,35.7632,73987.5
2019-03-26 10:00:00,45.13,45.17,44.99,45.11,52093.5,35.7473,35.779,35.6364,35.7315,52093.5
2019-03-26 10:30:00,45.11,45.23,45.02,45.18,48919.5,35.7315,35.8265,35.6602,35.7869,48919.5
2019-03-26 11:00:00,45.17,45.17,44.99,45.01,55411.5,35.779,35.779,35.6364,35.6523,55411.5
2019-03-26 11:30:00,45.01,45.07,44.89,44.99,55870.5,35.6523,35.6998,35.5572,35.6364,55870.5
2019-03-26 12:00:00,45.01,45.03,44.9,44.97,121471.5,35.6523,35.6681,35.5651,35.6206,121471.5
2019-03-26 12:30:00,44.97,44.99,44.87,44.96,72510.0,35.6206,35.6364,35.5414,35.6127,72510.0
2019-03-26 13:00:00,44.97,45.03,44.96,44.96,47008.5,35.6206,35.6681,35.6127,35.6127,47008.5
2019-03-26 13:30:00,44.97,44.97,44.85,44.85,47913.0,35.6206,35.6206,35.5255,35.5255,47913.0
2019-03-26 14:00:00,44.86,44.88,44.79,44.81,118270.5,35.5334,35.5493,35.478,35.4938,118270.5
2019-03-26 14:30:00,44.81,44.98,44.77,44.97,82434.0,35.4938,35.6285,35.4622,35.6206,82434.0
2019-03-26 15:00:00,44.97,45.01,44.89,44.9,82762.5,35.6206,35.6523,35.5572,35.5651,82762.5
2019-03-26 15:30:00,44.89,44.99,44.85,44.95,474396.0,35.5572,35.6364,35.5255,35.6047,474396.0
2019-03-27 09:30:00,45.0,45.2,44.99,45.08,79249.5,35.6443,35.8028,35.6364,35.7077,79249.5
2019-03-27 10:00:00,45.08,45.37,45.08,45.33,62764.5,35.7077,35.9374,35.7077,35.9057,62764.5
2019-03-27 10:30:00,45.32,45.33,45.05,45.09,68959.5,35.8978,35.9057,35.6839,35.7156,68959.5
2019-03-27 11:00:00,45.09,45.13,45.02,45.03,57612.0,35.7156,35.7473,35.6602,35.6681,57612.0
2019-03-27 11:30:00,45.01,45.08,44.91,44.99,70257.0,35.6523,35.7077,35.5731,35.6364,70257.0
2019-03-27 12:00:00,44.99,45.13,44.97,45.13,37581.0,35.6364,35.7473,35.6206,35.7473,37581.0
2019-03-27 12:30:00,45.13,45.17,45.11,45.13,33744.0,35.7473,35.779,35.7315,35.7473,33744.0
2019-03-27 13:00:00,45.13,45.29,45.09,45.25,47317.5,35.7473,35.874,35.7156,35.8424,47317.5
2019-03-27 13:30:00,45.26,45.29,45.21,45.24,64090.5,35.8503,35.874,35.8107,35.8344,64090.5
2019-03-27 14:00:00,45.25,45.27,45.13,45.17,86836.5,35.8424,35.8582,35.7473,35.779,86836.5
2019-03-27 14:30:00,45.15,45.21,45.07,45.11,74721.0,35.7632,35.8107,35.6998,35.7315,74721.0
2019-03-27 15:00:00,45.13,45.21,45.07,45.21,70203.0,35.7473,35.8107,35.6998,35.8107,70203.0
2019-03-27 15:30:00,45.21,45.25,45.17,45.21,229932.0,35.8107,35.8424,35.779,35.8107,229932.0
2019-03-28 09:30:00,45.29,45.59,45.19,45.55,124252.5,35.874,36.1117,35.7948,36.08,124252.5
2019-03-28 10:00:00,45.57,45.67,45.57,45.64,91851.0,36.0958,36.175,36.0958,36.1513,91851.0
2019-03-28 10:30:00,45.65,45.91,45.59,45.6,187648.5,36.1592,36.3651,36.1117,36.1196,187648.5
2019-03-28 11:00:00,45.59,45.59,45.29,45.29,49246.5,36.1117,36.1117,35.874,35.874,49246.5
2019-03-28 11:30:00,45.28,45.35,45.22,45.27,78888.0,35.8661,35.9216,35.8186,35.8582,78888.0
2019-03-28 12:00:00,45.26,45.26,45.14,45.25,44020.5,35.8503,35.8503,35.7552,35.8424,44020.5
2019-03-28 12:30:00,45.26,45.36,45.25,45.36,39919.5,35.8503,35.9295,35.8424,35.9295,39919.5
2019-03-28 13:00:00,45.36,45.49,45.33,45.49,76243.5,35.9295,36.0325,35.9057,36.0325,76243.5
2019-03-28 13:30:00,45.49,45.51,45.42,45.5,59061.0,36.0325,36.0483,35.977,36.0404,59061.0
2019-03-28 14:00:00,45.51,45.53,45.46,45.47,44497.5,36.0483,36.0642,36.0087,36.0166,44497.5
2019-03-28 14:30:00,45.47,45.48,45.4,45.43,38661.0,36.0166,36.0245,35.9612,35.9849,38661.0
2019-03-28 15:00:00,45.42,45.59,45.42,45.54,95337.0,35.977,36.1117,35.977,36.0721,95337.0
2019-03-28 15:30:00,45.55,45.6,45.49,45.51,339259.5,36.08,36.1196,36.0325,36.0483,339259.5
2019-03-29 09:30:00,45.86,45.97,45.76,45.81,150414.0,36.3255,36.4127,36.2463,36.2859,150414.0
2019-03-29 10:00:00,45.8,45.83,45.61,45.72,140164.5,36.278,36.3018,36.1275,36.2147,140164.5
2019-03-29 10:30:00,45.73,45.74,45.51,45.56,121669.5,36.2226,36.2305,36.0483,36.0879,121669.5
2019-03-29 11:00:00,45.58,45.73,45.58,45.65,64125.0,36.1038,36.2226,36.1038,36.1592,64125.0
2019-03-29 11:30:00,45.66,45.75,45.64,45.66,78265.5,36.1671,36.2384,36.1513,36.1671,78265.5
2019-03-29 12:00:00,45.66,45.66,45.49,45.55,75990.0,36.1671,36.1671,36.0325,36.08,75990.0
2019-03-29 12:30:00,45.56,45.63,45.55,45.61,50613.0,36.0879,36.1434,36.08,36.1275,50613.0
2019-03-29 13:00:00,45.62,45.65,45.51,45.59,97191.0,36.1354,36.1592,36.0483,36.1117,97191.0
2019-03-29 13:30:00,45.59,45.59,45.45,45.45,95244.0,36.1117,36.1117,36.0008,36.0008,95244.0
2019-03-29 14:00:00,45.45,45.57,45.45,45.52,57813.0,36.0008,36.0958,36.0008,36.0562,57813.0
2019-03-29 14:30:00,45.52,45.6,45.47,45.56,172131.0,36.0562,36.1196,36.0166,36.0879,172131.0
2019-03-29 15:00:00,45.56,45.6,45.45,45.48,211507.5,36.0879,36.1196,36.0008,36.0245,211507.5
2019-03-29 15:30:00,45.48,45.49,45.35,45.43,892533.0,36.0245,36.0325,35.9216,35.9849,892533.0
2019-04-01 09:30:00,45.87,46.0,45.56,45.64,231546.0,36.3335,36.4364,36.0879,36.1513,231546.0
2019-04-01 10:00:00,45.65,46.05,45.65,46.01,376993.5,36.1592,36.476,36.1592,36.4444,376993.5
2019-04-01 10:30:00,46.03,46.05,45.83,45.84,207798.0,36.4602,36.476,36.3018,36.3097,207798.0
2019-04-01 11:00:00,45.85,46.02,45.77,45.93,235414.5,36.3176,36.4523,36.2543,36.381,235414.5
2019-04-01 11:30:00,45.93,45.93,45.77,45.79,156711.0,36.381,36.381,36.2543,36.2701,156711.0
2019-04-01 12:00:00,45.79,45.91,45.71,45.89,188895.0,36.2701,36.3651,36.2067,36.3493,188895.0
2019-04-01 12:30:00,45.89,45.94,45.86,45.93,130659.0,36.3493,36.3889,36.3255,36.381,130659.0
2019-04-01 13:00:00,45.94,45.95,45.87,45.89,102799.5,36.3889,36.3968,36.3335,36.3493,102799.5
2019-04-01 13:30:00,45.88,45.93,45.85,45.91,96400.5,36.3414,36.381,36.3176,36.3651,96400.5
2019-04-01 14:00:00,45.91,46.16,45.89,46.09,424918.5,36.3651,36.5632,36.3493,36.5077,424918.5
2019-04-01 14:30:00,46.1,46.14,45.93,45.98,179535.0,36.5156,36.5473,36.381,36.4206,179535.0
2019-04-01 15:00:00,45.97,46.03,45.95,46.03,180777.0,36.4127,36.4602,36.3968,36.4602,180777.0
2019-04-01 15:30:00,46.03,46.08,46.0,46.03,456201.0,36.4602,36.4998,36.4364,36.4602,456201.0
2019-04-02 09:30:00,46.07,46.07,45.61,45.67,631887.0,36.4919,36.4919,36.1275,36.175,631887.0
2019-04-02 10:00:00,45.67,45.68,45.56,45.63,745077.0,36.175,36.183,36.0879,36.1434,745077.0
2019-04-02 10:30:00,45.63,45.63,45.47,45.48,192952.5,36.1434,36.1434,36.0166,36.0245,192952.5
2019-04-02 11:00:00,45.48,45.63,45.47,45.63,458271.0,36.0245,36.1434,36.0166,36.1434,458271.0
2019-04-02 11:30:00,45.63,45.63,45.55,45.59,204958.5,36.1434,36.1434,36.08,36.1117,204958.5
2019-04-02 12:00:00,45.58,45.6,45.55,45.58,107677.5,36.1038,36.1196,36.08,36.1038,107677.5
2019-04-02 12:30:00,45.58,45.6,45.55,45.59,78715.5,36.1038,36.1196,36.08,36.1117,78715.5
2019-04-02 13:00:00,45.59,45.64,45.57,45.59,328741.5,36.1117,36.1513,36.0958,36.1117,328741.5
2019-04-02 13:30:00,45.59,45.63,45.57,45.61,188838.0,36.1117,36.1434,36.0958,36.1275,188838.0
2019-04-02 14:00:00,45.61,45.62,45.54,45.59,338124.0,36.1275,36.1354,36.0721,36.1117,338124.0
2019-04-02 14:30:00,45.59,45.63,45.57,45.62,487690.5,36.1117,36.1434,36.0958,36.1354,487690.5
2019-04-02 15:00:00,45.62,45.63,45.59,45.61,522693.0,36.1354,36.1434,36.1117,36.1275,522693.0
2019-04-02 15:30:00,45.61,45.74,45.58,45.61,1608040.5,36.1275,36.2305,36.1038,36.1275,1608040.5
2019-04-03 09:30:00,45.78,45.97,45.48,45.49,266181.0,36.2622,36.4127,36.0245,36.0325,266181.0
2019-04-03 10:00:00,45.47,45.57,45.35,45.46,195310.5,36.0166,36.0958,35.9216,36.0087,195310.5
2019-04-03 10:30:00,45.46,45.51,45.37,45.48,221571.0,36.0087,36.0483,35.9374,36.0245,221571.0
2019-04-03 11:00:00,45.49,45.6,45.44,45.59,142414.5,36.0325,36.1196,35.9929,36.1117,142414.5
2019-04-03 11:30:00,45.59,45.61,45.53,45.57,197506.5,36.1117,36.1275,36.0642,36.0958,197506.5
2019-04-03 12:00:00,45.57,45.61,45.55,45.59,370179.0,36.0958,36.1275,36.08,36.1117,370179.0
2019-04-03 12:30:00,45.59,45.61,45.54,45.6,107397.0,36.1117,36.1275,36.0721,36.1196,107397.0
2019-04-03 13:00:00,45.6,45.61,45.55,45.58,133102.5,36.1196,36.1275,36.08,36.1038,133102.5
2019-04-03 13:30:00,45.58,45.59,45.53,45.56,110565.0,36.1038,36.1117,36.0642,36.0879,110565.0
2019-04-03 14:00:00,45.56,45.59,45.5,45.59,90640.5,36.0879,36.1117,36.0404,36.1117,90640.5
2019-04-03 14:30:00,45.59,45.59,45.49,45.55,176515.5,36.1117,36.1117,36.0325,36.08,176515.5
2019-04-03 15:00:00,45.55,45.59,45.49,45.57,126045.0,36.08,36.1117,36.0325,36.0958,126045.0
2019-04-03 15:30:00,45.57,45.63,45.51,45.55,780543.0,36.0958,36.1434,36.0483,36.08,780543.0
2019-04-04 09:30:00,45.5,45.72,45.34,45.72,310531.5,36.0404,36.2147,35.9137,36.2147,310531.5
2019-04-04 10:00:00,45.73,45.74,45.62,45.67,726079.5,36.2226,36.2305,36.1354,36.175,726079.5
2019-04-04 10:30:00,45.67,45.73,45.63,45.7,1028220.0,36.175,36.2226,36.1434,36.1988,1028220.0
2019-04-04 11:00:00,45.71,46.07,45.67,45.99,729805.5,36.2067,36.4919,36.175,36.4285,729805.5
2019-04-04 11:30:00,45.99,46.11,45.95,46.07,163692.0,36.4285,36.5236,36.3968,36.4919,163692.0
2019-04-04 12:00:00,46.07,46.22,46.07,46.21,158977.5,36.4919,36.6107,36.4919,36.6028,158977.5
2019-04-04 12:30:00,46.2,46.28,46.19,46.24,147124.5,36.5949,36.6582,36.5869,36.6265,147124.5
2019-04-04 13:00:00,46.24,46.24,46.05,46.09,125767.5,36.6265,36.6265,36.476,36.5077,125767.5
2019-04-04 13:30:00,46.09,46.11,45.87,45.97,172095.0,36.5077,36.5236,36.3335,36.4127,172095.0
2019-04-04 14:00:00,45.97,45.97,45.89,45.91,117313.5,36.4127,36.4127,36.3493,36.3651,117313.5
2019-04-04 14:30:00,45.91,45.93,45.87,45.89,116457.0,36.3651,36.381,36.3335,36.3493,116457.0
2019-04-04 15:00:00,45.89,45.97,45.87,45.92,318247.5,36.3493,36.4127,36.3335,36.3731,318247.5
2019-04-04 15:30:00,45.93,46.06,45.92,46.01,418756.5,36.381,36.484,36.3731,36.4444,418756.5
2019-04-05 09:30:00,46.21,46.29,46.07,46.15,123631.5,36.6028,36.6661,36.4919,36.5553,123631.5
2019-04-05 10:00:00,46.15,46.15,46.02,46.02,71665.5,36.5553,36.5553,36.4523,36.4523,71665.5
2019-04-05 10:30:00,46.03,46.15,46.01,46.14,100330.5,36.4602,36.5553,36.4444,36.5473,100330.5
2019-04-05 11:00:00,46.15,46.19,46.09,46.13,62967.0,36.5553,36.5869,36.5077,36.5394,62967.0
2019-04-05 11:30:00,46.12,46.13,46.04,46.04,55306.5,36.5315,36.5394,36.4681,36.4681,55306.5
2019-04-05 12:00:00,46.03,46.12,46.03,46.07,44610.0,36.4602,36.5315,36.4602,36.4919,44610.0
2019-04-05 12:30:00,46.07,46.07,45.95,45.98,47400.0,36.4919,36.4919,36.3968,36.4206,47400.0
2019-04-05 13:00:00,45.97,46.05,45.93,45.99,61543.5,36.4127,36.476,36.381,36.4285,61543.5
2019-04-05 13:30:00,45.99,46.05,45.99,46.05,101583.0,36.4285,36.476,36.4285,36.476,101583.0
2019-04-05 14:00:00,46.05,46.05,45.99,46.01,46327.5,36.476,36.476,36.4285,36.4444,46327.5
2019-04-05 14:30:00,46.0,46.09,45.99,46.08,123333.0,36.4364,36.5077,36.4285,36.4998,123333.0
2019-04-05 15:00:00,46.08,46.12,46.06,46.11,84651.0,36.4998,36.5315,36.484,36.5236,84651.0
2019-04-05 15:30:00,46.11,46.14,45.89,46.03,309538.5,36.5236,36.5473,36.3493,36.4602,309538.5
2019-04-08 09:30:00,45.89,46.03,45.66,45.88,85942.5,36.3493,36.4602,36.1671,36.3414,85942.5
2019-04-08 10:00:00,45.87,45.99,45.83,45.97,40506.0,36.3335,36.4285,36.3018,36.4127,40506.0
2019-04-08 10:30:00,45.95,45.99,45.9,45.92,41617.5,36.3968,36.4285,36.3572,36.3731,41617.5
2019-04-08 11:00:00,45.93,46.01,45.9,45.93,56641.5,36.381,36.4444,36.3572,36.381,56641.5
2019-04-08 11:30:00,45.94,46.06,45.93,46.01,63802.5,36.3889,36.484,36.381,36.4444,63802.5
2019-04-08 12:00:00,46.02,46.02,45.92,45.98,32302.5,36.4523,36.4523,36.3731,36.4206,32302.5
2019-04-08 12:30:00,45.97,45.97,45.87,45.88,35212.5,36.4127,36.4127,36.3335,36.3414,35212.5
2019-04-08 13:00:00,45.88,45.91,45.83,45.88,41289.0,36.3414,36.3651,36.3018,36.3414,41289.0
2019-04-08 13:30:00,45.88,45.92,45.83,45.91,57841.5,36.3414,36.3731,36.3018,36.3651,57841.5
2019-04-08 14:00:00,45.91,46.02,45.87,45.98,74878.5,36.3651,36.4523,36.3335,36.4206,74878.5
2019-04-08 14:30:00,45.97,46.01,45.95,45.97,56206.5,36.4127,36.4444,36.3968,36.4127,56206.5
2019-04-08 15:00:00,45.97,45.99,45.91,45.94,80817.0,36.4127,36.4285,36.3651,36.3889,80817.0
2019-04-08 15:30:00,45.94,45.99,45.89,45.95,356056.5,36.3889,36.4285,36.3493,36.3968,356056.5
2019-04-09 09:30:00,45.68,45.68,45.3,45.62,145233.0,36.183,36.183,35.882,36.1354,145233.0
2019-04-09 10:00:00,45.63,45.75,45.57,45.72,105435.0,36.1434,36.2384,36.0958,36.2147,105435.0
2019-04-09 10:30:00,45.73,45.8,45.68,45.76,87663.0,36.2226,36.278,36.183,36.2463,87663.0
2019-04-09 11:00:00,45.76,45.83,45.67,45.71,61065.0,36.2463,36.3018,36.175,36.2067,61065.0
2019-04-09 11:30:00,45.73,45.77,45.69,45.75,77293.5,36.2226,36.2543,36.1909,36.2384,77293.5
2019-04-09 12:00:00,45.75,45.85,45.74,45.8,48364.5,36.2384,36.3176,36.2305,36.278,48364.5
2019-04-09 12:30:00,45.8,45.82,45.72,45.75,60736.5,36.278,36.2939,36.2147,36.2384,60736.5
2019-04-09 13:00:00,45.74,45.74,45.69,45.72,52540.5,36.2305,36.2305,36.1909,36.2147,52540.5
2019-04-09 13:30:00,45.72,45.79,45.7,45.73,73854.0,36.2147,36.2701,36.1988,36.2226,73854.0
2019-04-09 14:00:00,45.73,45.73,45.65,45.65,124314.0,36.2226,36.2226,36.1592,36.1592,124314.0
2019-04-09 14:30:00,45.65,45.69,45.56,45.57,75349.5,36.1592,36.1909,36.0879,36.0958,75349.5
2019-04-09 15:00:00,45.57,45.64,45.53,45.57,96456.0,36.0958,36.1513,36.0642,36.0958,96456.0
2019-04-09 15:30:00,45.57,45.64,45.54,45.59,342031.5,36.0958,36.1513,36.0721,36.1117,342031.5
2019-04-10 09:30:00,45.71,45.9,45.67,45.69,129846.0,36.2067,36.3572,36.175,36.1909,129846.0
2019-04-10 10:00:00,45.69,45.72,45.45,45.51,76071.0,36.1909,36.2147,36.0008,36.0483,76071.0
2019-04-10 10:30:00,45.49,45.6,45.48,45.6,48988.5,36.0325,36.1196,36.0245,36.1196,48988.5
2019-04-10 11:00:00,45.6,45.67,45.59,45.61,53983.5,36.1196,36.175,36.1117,36.1275,53983.5
2019-04-10 11:30:00,45.61,45.67,45.56,45.59,69460.5,36.1275,36.175,36.0879,36.1117,69460.5
2019-04-10 12:00:00,45.59,45.74,45.59,45.73,66433.5,36.1117,36.2305,36.1117,36.2226,66433.5
2019-04-10 12:30:00,45.72,45.79,45.71,45.72,27843.0,36.2147,36.2701,36.2067,36.2147,27843.0
2019-04-10 13:00:00,45.73,45.81,45.73,45.79,28366.5,36.2226,36.2859,36.2226,36.2701,28366.5
2019-04-10 13:30:00,45.78,45.81,45.77,45.79,33918.0,36.2622,36.2859,36.2543,36.2701,33918.0
2019-04-10 14:00:00,45.8,45.81,45.71,45.8,57987.0,36.278,36.2859,36.2067,36.278,57987.0
2019-04-10 14:30:00,45.8,45.89,45.78,45.89,50628.0,36.278,36.3493,36.2622,36.3493,50628.0
2019-04-10 15:00:00,45.89,45.94,45.87,45.91,87565.5,36.3493,36.3889,36.3335,36.3651,87565.5
2019-04-10 15:30:00,45.91,45.93,45.82,45.85,260002.5,36.3651,36.381,36.2939,36.3176,260002.5
2019-04-11 09:30:00,45.91,46.39,45.75,46.31,239364.0,36.3651,36.7454,36.2384,36.682,239364.0
2019-04-11 10:00:00,46.3,46.41,46.17,46.36,75376.5,36.6741,36.7612,36.5711,36.7216,75376.5
2019-04-11 10:30:00,46.35,46.47,46.34,46.43,79440.0,36.7137,36.8087,36.7058,36.777,79440.0
2019-04-11 11:00:00,46.43,46.46,46.37,46.41,103116.0,36.777,36.8008,36.7295,36.7612,103116.0
2019-04-11 11:30:00,46.41,46.41,46.14,46.31,70543.5,36.7612,36.7612,36.5473,36.682,70543.5
2019-04-11 12:00:00,46.31,46.36,46.3,46.34,51265.5,36.682,36.7216,36.6741,36.7058,51265.5
2019-04-11 12:30:00,46.35,46.37,46.31,46.35,45034.5,36.7137,36.7295,36.682,36.7137,45034.5
2019-04-11 13:00:00,46.36,46.43,46.35,46.43,51816.0,36.7216,36.777,36.7137,36.777,51816.0
2019-04-11 13:30:00,46.43,46.43,46.34,46.39,47833.5,36.777,36.777,36.7058,36.7454,47833.5
2019-04-11 14:00:00,46.4,46.44,46.37,46.37,60529.5,36.7533,36.785,36.7295,36.7295,60529.5
2019-04-11 14:30:00,46.37,46.42,46.32,46.35,77367.0,36.7295,36.7691,36.6899,36.7137,77367.0
2019-04-11 15:00:00,46.35,46.38,46.33,46.37,101911.5,36.7137,36.7374,36.6978,36.7295,101911.5
2019-04-11 15:30:00,46.37,46.51,46.36,46.47,321478.5,36.7295,36.8404,36.7216,36.8087,321478.5
2019-04-12 09:30:00,46.75,47.15,46.53,47.03,270703.5,37.0305,37.3473,36.8562,37.2523,270703.5
2019-04-12 10:00:00,47.02,47.03,46.8,46.92,65608.5,37.2444,37.2523,37.0701,37.1652,65608.5
2019-04-12 10:30:00,46.93,46.97,46.75,46.79,57288.0,37.1731,37.2048,37.0305,37.0622,57288.0
2019-04-12 11:00:00,46.77,46.84,46.73,46.78,85129.5,37.0464,37.1018,37.0147,37.0543,85129.5
2019-04-12 11:30:00,46.77,46.8,46.67,46.74,52561.5,37.0464,37.0701,36.9671,37.0226,52561.5
2019-04-12 12:00:00,46.73,46.89,46.71,46.88,52429.5,37.0147,37.1414,36.9988,37.1335,52429.5
2019-04-12 12:30:00,46.89,46.92,46.83,46.92,61137.0,37.1414,37.1652,37.0939,37.1652,61137.0
2019-04-12 13:00:00,46.92,46.97,46.9,46.93,50817.0,37.1652,37.2048,37.1493,37.1731,50817.0
2019-04-12 13:30:00,46.93,46.95,46.85,46.87,62250.0,37.1731,37.1889,37.1097,37.1256,62250.0
2019-04-12 14:00:00,46.87,46.95,46.85,46.93,83143.5,37.1256,37.1889,37.1097,37.1731,83143.5
2019-04-12 14:30:00,46.93,46.96,46.87,46.92,103660.5,37.1731,37.1969,37.1256,37.1652,103660.5
2019-04-12 15:00:00,46.93,47.0,46.9,46.95,128230.5,37.1731,37.2285,37.1493,37.1889,128230.5
2019-04-12 15:30:00,46.95,47.05,46.95,47.0,268281.0,37.1889,37.2681,37.1889,37.2285,268281.0
2019-04-15 09:30:00,47.06,47.19,46.9,47.1,129459.0,37.2761,37.379,37.1493,37.3077,129459.0
2019-04-15 10:00:00,47.1,47.23,47.09,47.13,147043.5,37.3077,37.4107,37.2998,37.3315,147043.5
2019-04-15 10:30:00,47.12,47.13,46.91,46.97,152559.0,37.3236,37.3315,37.1572,37.2048,152559.0
2019-04-15 11:00:00,46.99,47.04,46.93,46.97,60244.5,37.2206,37.2602,37.1731,37.2048,60244.5
2019-04-15 11:30:00,46.95,46.98,46.8,46.87,80950.5,37.1889,37.2127,37.0701,37.1256,80950.5
2019-04-15 12:00:00,46.87,46.91,46.84,46.85,49528.5,37.1256,37.1572,37.1018,37.1097,49528.5
2019-04-15 12:30:00,46.86,46.89,46.85,46.87,48663.0,37.1176,37.1414,37.1097,37.1256,48663.0
2019-04-15 13:00:00,46.87,46.98,46.86,46.98,52546.5,37.1256,37.2127,37.1176,37.2127,52546.5
2019-04-15 13:30:00,46.98,47.01,46.87,46.88,73878.0,37.2127,37.2365,37.1256,37.1335,73878.0
2019-04-15 14:00:00,46.87,46.89,46.84,46.89,88204.5,37.1256,37.1414,37.1018,37.1414,88204.5
2019-04-15 14:30:00,46.89,46.91,46.82,46.87,72724.5,37.1414,37.1572,37.086,37.1256,72724.5
2019-04-15 15:00:00,46.87,46.94,46.87,46.91,81918.0,37.1256,37.181,37.1256,37.1572,81918.0
2019-04-15 15:30:00,46.91,46.93,46.81,46.91,166768.5,37.1572,37.1731,37.078,37.1572,166768.5
2019-04-16 09:30:00,47.01,47.25,46.61,47.21,137053.5,37.2365,37.4266,36.9196,37.3949,137053.5
2019-04-16 10:00:00,47.21,47.31,47.15,47.28,77770.5,37.3949,37.4741,37.3473,37.4503,77770.5
2019-04-16 10:30:00,47.28,47.41,47.24,47.39,158373.0,37.4503,37.5533,37.4186,37.5375,158373.0
2019-04-16 11:00:00,47.39,47.41,47.33,47.36,90322.5,37.5375,37.5533,37.4899,37.5137,90322.5
2019-04-16 11:30:00,47.36,47.43,47.26,47.39,81033.0,37.5137,37.5691,37.4345,37.5375,81033.0
2019-04-16 12:00:00,47.41,47.49,47.39,47.45,61479.0,37.5533,37.6167,37.5375,37.585,61479.0
2019-04-16 12:30:00,47.46,47.57,47.43,47.51,79563.0,37.5929,37.68,37.5691,37.6325,79563.0
2019-04-16 13:00:00,47.53,47.61,47.51,47.54,105901.5,37.6483,37.7117,37.6325,37.6563,105901.5
2019-04-16 13:30:00,47.55,47.64,47.51,47.62,146784.0,37.6642,37.7355,37.6325,37.7196,146784.0
2019-04-16 14:00:00,47.63,47.63,47.51,47.54,94741.5,37.7276,37.7276,37.6325,37.6563,94741.5
2019-04-16 14:30:00,47.54,47.64,47.54,47.62,159496.5,37.6563,37.7355,37.6563,37.7196,159496.5
2019-04-16 15:00:00,47.63,47.7,47.61,47.7,158407.5,37.7276,37.783,37.7117,37.783,158407.5
2019-04-16 15:30:00,47.69,47.7,47.56,47.63,323218.5,37.7751,37.783,37.6721,37.7276,323218.5
2019-04-17 09:30:00,47.81,48.14,47.73,48.0,112846.5,37.8701,38.1315,37.8068,38.0206,112846.5
2019-04-17 10:00:00,47.99,48.03,47.57,47.66,51267.0,38.0127,38.0444,37.68,37.7513,51267.0
2019-04-17 10:30:00,47.68,47.73,47.59,47.64,93130.5,37.7672,37.8068,37.6959,37.7355,93130.5
2019-04-17 11:00:00,47.66,47.69,47.57,47.59,67318.5,37.7513,37.7751,37.68,37.6959,67318.5
2019-04-17 11:30:00,47.59,47.67,47.53,47.64,112836.0,37.6959,37.7592,37.6483,37.7355,112836.0
2019-04-17 12:00:00,47.63,47.64,47.52,47.57,44415.0,37.7276,37.7355,37.6404,37.68,44415.0
2019-04-17 12:30:00,47.57,47.63,47.54,47.55,58582.5,37.68,37.7276,37.6563,37.6642,58582.5
2019-04-17 13:00:00,47.56,47.61,47.5,47.5,57169.5,37.6721,37.7117,37.6246,37.6246,57169.5
2019-04-17 13:30:00,47.51,47.6,47.51,47.55,52039.5,37.6325,37.7038,37.6325,37.6642,52039.5
2019-04-17 14:00:00,47.55,47.56,47.43,47.43,63412.5,37.6642,37.6721,37.5691,37.5691,63412.5
2019-04-17 14:30:00,47.43,47.48,47.39,47.47,76255.5,37.5691,37.6087,37.5375,37.6008,76255.5
2019-04-17 15:00:00,47.48,47.52,47.44,47.45,74968.5,37.6087,37.6404,37.5771,37.585,74968.5
2019-04-17 15:30:00,47.45,47.47,47.39,47.42,269409.0,37.585,37.6008,37.5375,37.5612,269409.0
2019-04-18 09:30:00,47.82,47.97,47.51,47.89,293893.5,37.8781,37.9969,37.6325,37.9335,293893.5
2019-04-18 10:00:00,47.87,47.88,47.6,47.71,116898.0,37.9177,37.9256,37.7038,37.7909,116898.0
2019-04-18 10:30:00,47.71,47.73,47.55,47.69,133942.5,37.7909,37.8068,37.6642,37.7751,133942.5
2019-04-18 11:00:00,47.69,47.78,47.61,47.67,76023.0,37.7751,37.8464,37.7117,37.7592,76023.0
2019-04-18 11:30:00,47.65,47.75,47.61,47.71,52689.0,37.7434,37.8226,37.7117,37.7909,52689.0
2019-04-18 12:00:00,47.72,47.76,47.7,47.72,44674.5,37.7988,37.8305,37.783,37.7988,44674.5
2019-04-18 12:30:00,47.71,47.77,47.68,47.69,44763.0,37.7909,37.8384,37.7672,37.7751,44763.0
2019-04-18 13:00:00,47.69,47.71,47.62,47.65,50539.5,37.7751,37.7909,37.7196,37.7434,50539.5
2019-04-18 13:30:00,47.65,47.67,47.59,47.65,49315.5,37.7434,37.7592,37.6959,37.7434,49315.5
2019-04-18 14:00:00,47.65,47.69,47.61,47.66,66003.0,37.7434,37.7751,37.7117,37.7513,66003.0
2019-04-18 14:30:00,47.65,47.68,47.58,47.61,56353.5,37.7434,37.7672,37.688,37.7117,56353.5
2019-04-18 15:00:00,47.61,47.64,47.57,47.61,75156.0,37.7117,37.7355,37.68,37.7117,75156.0
2019-04-18 15:30:00,47.61,47.69,47.48,47.67,609343.5,37.7117,37.7751,37.6087,37.7592,609343.5
2019-04-22 09:30:00,47.39,47.55,46.71,47.41,86340.0,37.5375,37.6642,36.9988,37.5533,86340.0
2019-04-22 10:00:00,47.39,47.4,47.21,47.28,62320.5,37.5375,37.5454,37.3949,37.4503,62320.5
2019-04-22 10:30:00,47.29,47.44,47.28,47.41,46200.0,37.4582,37.5771,37.4503,37.5533,46200.0
2019-04-22 11:00:00,47.41,47.43,47.35,47.41,38985.0,37.5533,37.5691,37.5058,37.5533,38985.0
2019-04-22 11:30:00,47.41,47.45,47.4,47.42,45832.5,37.5533,37.585,37.5454,37.5612,45832.5
2019-04-22 12:00:00,47.41,47.43,47.37,47.39,48928.5,37.5533,37.5691,37.5216,37.5375,48928.5
2019-04-22 12:30:00,47.38,47.46,47.35,47.42,64338.0,37.5295,37.5929,37.5058,37.5612,64338.0
2019-04-22 13:00:00,47.42,47.45,47.38,47.41,69873.0,37.5612,37.585,37.5295,37.5533,69873.0
2019-04-22 13:30:00,47.4,47.4,47.35,47.37,46471.5,37.5454,37.5454,37.5058,37.5216,46471.5
2019-04-22 14:00:00,47.38,47.42,47.34,47.39,101796.0,37.5295,37.5612,37.4978,37.5375,101796.0
2019-04-22 14:30:00,47.4,47.4,47.36,47.36,63559.5,37.5454,37.5454,37.5137,37.5137,63559.5
2019-04-22 15:00:00,47.37,47.41,47.3,47.31,109404.0,37.5216,37.5533,37.4662,37.4741,109404.0
2019-04-22 15:30:00,47.31,47.43,47.31,47.42,209191.5,37.4741,37.5691,37.4741,37.5612,209191.5
2019-04-23 09:30:00,47.34,47.37,47.0,47.13,152044.5,37.4978,37.5216,37.2285,37.3315,152044.5
2019-04-23 10:00:00,47.13,47.44,47.13,47.43,105318.0,37.3315,37.5771,37.3315,37.5691,105318.0
2019-04-23 10:30:00,47.44,47.45,47.32,47.37,120634.5,37.5771,37.585,37.482,37.5216,120634.5
2019-04-23 11:00:00,47.37,47.53,47.35,47.52,91095.0,37.5216,37.6483,37.5058,37.6404,91095.0
2019-04-23 11:30:00,47.52,47.6,47.45,47.57,89868.0,37.6404,37.7038,37.585,37.68,89868.0
2019-04-23 12:00:00,47.58,47.75,47.58,47.65,85800.0,37.688,37.8226,37.688,37.7434,85800.0
2019-04-23 12:30:00,47.64,47.65,47.52,47.53,62731.5,37.7355,37.7434,37.6404,37.6483,62731.5
2019-04-23 13:00:00,47.53,47.53,47.47,47.49,60178.5,37.6483,37.6483,37.6008,37.6167,60178.5
2019-04-23 13:30:00,47.49,47.51,47.39,47.41,76489.5,37.6167,37.6325,37.5375,37.5533,76489.5
2019-04-23 14:00:00,47.41,47.43,47.37,47.39,51649.5,37.5533,37.5691,37.5216,37.5375,51649.5
2019-04-23 14:30:00,47.4,47.42,47.31,47.31,63091.5,37.5454,37.5612,37.4741,37.4741,63091.5
2019-04-23 15:00:00,47.31,47.39,47.28,47.37,90994.5,37.4741,37.5375,37.4503,37.5216,90994.5
2019-04-23 15:30:00,47.37,47.49,47.35,47.45,255052.5,37.5216,37.6167,37.5058,37.585,255052.5
2019-04-24 09:30:00,47.39,47.65,47.13,47.63,105981.0,37.5375,37.7434,37.3315,37.7276,105981.0
2019-04-24 10:00:00,47.62,47.69,47.59,47.65,49549.5,37.7196,37.7751,37.6959,37.7434,49549.5
2019-04-24 10:30:00,47.65,47.74,47.63,47.73,49449.0,37.7434,37.8147,37.7276,37.8068,49449.0
2019-04-24 11:00:00,47.73,47.77,47.6,47.66,108846.0,37.8068,37.8384,37.7038,37.7513,108846.0
2019-04-24 11:30:00,47.66,47.74,47.65,47.7,53851.5,37.7513,37.8147,37.7434,37.783,53851.5
2019-04-24 12:00:00,47.69,47.75,47.62,47.73,87189.0,37.7751,37.8226,37.7196,37.8068,87189.0
2019-04-24 12:30:00,47.73,47.74,47.67,47.69,46768.5,37.8068,37.8147,37.7592,37.7751,46768.5
2019-04-24 13:00:00,47.68,47.74,47.65,47.72,78034.5,37.7672,37.8147,37.7434,37.7988,78034.5
2019-04-24 13:30:00,47.72,47.77,47.69,47.75,94876.5,37.7988,37.8384,37.7751,37.8226,94876.5
2019-04-24 14:00:00,47.73,47.79,47.73,47.76,76602.0,37.8068,37.8543,37.8068,37.8305,76602.0
2019-04-24 14:30:00,47.77,47.81,47.75,47.75,68749.5,37.8384,37.8701,37.8226,37.8226,68749.5
2019-04-24 15:00:00,47.75,47.79,47.73,47.76,116581.5,37.8226,37.8543,37.8068,37.8305,116581.5
2019-04-24 15:30:00,47.76,47.77,47.62,47.66,335305.5,37.8305,37.8384,37.7196,37.7513,335305.5
2019-04-25 09:30:00,47.2,47.2,46.67,46.92,145231.5,37.387,37.387,36.9671,37.1652,145231.5
2019-04-25 10:00:00,46.89,46.93,46.76,46.82,105301.5,37.1414,37.1731,37.0384,37.086,105301.5
2019-04-25 10:30:00,46.81,46.85,46.64,46.8,140293.5,37.078,37.1097,36.9434,37.0701,140293.5
2019-04-25 11:00:00,46.8,47.0,46.74,46.97,92452.5,37.0701,37.2285,37.0226,37.2048,92452.5
2019-04-25 11:30:00,46.97,47.13,46.97,47.09,88456.5,37.2048,37.3315,37.2048,37.2998,88456.5
2019-04-25 12:00:00,47.08,47.17,47.08,47.08,76293.0,37.2919,37.3632,37.2919,37.2919,76293.0
2019-04-25 12:30:00,47.08,47.15,47.08,47.13,66261.0,37.2919,37.3473,37.2919,37.3315,66261.0
2019-04-25 13:00:00,47.13,47.18,47.11,47.15,52690.5,37.3315,37.3711,37.3157,37.3473,52690.5
2019-04-25 13:30:00,47.15,47.15,47.04,47.04,47469.0,37.3473,37.3473,37.2602,37.2602,47469.0
2019-04-25 14:00:00,47.05,47.15,47.05,47.11,55245.0,37.2681,37.3473,37.2681,37.3157,55245.0
2019-04-25 14:30:00,47.11,47.11,46.98,46.99,68380.5,37.3157,37.3157,37.2127,37.2206,68380.5
2019-04-25 15:00:00,46.99,46.99,46.86,46.9,89626.5,37.2206,37.2206,37.1176,37.1493,89626.5
2019-04-25 15:30:00,46.91,46.97,46.77,46.77,246985.5,37.1572,37.2048,37.0464,37.0464,246985.5
2019-04-26 09:30:00,46.95,47.14,46.83,46.94,68350.5,37.1889,37.3394,37.0939,37.181,68350.5
2019-04-26 10:00:00,46.95,46.96,46.75,46.89,97251.0,37.1889,37.1969,37.0305,37.1414,97251.0
2019-04-26 10:30:00,46.89,47.04,46.85,46.85,110470.5,37.1414,37.2602,37.1097,37.1097,110470.5
2019-04-26 11:00:00,46.85,47.01,46.83,47.01,159664.5,37.1097,37.2365,37.0939,37.2365,159664.5
2019-04-26 11:30:00,47.01,47.1,46.95,47.03,160672.5,37.2365,37.3077,37.1889,37.2523,160672.5
2019-04-26 12:00:00,47.02,47.12,46.95,47.05,285427.5,37.2444,37.3236,37.1889,37.2681,285427.5
2019-04-26 12:30:00,47.05,47.1,46.95,46.97,55921.5,37.2681,37.3077,37.1889,37.2048,55921.5
2019-04-26 13:00:00,46.97,47.0,46.89,46.98,154597.5,37.2048,37.2285,37.1414,37.2127,154597.5
2019-04-26 13:30:00,46.97,47.14,46.97,47.09,136644.0,37.2048,37.3394,37.2048,37.2998,136644.0
2019-04-26 14:00:00,47.1,47.11,46.99,46.99,106347.0,37.3077,37.3157,37.2206,37.2206,106347.0
2019-04-26 14:30:00,46.99,47.06,46.99,47.01,78751.5,37.2206,37.2761,37.2206,37.2365,78751.5
2019-04-26 15:00:00,47.03,47.07,46.99,47.0,107626.5,37.2523,37.284,37.2206,37.2285,107626.5
2019-04-26 15:30:00,47.0,47.35,46.79,47.29,821671.5,37.2285,37.5058,37.0622,37.4582,821671.5
2019-04-29 09:30:00,47.33,47.51,47.23,47.39,182689.5,37.4899,37.6325,37.4107,37.5375,182689.5
2019-04-29 10:00:00,47.39,47.39,47.15,47.21,106396.5,37.5375,37.5375,37.3473,37.3949,106396.5
2019-04-29 10:30:00,47.23,47.38,47.15,47.29,81741.0,37.4107,37.5295,37.3473,37.4582,81741.0
2019-04-29 11:00:00,47.28,47.45,47.23,47.29,126879.0,37.4503,37.585,37.4107,37.4582,126879.0
2019-04-29 11:30:00,47.29,47.35,47.28,47.3,56166.0,37.4582,37.5058,37.4503,37.4662,56166.0
2019-04-29 12:00:00,47.29,47.42,47.27,47.39,57972.0,37.4582,37.5612,37.4424,37.5375,57972.0
2019-04-29 12:30:00,47.38,47.46,47.37,47.43,46596.0,37.5295,37.5929,37.5216,37.5691,46596.0
2019-04-29 13:00:00,47.42,47.43,47.32,47.34,61432.5,37.5612,37.5691,37.482,37.4978,61432.5
2019-04-29 13:30:00,47.33,47.39,47.29,47.37,57331.5,37.4899,37.5375,37.4582,37.5216,57331.5
2019-04-29 14:00:00,47.38,47.45,47.33,47.45,117637.5,37.5295,37.585,37.4899,37.585,117637.5
2019-04-29 14:30:00,47.44,47.51,47.41,47.5,179917.5,37.5771,37.6325,37.5533,37.6246,179917.5
2019-04-29 15:00:00,47.5,47.55,47.45,47.45,169374.0,37.6246,37.6642,37.585,37.585,169374.0
2019-04-29 15:30:00,47.45,47.59,47.42,47.53,667672.5,37.585,37.6959,37.5612,37.6483,667672.5
2019-04-30 09:30:00,48.0,48.67,46.56,47.33,743020.5,38.0206,38.5513,36.88,37.4899,743020.5
2019-04-30 10:00:00,47.32,47.59,46.87,47.29,303609.0,37.482,37.6959,37.1256,37.4582,303609.0
2019-04-30 10:30:00,47.29,47.59,47.27,47.33,358068.0,37.4582,37.6959,37.4424,37.4899,358068.0
2019-04-30 11:00:00,47.32,47.5,46.93,47.44,353316.0,37.482,37.6246,37.1731,37.5771,353316.0
2019-04-30 11:30:00,47.46,47.53,47.35,47.48,168082.5,37.5929,37.6483,37.5058,37.6087,168082.5
2019-04-30 12:00:00,47.49,47.76,47.44,47.75,172596.0,37.6167,37.8305,37.5771,37.8226,172596.0
2019-04-30 12:30:00,47.75,47.75,47.59,47.64,140157.0,37.8226,37.8226,37.6959,37.7355,140157.0
2019-04-30 13:00:00,47.64,47.81,47.57,47.75,141739.5,37.7355,37.8701,37.68,37.8226,141739.5
2019-04-30 13:30:00,47.75,47.91,47.69,47.75,159739.5,37.8226,37.9493,37.7751,37.8226,159739.5
2019-04-30 14:00:00,47.75,47.84,47.64,47.71,132375.0,37.8226,37.8939,37.7355,37.7909,132375.0
2019-04-30 14:30:00,47.71,47.77,47.53,47.67,180409.5,37.7909,37.8384,37.6483,37.7592,180409.5
2019-04-30 15:00:00,47.67,47.73,47.47,47.47,207384.0,37.7592,37.8068,37.6008,37.6008,207384.0
2019-04-30 15:30:00,47.47,47.86,47.43,47.79,770902.5,37.6008,37.9097,37.5691,37.8543,770902.5
2019-05-01 09:30:00,47.87,48.19,47.57,47.95,321964.5,37.9177,38.1711,37.68,37.981,321964.5
2019-05-01 10:00:00,47.93,47.93,47.44,47.53,157467.0,37.9652,37.9652,37.5771,37.6483,157467.0
2019-05-01 10:30:00,47.5,47.53,47.29,47.41,113289.0,37.6246,37.6483,37.4582,37.5533,113289.0
2019-05-01 11:00:00,47.41,47.57,47.41,47.49,92515.5,37.5533,37.68,37.5533,37.6167,92515.5
2019-05-01 11:30:00,47.48,47.73,47.47,47.73,100659.0,37.6087,37.8068,37.6008,37.8068,100659.0
2019-05-01 12:00:00,47.75,47.82,47.61,47.67,164926.5,37.8226,37.8781,37.7117,37.7592,164926.5
2019-05-01 12:30:00,47.67,47.67,47.51,47.59,70452.0,37.7592,37.7592,37.6325,37.6959,70452.0
2019-05-01 13:00:00,47.59,47.69,47.54,47.6,96153.0,37.6959,37.7751,37.6563,37.7038,96153.0
2019-05-01 13:30:00,47.6,47.63,47.48,47.62,153813.0,37.7038,37.7276,37.6087,37.7196,153813.0
2019-05-01 14:00:00,47.63,47.76,47.6,47.73,104727.0,37.7276,37.8305,37.7038,37.8068,104727.0
2019-05-01 14:30:00,47.73,47.79,47.45,47.57,255181.5,37.8068,37.8543,37.585,37.68,255181.5
2019-05-01 15:00:00,47.57,47.57,47.43,47.49,157861.5,37.68,37.68,37.5691,37.6167,157861.5
2019-05-01 15:30:00,47.49,47.49,47.22,47.24,454032.0,37.6167,37.6167,37.4028,37.4186,454032.0
2019-05-02 09:30:00,47.3,47.39,46.99,47.31,123903.0,37.4662,37.5375,37.2206,37.4741,123903.0
2019-05-02 10:00:00,47.3,47.37,47.19,47.21,124591.5,37.4662,37.5216,37.379,37.3949,124591.5
2019-05-02 10:30:00,47.2,47.27,47.09,47.13,124306.5,37.387,37.4424,37.2998,37.3315,124306.5
2019-05-02 11:00:00,47.13,47.32,46.85,46.85,111453.0,37.3315,37.482,37.1097,37.1097,111453.0
2019-05-02 11:30:00,46.87,46.97,46.64,46.83,112752.0,37.1256,37.2048,36.9434,37.0939,112752.0
2019-05-02 12:00:00,46.82,46.89,46.68,46.83,98818.5,37.086,37.1414,36.9751,37.0939,98818.5
2019-05-02 12:30:00,46.84,46.89,46.71,46.87,123676.5,37.1018,37.1414,36.9988,37.1256,123676.5
2019-05-02 13:00:00,46.87,47.01,46.79,46.9,173125.5,37.1256,37.2365,37.0622,37.1493,173125.5
2019-05-02 13:30:00,46.9,46.98,46.85,46.91,126420.0,37.1493,37.2127,37.1097,37.1572,126420.0
2019-05-02 14:00:00,46.9,46.99,46.85,46.91,104545.5,37.1493,37.2206,37.1097,37.1572,104545.5
2019-05-02 14:30:00,46.91,46.97,46.75,46.79,117262.5,37.1572,37.2048,37.0305,37.0622,117262.5
2019-05-02 15:00:00,46.79,46.82,46.75,46.79,230466.0,37.0622,37.086,37.0305,37.0622,230466.0
2019-05-02 15:30:00,46.79,46.83,46.71,46.79,629088.0,37.0622,37.0939,36.9988,37.0622,629088.0
2019-05-03 09:30:00,47.11,47.31,46.97,47.09,124006.5,37.3157,37.4741,37.2048,37.2998,124006.5
2019-05-03 10:00:00,47.08,47.09,46.94,46.95,66508.5,37.2919,37.2998,37.181,37.1889,66508.5
2019-05-03 10:30:00,46.95,47.29,46.95,47.25,150498.0,37.1889,37.4582,37.1889,37.4266,150498.0
2019-05-03 11:00:00,47.25,47.41,47.25,47.4,92481.0,37.4266,37.5533,37.4266,37.5454,92481.0
2019-05-03 11:30:00,47.39,47.43,47.33,47.39,69795.0,37.5375,37.5691,37.4899,37.5375,69795.0
2019-05-03 12:00:00,47.39,47.52,47.37,47.51,64152.0,37.5375,37.6404,37.5216,37.6325,64152.0
2019-05-03 12:30:00,47.52,47.53,47.45,47.45,66945.0,37.6404,37.6483,37.585,37.585,66945.0
2019-05-03 13:00:00,47.46,47.57,47.41,47.55,67072.5,37.5929,37.68,37.5533,37.6642,67072.5
2019-05-03 13:30:00,47.55,47.55,47.45,47.49,123787.5,37.6642,37.6642,37.585,37.6167,123787.5
2019-05-03 14:00:00,47.47,47.57,47.44,47.57,109419.0,37.6008,37.68,37.5771,37.68,109419.0
2019-05-03 14:30:00,47.57,47.63,47.51,47.57,64944.0,37.68,37.7276,37.6325,37.68,64944.0
2019-05-03 15:00:00,47.57,47.6,47.51,47.53,92053.5,37.68,37.7038,37.6325,37.6483,92053.5
2019-05-03 15:30:00,47.54,47.67,47.51,47.57,379116.0,37.6563,37.7592,37.6325,37.68,379116.0
2019-05-06 09:30:00,46.67,46.99,45.95,46.28,334482.0,36.9671,37.2206,36.3968,36.6582,334482.0
2019-05-06 10:00:00,46.29,46.43,46.15,46.17,154234.5,36.6661,36.777,36.5553,36.5711,154234.5
2019-05-06 10:30:00,46.17,46.31,46.06,46.24,151386.0,36.5711,36.682,36.484,36.6265,151386.0
2019-05-06 11:00:00,46.23,46.45,46.22,46.36,119566.5,36.6186,36.7929,36.6107,36.7216,119566.5
2019-05-06 11:30:00,46.38,46.44,46.23,46.23,105081.0,36.7374,36.785,36.6186,36.6186,105081.0
2019-05-06 12:00:00,46.25,46.25,46.13,46.17,106753.5,36.6345,36.6345,36.5394,36.5711,106753.5
2019-05-06 12:30:00,46.16,46.35,46.16,46.33,111066.0,36.5632,36.7137,36.5632,36.6978,111066.0
2019-05-06 13:00:00,46.33,46.44,46.26,46.43,101502.0,36.6978,36.785,36.6424,36.777,101502.0
2019-05-06 13:30:00,46.43,46.43,46.3,46.35,117397.5,36.777,36.777,36.6741,36.7137,117397.5
2019-05-06 14:00:00,46.35,46.37,46.24,46.29,96892.5,36.7137,36.7295,36.6265,36.6661,96892.5
2019-05-06 14:30:00,46.29,46.4,46.29,46.35,131230.5,36.6661,36.7533,36.6661,36.7137,131230.5
2019-05-06 15:00:00,46.35,46.39,46.31,46.37,192793.5,36.7137,36.7454,36.682,36.7295,192793.5
2019-05-06 15:30:00,46.37,46.44,46.22,46.28,499870.5,36.7295,36.785,36.6107,36.6582,499870.5
2019-05-07 09:30:00,45.77,45.81,45.38,45.75,282219.0,36.2543,36.2859,35.9453,36.2384,282219.0
2019-05-07 10:00:00,45.73,45.92,45.39,45.91,129850.5,36.2226,36.3731,35.9533,36.3651,129850.5
2019-05-07 10:30:00,45.91,45.97,45.82,45.89,111667.5,36.3651,36.4127,36.2939,36.3493,111667.5
2019-05-07 11:00:00,45.89,46.05,45.85,45.95,151848.0,36.3493,36.476,36.3176,36.3968,151848.0
2019-05-07 11:30:00,45.95,46.01,45.73,45.82,190345.5,36.3968,36.4444,36.2226,36.2939,190345.5
2019-05-07 12:00:00,45.81,45.95,45.74,45.93,122334.0,36.2859,36.3968,36.2305,36.381,122334.0
2019-05-07 12:30:00,45.93,46.09,45.92,45.97,95706.0,36.381,36.5077,36.3731,36.4127,95706.0
2019-05-07 13:00:00,45.95,45.95,45.67,45.7,139467.0,36.3968,36.3968,36.175,36.1988,139467.0
2019-05-07 13:30:00,45.69,45.85,45.58,45.79,132250.5,36.1909,36.3176,36.1038,36.2701,132250.5
2019-05-07 14:00:00,45.78,45.89,45.72,45.76,108511.5,36.2622,36.3493,36.2147,36.2463,108511.5
2019-05-07 14:30:00,45.77,45.8,45.59,45.71,116719.5,36.2543,36.278,36.1117,36.2067,116719.5
2019-05-07 15:00:00,45.71,45.77,45.54,45.54,141846.0,36.2067,36.2543,36.0721,36.0721,141846.0
2019-05-07 15:30:00,45.55,45.93,45.41,45.9,408571.5,36.08,36.381,35.9691,36.3572,408571.5
2019-05-08 09:30:00,45.88,45.99,45.61,45.81,127384.5,36.3414,36.4285,36.1275,36.2859,127384.5
2019-05-08 10:00:00,45.8,45.91,45.72,45.85,72714.0,36.278,36.3651,36.2147,36.3176,72714.0
2019-05-08 10:30:00,45.85,46.01,45.77,46.0,117967.5,36.3176,36.4444,36.2543,36.4364,117967.5
2019-05-08 11:00:00,46.01,46.21,45.96,46.1,97437.0,36.4444,36.6028,36.4048,36.5156,97437.0
2019-05-08 11:30:00,46.11,46.25,45.96,46.19,82005.0,36.5236,36.6345,36.4048,36.5869,82005.0
2019-05-08 12:00:00,46.19,46.19,46.05,46.1,95290.5,36.5869,36.5869,36.476,36.5156,95290.5
2019-05-08 12:30:00,46.09,46.25,46.08,46.23,61800.0,36.5077,36.6345,36.4998,36.6186,61800.0
2019-05-08 13:00:00,46.24,46.25,46.11,46.18,62583.0,36.6265,36.6345,36.5236,36.579,62583.0
2019-05-08 13:30:00,46.18,46.19,46.02,46.07,64053.0,36.579,36.5869,36.4523,36.4919,64053.0
2019-05-08 14:00:00,46.07,46.08,45.99,46.08,54234.0,36.4919,36.4998,36.4285,36.4998,54234.0
2019-05-08 14:30:00,46.09,46.13,46.06,46.09,63265.5,36.5077,36.5394,36.484,36.5077,63265.5
2019-05-08 15:00:00,46.09,46.18,46.09,46.15,90630.0,36.5077,36.579,36.5077,36.5553,90630.0
2019-05-08 15:30:00,46.15,46.17,45.88,45.89,276757.5,36.5553,36.5711,36.3414,36.3493,276757.5
2019-05-09 09:30:00,45.49,45.59,45.0,45.31,234685.5,36.0325,36.1117,35.6443,35.8899,234685.5
2019-05-09 10:00:00,45.25,45.38,45.11,45.17,158272.5,35.8424,35.9453,35.7315,35.779,158272.5
2019-05-09 10:30:00,45.16,45.23,45.01,45.06,91801.5,35.7711,35.8265,35.6523,35.6919,91801.5
2019-05-09 11:00:00,45.05,45.23,44.99,45.13,114433.5,35.6839,35.8265,35.6364,35.7473,114433.5
2019-05-09 11:30:00,45.15,45.54,45.15,45.46,178875.0,35.7632,36.0721,35.7632,36.0087,178875.0
2019-05-09 12:00:00,45.47,45.62,45.39,45.57,105334.5,36.0166,36.1354,35.9533,36.0958,105334.5
2019-05-09 12:30:00,45.59,45.88,45.59,45.83,126577.5,36.1117,36.3414,36.1117,36.3018,126577.5
2019-05-09 13:00:00,45.83,45.97,45.83,45.93,84975.0,36.3018,36.4127,36.3018,36.381,84975.0
2019-05-09 13:30:00,45.93,46.11,45.9,45.95,99754.5,36.381,36.5236,36.3572,36.3968,99754.5
2019-05-09 14:00:00,45.96,46.08,45.91,46.05,137427.0,36.4048,36.4998,36.3651,36.476,137427.0
2019-05-09 14:30:00,46.05,46.12,45.97,45.98,90766.5,36.476,36.5315,36.4127,36.4206,90766.5
2019-05-09 15:00:00,45.99,46.01,45.82,45.96,73162.5,36.4285,36.4444,36.2939,36.4048,73162.5
2019-05-09 15:30:00,45.96,46.05,45.9,46.0,314775.0,36.4048,36.476,36.3572,36.4364,314775.0
2019-05-10 09:30:00,45.81,45.95,45.31,45.63,137586.0,36.2859,36.3968,35.8899,36.1434,137586.0
2019-05-10 10:00:00,45.63,45.67,45.41,45.47,174618.0,36.1434,36.175,35.9691,36.0166,174618.0
2019-05-10 10:30:00,45.46,45.49,45.17,45.31,144838.5,36.0087,36.0325,35.779,35.8899,144838.5
2019-05-10 11:00:00,45.29,45.46,45.17,45.33,149437.5,35.874,36.0087,35.779,35.9057,149437.5
2019-05-10 11:30:00,45.31,45.42,45.22,45.35,141360.0,35.8899,35.977,35.8186,35.9216,141360.0
2019-05-10 12:00:00,45.37,45.65,45.37,45.61,67572.0,35.9374,36.1592,35.9374,36.1275,67572.0
2019-05-10 12:30:00,45.61,45.72,45.58,45.69,66852.0,36.1275,36.2147,36.1038,36.1909,66852.0
2019-05-10 13:00:00,45.65,45.87,45.62,45.79,106150.5,36.1592,36.3335,36.1354,36.2701,106150.5
2019-05-10 13:30:00,45.81,45.93,45.77,45.85,62128.5,36.2859,36.381,36.2543,36.3176,62128.5
2019-05-10 14:00:00,45.86,45.96,45.79,45.87,116068.5,36.3255,36.4048,36.2701,36.3335,116068.5
2019-05-10 14:30:00,45.87,46.17,45.85,46.08,128151.0,36.3335,36.5711,36.3176,36.4998,128151.0
2019-05-10 15:00:00,46.09,46.46,46.09,46.41,105129.0,36.5077,36.8008,36.5077,36.7612,105129.0
2019-05-10 15:30:00,46.41,46.41,46.17,46.35,310864.5,36.7612,36.7612,36.5711,36.7137,310864.5
2019-05-13 09:30:00,45.12,45.48,44.99,45.03,189312.0,35.9085,36.195,35.805,35.8368,189312.0
2019-05-13 10:00:00,45.02,45.07,44.88,44.93,232128.0,35.8289,35.8687,35.7175,35.7573,232128.0
2019-05-13 10:30:00,44.94,45.09,44.8,44.91,130132.5,35.7652,35.8846,35.6538,35.7413,130132.5
2019-05-13 11:00:00,44.94,44.94,44.73,44.83,176814.0,35.7652,35.7652,35.5981,35.6777,176814.0
2019-05-13 11:30:00,44.85,44.91,44.68,44.89,120207.0,35.6936,35.7413,35.5583,35.7254,120207.0
2019-05-13 12:00:00,44.88,44.9,44.75,44.81,65950.5,35.7175,35.7334,35.614,35.6618,65950.5
2019-05-13 12:30:00,44.81,44.96,44.77,44.79,155472.0,35.6618,35.7811,35.6299,35.6458,155472.0
2019-05-13 13:00:00,44.79,44.87,44.75,44.85,65994.0,35.6458,35.7095,35.614,35.6936,65994.0
2019-05-13 13:30:00,44.85,45.07,44.85,45.07,71766.0,35.6936,35.8687,35.6936,35.8687,71766.0
2019-05-13 14:00:00,45.07,45.27,44.95,45.18,110749.5,35.8687,36.0279,35.7732,35.9562,110749.5
2019-05-13 14:30:00,45.19,45.42,45.07,45.31,303543.0,35.9642,36.1472,35.8687,36.0597,303543.0
2019-05-13 15:00:00,45.31,45.39,45.09,45.15,142729.5,36.0597,36.1234,35.8846,35.9323,142729.5
2019-05-13 15:30:00,45.15,45.15,44.99,45.1,319222.5,35.9323,35.9323,35.805,35.8926,319222.5
2019-05-14 09:30:00,45.24,45.44,45.01,45.01,140113.5,36.004,36.1631,35.8209,35.8209,140113.5
2019-05-14 10:00:00,45.05,45.31,45.05,45.22,144034.5,35.8528,36.0597,35.8528,35.9881,144034.5
2019-05-14 10:30:00,45.23,45.37,45.2,45.37,75618.0,35.996,36.1074,35.9721,36.1074,75618.0
2019-05-14 11:00:00,45.39,45.56,45.37,45.45,141616.5,36.1234,36.2586,36.1074,36.1711,141616.5
2019-05-14 11:30:00,45.45,45.67,45.45,45.63,60186.0,36.1711,36.3462,36.1711,36.3144,60186.0
2019-05-14 12:00:00,45.63,45.67,45.58,45.59,58653.0,36.3144,36.3462,36.2746,36.2825,58653.0
2019-05-14 12:30:00,45.6,45.7,45.56,45.68,39909.0,36.2905,36.3701,36.2586,36.3541,39909.0
2019-05-14 13:00:00,45.69,45.89,45.68,45.85,59758.5,36.3621,36.5213,36.3541,36.4894,59758.5
2019-05-14 13:30:00,45.85,45.96,45.85,45.91,50742.0,36.4894,36.577,36.4894,36.5372,50742.0
2019-05-14 14:00:00,45.91,45.93,45.85,45.91,70966.5,36.5372,36.5531,36.4894,36.5372,70966.5
2019-05-14 14:30:00,45.91,45.96,45.75,45.83,93978.0,36.5372,36.577,36.4099,36.4735,93978.0
2019-05-14 15:00:00,45.83,45.99,45.83,45.95,93826.5,36.4735,36.6009,36.4735,36.569,93826.5
2019-05-14 15:30:00,45.95,45.95,45.79,45.8,436669.5,36.569,36.569,36.4417,36.4496,436669.5
2019-05-15 09:30:00,45.39,45.67,45.18,45.57,261162.0,36.1234,36.3462,35.9562,36.2666,261162.0
2019-05-15 10:00:00,45.55,45.82,45.28,45.82,205407.0,36.2507,36.4656,36.0358,36.4656,205407.0
2019-05-15 10:30:00,45.83,45.97,45.75,45.92,83362.5,36.4735,36.5849,36.4099,36.5451,83362.5
2019-05-15 11:00:00,45.93,46.11,45.83,46.09,94357.5,36.5531,36.6964,36.4735,36.6804,94357.5
2019-05-15 11:30:00,46.08,46.24,46.05,46.21,65296.5,36.6725,36.7998,36.6486,36.7759,65296.5
2019-05-15 12:00:00,46.22,46.29,46.11,46.11,67236.0,36.7839,36.8396,36.6964,36.6964,67236.0
2019-05-15 12:30:00,46.09,46.19,46.09,46.13,32523.0,36.6804,36.76,36.6804,36.7123,32523.0
2019-05-15 13:00:00,46.14,46.17,46.07,46.1,37525.5,36.7202,36.7441,36.6645,36.6884,37525.5
2019-05-15 13:30:00,46.1,46.19,46.07,46.18,44583.0,36.6884,36.76,36.6645,36.7521,44583.0
2019-05-15 14:00:00,46.18,46.24,46.16,46.24,43335.0,36.7521,36.7998,36.7362,36.7998,43335.0
2019-05-15 14:30:00,46.25,46.27,46.17,46.19,49704.0,36.8078,36.8237,36.7441,36.76,49704.0
2019-05-15 15:00:00,46.19,46.3,46.17,46.29,108795.0,36.76,36.8476,36.7441,36.8396,108795.0
2019-05-15 15:30:00,46.29,46.31,46.09,46.12,181623.0,36.8396,36.8555,36.6804,36.7043,181623.0
2019-05-16 09:30:00,46.31,46.57,46.29,46.54,90213.0,36.8555,37.0624,36.8396,37.0386,90213.0
2019-05-16 10:00:00,46.55,46.69,46.5,46.69,54336.0,37.0465,37.1579,37.0067,37.1579,54336.0
2019-05-16 10:30:00,46.7,46.81,46.61,46.81,79435.5,37.1659,37.2534,37.0943,37.2534,79435.5
2019-05-16 11:00:00,46.81,46.84,46.69,46.79,56299.5,37.2534,37.2773,37.1579,37.2375,56299.5
2019-05-16 11:30:00,46.79,46.89,46.78,46.81,52539.0,37.2375,37.3171,37.2296,37.2534,52539.0
2019-05-16 12:00:00,46.83,46.91,46.79,46.84,46698.0,37.2694,37.333,37.2375,37.2773,46698.0
2019-05-16 12:30:00,46.85,46.88,46.82,46.84,45760.5,37.2853,37.3092,37.2614,37.2773,45760.5
2019-05-16 13:00:00,46.84,46.89,46.79,46.85,42568.5,37.2773,37.3171,37.2375,37.2853,42568.5
2019-05-16 13:30:00,46.85,46.87,46.78,46.83,58125.0,37.2853,37.3012,37.2296,37.2694,58125.0
2019-05-16 14:00:00,46.82,46.93,46.81,46.93,50172.0,37.2614,37.349,37.2534,37.349,50172.0
2019-05-16 14:30:00,46.93,46.93,46.75,46.8,41971.5,37.349,37.349,37.2057,37.2455,41971.5
2019-05-16 15:00:00,46.78,46.78,46.65,46.75,66099.0,37.2296,37.2296,37.1261,37.2057,66099.0
2019-05-16 15:30:00,46.76,46.76,46.51,46.6,243492.0,37.2137,37.2137,37.0147,37.0863,243492.0
2019-05-17 09:30:00,46.33,46.39,45.93,46.02,235231.5,36.8714,36.9192,36.5531,36.6247,235231.5
2019-05-17 10:00:00,46.02,46.33,45.97,46.29,150126.0,36.6247,36.8714,36.5849,36.8396,150126.0
2019-05-17 10:30:00,46.29,46.59,46.21,46.55,232432.5,36.8396,37.0784,36.7759,37.0465,232432.5
2019-05-17 11:00:00,46.55,46.73,46.55,46.61,54370.5,37.0465,37.1898,37.0465,37.0943,54370.5
2019-05-17 11:30:00,46.61,46.61,46.47,46.5,34591.5,37.0943,37.0943,36.9829,37.0067,34591.5
2019-05-17 12:00:00,46.49,46.55,46.41,46.44,58635.0,36.9988,37.0465,36.9351,36.959,58635.0
2019-05-17 12:30:00,46.44,46.61,46.37,46.61,49816.5,36.959,37.0943,36.9033,37.0943,49816.5
2019-05-17 13:00:00,46.61,46.77,46.59,46.69,86359.5,37.0943,37.2216,37.0784,37.1579,86359.5
2019-05-17 13:30:00,46.69,46.74,46.56,46.57,95704.5,37.1579,37.1977,37.0545,37.0624,95704.5
2019-05-17 14:00:00,46.57,46.61,46.51,46.54,66889.5,37.0624,37.0943,37.0147,37.0386,66889.5
2019-05-17 14:30:00,46.54,46.57,46.48,46.56,55147.5,37.0386,37.0624,36.9908,37.0545,55147.5
2019-05-17 15:00:00,46.57,46.59,46.21,46.31,89190.0,37.0624,37.0784,36.7759,36.8555,89190.0
2019-05-17 15:30:00,46.31,46.31,46.13,46.17,234616.5,36.8555,36.8555,36.7123,36.7441,234616.5
2019-05-20 09:30:00,45.81,46.38,45.54,46.37,136288.5,36.4576,36.9112,36.2427,36.9033,136288.5
2019-05-20 10:00:00,46.36,46.55,46.18,46.53,112791.0,36.8953,37.0465,36.7521,37.0306,112791.0
2019-05-20 10:30:00,46.53,46.71,46.39,46.45,104860.5,37.0306,37.1739,36.9192,36.9669,104860.5
2019-05-20 11:00:00,46.46,46.49,46.25,46.37,110188.5,36.9749,36.9988,36.8078,36.9033,110188.5
2019-05-20 11:30:00,46.37,46.46,46.27,46.35,103084.5,36.9033,36.9749,36.8237,36.8874,103084.5
2019-05-20 12:00:00,46.35,46.42,46.25,46.25,88965.0,36.8874,36.9431,36.8078,36.8078,88965.0
2019-05-20 12:30:00,46.26,46.35,46.23,46.24,45963.0,36.8157,36.8874,36.7919,36.7998,45963.0
2019-05-20 13:00:00,46.23,46.3,46.19,46.29,46083.0,36.7919,36.8476,36.76,36.8396,46083.0
2019-05-20 13:30:00,46.29,46.34,46.27,46.3,45187.5,36.8396,36.8794,36.8237,36.8476,45187.5
2019-05-20 14:00:00,46.3,46.31,46.19,46.21,54603.0,36.8476,36.8555,36.76,36.7759,54603.0
2019-05-20 14:30:00,46.21,46.25,46.11,46.19,66847.5,36.7759,36.8078,36.6964,36.76,66847.5
2019-05-20 15:00:00,46.19,46.2,46.05,46.2,116989.5,36.76,36.768,36.6486,36.768,116989.5
2019-05-20 15:30:00,46.19,46.31,46.17,46.22,256381.5,36.76,36.8555,36.7441,36.7839,256381.5
2019-05-21 09:30:00,46.56,46.56,46.1,46.39,49836.0,37.0545,37.0545,36.6884,36.9192,49836.0
2019-05-21 10:00:00,46.39,46.59,46.35,46.45,77064.0,36.9192,37.0784,36.8874,36.9669,77064.0
2019-05-21 10:30:00,46.44,46.69,46.41,46.69,75358.5,36.959,37.1579,36.9351,37.1579,75358.5
2019-05-21 11:00:00,46.69,46.79,46.61,46.69,103095.0,37.1579,37.2375,37.0943,37.1579,103095.0
2019-05-21 11:30:00,46.69,46.69,46.44,46.53,121455.0,37.1579,37.1579,36.959,37.0306,121455.0
2019-05-21 12:00:00,46.53,46.65,46.49,46.61,66474.0,37.0306,37.1261,36.9988,37.0943,66474.0
2019-05-21 12:30:00,46.61,46.65,46.55,46.63,41671.5,37.0943,37.1261,37.0465,37.1102,41671.5
2019-05-21 13:00:00,46.63,46.67,46.6,46.65,37578.0,37.1102,37.142,37.0863,37.1261,37578.0
2019-05-21 13:30:00,46.64,46.67,46.62,46.63,32781.0,37.1182,37.142,37.1022,37.1102,32781.0
2019-05-21 14:00:00,46.63,46.77,46.6,46.77,86053.5,37.1102,37.2216,37.0863,37.2216,86053.5
2019-05-21 14:30:00,46.77,46.77,46.64,46.68,41208.0,37.2216,37.2216,37.1182,37.15,41208.0
2019-05-21 15:00:00,46.67,46.78,46.63,46.78,58879.5,37.142,37.2296,37.1102,37.2296,58879.5
2019-05-21 15:30:00,46.77,46.83,46.7,46.77,207001.5,37.2216,37.2694,37.1659,37.2216,207001.5
2019-05-22 09:30:00,46.62,46.7,46.29,46.37,143089.5,37.1022,37.1659,36.8396,36.9033,143089.5
2019-05-22 10:00:00,46.37,46.42,46.18,46.37,129894.0,36.9033,36.9431,36.7521,36.9033,129894.0
2019-05-22 10:30:00,46.35,46.37,46.12,46.16,140925.0,36.8874,36.9033,36.7043,36.7362,140925.0
2019-05-22 11:00:00,46.17,46.4,46.13,46.39,105607.5,36.7441,36.9272,36.7123,36.9192,105607.5
2019-05-22 11:30:00,46.39,46.43,46.31,46.41,78618.0,36.9192,36.951,36.8555,36.9351,78618.0
2019-05-22 12:00:00,46.41,46.43,46.15,46.19,72589.5,36.9351,36.951,36.7282,36.76,72589.5
2019-05-22 12:30:00,46.19,46.2,45.99,46.01,68761.5,36.76,36.768,36.6009,36.6168,68761.5
2019-05-22 13:00:00,46.01,46.05,45.89,45.92,86841.0,36.6168,36.6486,36.5213,36.5451,86841.0
2019-05-22 13:30:00,45.91,45.99,45.89,45.95,83035.5,36.5372,36.6009,36.5213,36.569,83035.5
2019-05-22 14:00:00,45.94,45.96,45.77,45.83,116332.5,36.5611,36.577,36.4258,36.4735,116332.5
2019-05-22 14:30:00,45.83,45.87,45.74,45.75,137281.5,36.4735,36.5054,36.4019,36.4099,137281.5
2019-05-22 15:00:00,45.75,45.77,45.57,45.58,134115.0,36.4099,36.4258,36.2666,36.2746,134115.0
2019-05-22 15:30:00,45.57,45.62,45.44,45.45,406773.0,36.2666,36.3064,36.1631,36.1711,406773.0
2019-05-23 09:30:00,44.95,45.0,44.42,44.65,227806.5,35.7732,35.813,35.3514,35.5344,227806.5
2019-05-23 10:00:00,44.63,44.9,44.63,44.88,127840.5,35.5185,35.7334,35.5185,35.7175,127840.5
2019-05-23 10:30:00,44.86,45.26,44.85,45.21,140190.0,35.7016,36.0199,35.6936,35.9801,140190.0
2019-05-23 11:00:00,45.21,45.21,45.03,45.1,94375.5,35.9801,35.9801,35.8368,35.8926,94375.5
2019-05-23 11:30:00,45.11,45.11,44.82,44.83,136480.5,35.9005,35.9005,35.6697,35.6777,136480.5
2019-05-23 12:00:00,44.83,44.95,44.79,44.91,163230.0,35.6777,35.7732,35.6458,35.7413,163230.0
2019-05-23 12:30:00,44.93,44.93,44.63,44.63,136089.0,35.7573,35.7573,35.5185,35.5185,136089.0
2019-05-23 13:00:00,44.63,44.78,44.55,44.73,113698.5,35.5185,35.6379,35.4548,35.5981,113698.5
2019-05-23 13:30:00,44.73,44.81,44.7,44.72,115654.5,35.5981,35.6618,35.5742,35.5901,115654.5
2019-05-23 14:00:00,44.72,44.78,44.57,44.57,174412.5,35.5901,35.6379,35.4708,35.4708,174412.5
2019-05-23 14:30:00,44.57,44.69,44.57,44.64,122722.5,35.4708,35.5663,35.4708,35.5265,122722.5
2019-05-23 15:00:00,44.63,44.87,44.58,44.81,275613.0,35.5185,35.7095,35.4787,35.6618,275613.0
2019-05-23 15:30:00,44.81,44.85,44.59,44.71,473130.0,35.6618,35.6936,35.4867,35.5822,473130.0
2019-05-24 09:30:00,44.99,45.07,44.75,44.83,117937.5,35.805,35.8687,35.614,35.6777,117937.5
2019-05-24 10:00:00,44.86,44.93,44.77,44.77,100071.0,35.7016,35.7573,35.6299,35.6299,100071.0
2019-05-24 10:30:00,44.77,44.83,44.68,44.71,98952.0,35.6299,35.6777,35.5583,35.5822,98952.0
2019-05-24 11:00:00,44.73,44.83,44.72,44.79,71128.5,35.5981,35.6777,35.5901,35.6458,71128.5
2019-05-24 11:30:00,44.8,44.91,44.79,44.88,54598.5,35.6538,35.7413,35.6458,35.7175,54598.5
2019-05-24 12:00:00,44.88,44.93,44.83,44.89,86430.0,35.7175,35.7573,35.6777,35.7254,86430.0
2019-05-24 12:30:00,44.89,45.02,44.89,45.01,54904.5,35.7254,35.8289,35.7254,35.8209,54904.5
2019-05-24 13:00:00,45.02,45.04,44.94,44.95,76525.5,35.8289,35.8448,35.7652,35.7732,76525.5
2019-05-24 13:30:00,44.96,45.08,44.96,45.01,54807.0,35.7811,35.8766,35.7811,35.8209,54807.0
2019-05-24 14:00:00,45.03,45.03,44.95,44.97,75019.5,35.8368,35.8368,35.7732,35.7891,75019.5
2019-05-24 14:30:00,44.98,45.05,44.98,45.01,52062.0,35.7971,35.8528,35.7971,35.8209,52062.0
2019-05-24 15:00:00,45.01,45.07,44.99,45.04,71403.0,35.8209,35.8687,35.805,35.8448,71403.0
2019-05-24 15:30:00,45.04,45.07,44.99,45.03,191163.0,35.8448,35.8687,35.805,35.8368,191163.0
2019-05-28 09:30:00,45.14,45.51,45.14,45.47,148237.5,35.9244,36.2189,35.9244,36.187,148237.5
2019-05-28 10:00:00,45.49,45.53,45.29,45.31,102664.5,36.2029,36.2348,36.0438,36.0597,102664.5
2019-05-28 10:30:00,45.31,45.31,45.05,45.13,59694.0,36.0597,36.0597,35.8528,35.9164,59694.0
2019-05-28 11:00:00,45.12,45.26,45.12,45.13,72025.5,35.9085,36.0199,35.9085,35.9164,72025.5
2019-05-28 11:30:00,45.11,45.21,45.05,45.2,56895.0,35.9005,35.9801,35.8528,35.9721,56895.0
2019-05-28 12:00:00,45.21,45.23,45.13,45.13,52293.0,35.9801,35.996,35.9164,35.9164,52293.0
2019-05-28 12:30:00,45.15,45.29,45.12,45.21,62478.0,35.9323,36.0438,35.9085,35.9801,62478.0
2019-05-28 13:00:00,45.22,45.25,45.13,45.13,79449.0,35.9881,36.0119,35.9164,35.9164,79449.0
2019-05-28 13:30:00,45.12,45.19,45.1,45.13,32770.5,35.9085,35.9642,35.8926,35.9164,32770.5
2019-05-28 14:00:00,45.12,45.12,44.99,44.99,42540.0,35.9085,35.9085,35.805,35.805,42540.0
2019-05-28 14:30:00,44.99,45.05,44.98,45.01,82548.0,35.805,35.8528,35.7971,35.8209,82548.0
2019-05-28 15:00:00,45.01,45.01,44.93,44.95,89538.0,35.8209,35.8209,35.7573,35.7732,89538.0
2019-05-28 15:30:00,44.95,44.97,44.73,44.73,345105.0,35.7732,35.7891,35.5981,35.5981,345105.0
2019-05-29 09:30:00,44.41,44.69,44.22,44.65,123024.0,35.3434,35.5663,35.1922,35.5344,123024.0
2019-05-29 10:00:00,44.65,44.95,44.61,44.95,83986.5,35.5344,35.7732,35.5026,35.7732,83986.5
2019-05-29 10:30:00,44.96,45.04,44.88,44.88,95022.0,35.7811,35.8448,35.7175,35.7175,95022.0
2019-05-29 11:00:00,44.87,45.01,44.65,44.68,77985.0,35.7095,35.8209,35.5344,35.5583,77985.0
2019-05-29 11:30:00,44.67,44.74,44.57,44.65,117655.5,35.5503,35.6061,35.4708,35.5344,117655.5
2019-05-29 12:00:00,44.65,44.83,44.62,44.8,59782.5,35.5344,35.6777,35.5106,35.6538,59782.5
2019-05-29 12:30:00,44.79,44.89,44.77,44.81,47253.0,35.6458,35.7254,35.6299,35.6618,47253.0
2019-05-29 13:00:00,44.81,45.06,44.77,44.99,178702.5,35.6618,35.8607,35.6299,35.805,178702.5
2019-05-29 13:30:00,44.99,45.03,44.93,44.95,46825.5,35.805,35.8368,35.7573,35.7732,46825.5
2019-05-29 14:00:00,44.94,45.03,44.9,45.0,48954.0,35.7652,35.8368,35.7334,35.813,48954.0
2019-05-29 14:30:00,44.99,44.99,44.7,44.76,73713.0,35.805,35.805,35.5742,35.622,73713.0
2019-05-29 15:00:00,44.75,44.81,44.65,44.79,100668.0,35.614,35.6618,35.5344,35.6458,100668.0
2019-05-29 15:30:00,44.79,45.06,44.77,45.02,383622.0,35.6458,35.8607,35.6299,35.8289,383622.0
2019-05-30 09:30:00,45.08,45.54,45.08,45.47,64180.5,35.8766,36.2427,35.8766,36.187,64180.5
2019-05-30 10:00:00,45.45,45.53,45.31,45.35,71148.0,36.1711,36.2348,36.0597,36.0915,71148.0
2019-05-30 10:30:00,45.36,45.47,45.29,45.33,95175.0,36.0995,36.187,36.0438,36.0756,95175.0
2019-05-30 11:00:00,45.31,45.37,45.21,45.3,41827.5,36.0597,36.1074,35.9801,36.0517,41827.5
2019-05-30 11:30:00,45.3,45.35,45.23,45.32,39412.5,36.0517,36.0915,35.996,36.0676,39412.5
2019-05-30 12:00:00,45.34,45.43,45.3,45.39,48673.5,36.0836,36.1552,36.0517,36.1234,48673.5
2019-05-30 12:30:00,45.37,45.59,45.36,45.51,36699.0,36.1074,36.2825,36.0995,36.2189,36699.0
2019-05-30 13:00:00,45.51,45.55,45.43,45.46,34198.5,36.2189,36.2507,36.1552,36.1791,34198.5
2019-05-30 13:30:00,45.47,45.47,45.37,45.43,55986.0,36.187,36.187,36.1074,36.1552,55986.0
2019-05-30 14:00:00,45.43,45.47,45.31,45.35,48976.5,36.1552,36.187,36.0597,36.0915,48976.5
2019-05-30 14:30:00,45.33,45.36,45.19,45.35,81679.5,36.0756,36.0995,35.9642,36.0915,81679.5
2019-05-30 15:00:00,45.34,45.35,45.19,45.33,78187.5,36.0836,36.0915,35.9642,36.0756,78187.5
2019-05-30 15:30:00,45.3,45.41,45.27,45.35,172836.0,36.0517,36.1393,36.0279,36.0915,172836.0
2019-05-31 09:30:00,44.33,44.48,44.17,44.45,236284.5,35.2798,35.3991,35.1524,35.3753,236284.5
2019-05-31 10:00:00,44.41,44.61,44.28,44.55,112653.0,35.3434,35.5026,35.24,35.4548,112653.0
2019-05-31 10:30:00,44.56,44.61,44.43,44.57,91654.5,35.4628,35.5026,35.3593,35.4708,91654.5
2019-05-31 11:00:00,44.57,44.71,44.55,44.68,69583.5,35.4708,35.5822,35.4548,35.5583,69583.5
2019-05-31 11:30:00,44.68,44.69,44.47,44.55,163269.0,35.5583,35.5663,35.3912,35.4548,163269.0
2019-05-31 12:00:00,44.53,44.53,44.21,44.22,56743.5,35.4389,35.4389,35.1843,35.1922,56743.5
2019-05-31 12:30:00,44.21,44.25,44.14,44.23,70620.0,35.1843,35.2161,35.1285,35.2002,70620.0
2019-05-31 13:00:00,44.23,44.28,44.19,44.25,63523.5,35.2002,35.24,35.1683,35.2161,63523.5
2019-05-31 13:30:00,44.25,44.33,44.23,44.3,66807.0,35.2161,35.2798,35.2002,35.2559,66807.0
2019-05-31 14:00:00,44.31,44.32,44.09,44.11,143731.5,35.2638,35.2718,35.0888,35.1047,143731.5
2019-05-31 14:30:00,44.11,44.21,44.01,44.16,84420.0,35.1047,35.1843,35.0251,35.1445,84420.0
2019-05-31 15:00:00,44.15,44.16,43.95,44.05,161326.5,35.1365,35.1445,34.9773,35.0569,161326.5
2019-05-31 15:30:00,44.05,44.09,43.85,43.88,380464.5,35.0569,35.0888,34.8978,34.9216,380464.5
2019-06-03 09:30:00,43.99,44.28,43.89,44.01,191857.5,35.0092,35.24,34.9296,35.0251,191857.5
2019-06-03 10:00:00,43.98,44.41,43.92,44.35,121702.5,35.0012,35.3434,34.9535,35.2957,121702.5
2019-06-03 10:30:00,44.36,44.47,44.25,44.31,125590.5,35.3036,35.3912,35.2161,35.2638,125590.5
2019-06-03 11:00:00,44.3,44.35,44.05,44.1,99234.0,35.2559,35.2957,35.0569,35.0967,99234.0
2019-06-03 11:30:00,44.1,44.21,44.1,44.13,71190.0,35.0967,35.1843,35.0967,35.1206,71190.0
2019-06-03 12:00:00,44.12,44.18,44.02,44.06,69478.5,35.1126,35.1604,35.033,35.0649,69478.5
2019-06-03 12:30:00,44.07,44.21,44.07,44.15,45571.5,35.0728,35.1843,35.0728,35.1365,45571.5
2019-06-03 13:00:00,44.15,44.4,44.07,44.27,100105.5,35.1365,35.3355,35.0728,35.232,100105.5
2019-06-03 13:30:00,44.24,44.45,44.06,44.39,50161.5,35.2081,35.3753,35.0649,35.3275,50161.5
2019-06-03 14:00:00,44.39,44.49,44.35,44.39,78777.0,35.3275,35.4071,35.2957,35.3275,78777.0
2019-06-03 14:30:00,44.4,44.43,44.09,44.11,96240.0,35.3355,35.3593,35.0888,35.1047,96240.0
2019-06-03 15:00:00,44.13,44.29,44.03,44.11,120991.5,35.1206,35.2479,35.041,35.1047,120991.5
2019-06-03 15:30:00,44.11,44.19,43.98,44.15,466366.5,35.1047,35.1683,35.0012,35.1365,466366.5
2019-06-04 09:30:00,44.51,45.14,44.41,44.62,172618.5,35.423,35.9244,35.3434,35.5106,172618.5
2019-06-04 10:00:00,44.63,45.07,44.62,45.02,170310.0,35.5185,35.8687,35.5106,35.8289,170310.0
2019-06-04 10:30:00,45.03,45.17,44.99,45.13,185440.5,35.8368,35.9483,35.805,35.9164,185440.5
2019-06-04 11:00:00,45.11,45.33,45.09,45.29,112473.0,35.9005,36.0756,35.8846,36.0438,112473.0
2019-06-04 11:30:00,45.29,45.37,45.24,45.28,70354.5,36.0438,36.1074,36.004,36.0358,70354.5
2019-06-04 12:00:00,45.28,45.36,45.18,45.3,198685.5,36.0358,36.0995,35.9562,36.0517,198685.5
2019-06-04 12:30:00,45.31,45.47,45.27,45.41,65982.0,36.0597,36.187,36.0279,36.1393,65982.0
2019-06-04 13:00:00,45.41,45.47,45.36,45.45,66051.0,36.1393,36.187,36.0995,36.1711,66051.0
2019-06-04 13:30:00,45.45,45.54,45.39,45.53,70896.0,36.1711,36.2427,36.1234,36.2348,70896.0
2019-06-04 14:00:00,45.54,45.55,45.45,45.47,71662.5,36.2427,36.2507,36.1711,36.187,71662.5
2019-06-04 14:30:00,45.47,45.54,45.44,45.47,139483.5,36.187,36.2427,36.1631,36.187,139483.5
2019-06-04 15:00:00,45.47,45.69,45.47,45.69,113370.0,36.187,36.3621,36.187,36.3621,113370.0
2019-06-04 15:30:00,45.69,45.77,45.55,45.75,335590.5,36.3621,36.4258,36.2507,36.4099,335590.5
2019-06-05 09:30:00,45.99,46.33,45.44,45.67,237267.0,36.6009,36.8714,36.1631,36.3462,237267.0
2019-06-05 10:00:00,45.68,45.96,45.55,45.88,213972.0,36.3541,36.577,36.2507,36.5133,213972.0
2019-06-05 10:30:00,45.86,45.87,45.62,45.76,81292.5,36.4974,36.5054,36.3064,36.4178,81292.5
2019-06-05 11:00:00,45.76,45.96,45.75,45.96,87471.0,36.4178,36.577,36.4099,36.577,87471.0
2019-06-05 11:30:00,45.96,46.09,45.91,46.07,39424.5,36.577,36.6804,36.5372,36.6645,39424.5
2019-06-05 12:00:00,46.06,46.27,46.03,46.26,66244.5,36.6566,36.8237,36.6327,36.8157,66244.5
2019-06-05 12:30:00,46.25,46.36,46.2,46.27,79792.5,36.8078,36.8953,36.768,36.8237,79792.5
2019-06-05 13:00:00,46.27,46.38,46.27,46.37,119529.0,36.8237,36.9112,36.8237,36.9033,119529.0
2019-06-05 13:30:00,46.37,46.43,46.33,46.37,56986.5,36.9033,36.951,36.8714,36.9033,56986.5
2019-06-05 14:00:00,46.34,46.36,46.21,46.25,81015.0,36.8794,36.8953,36.7759,36.8078,81015.0
2019-06-05 14:30:00,46.25,46.34,46.13,46.13,199105.5,36.8078,36.8794,36.7123,36.7123,199105.5
2019-06-05 15:00:00,46.13,46.16,45.97,45.97,165540.0,36.7123,36.7362,36.5849,36.5849,165540.0
2019-06-05 15:30:00,45.97,46.12,45.81,46.09,247974.0,36.5849,36.7043,36.4576,36.6804,247974.0
2019-06-06 09:30:00,46.06,46.25,46.04,46.09,63598.5,36.6566,36.8078,36.6406,36.6804,63598.5
2019-06-06 10:00:00,46.1,46.13,45.79,45.79,45898.5,36.6884,36.7123,36.4417,36.4417,45898.5
2019-06-06 10:30:00,45.8,45.97,45.77,45.82,45070.5,36.4496,36.5849,36.4258,36.4656,45070.5
2019-06-06 11:00:00,45.81,45.99,45.81,45.96,34575.0,36.4576,36.6009,36.4576,36.577,34575.0
2019-06-06 11:30:00,45.95,45.97,45.79,45.82,50662.5,36.569,36.5849,36.4417,36.4656,50662.5
2019-06-06 12:00:00,45.83,45.97,45.79,45.96,49890.0,36.4735,36.5849,36.4417,36.577,49890.0
2019-06-06 12:30:00,45.96,46.07,45.95,46.04,33436.5,36.577,36.6645,36.569,36.6406,33436.5
2019-06-06 13:00:00,46.04,46.09,46.01,46.07,34974.0,36.6406,36.6804,36.6168,36.6645,34974.0
2019-06-06 13:30:00,46.07,46.11,46.05,46.1,37972.5,36.6645,36.6964,36.6486,36.6884,37972.5
2019-06-06 14:00:00,46.1,46.22,46.07,46.2,44046.0,36.6884,36.7839,36.6645,36.768,44046.0
2019-06-06 14:30:00,46.2,46.39,46.17,46.25,86421.0,36.768,36.9192,36.7441,36.8078,86421.0
2019-06-06 15:00:00,46.25,46.42,46.22,46.4,87937.5,36.8078,36.9431,36.7839,36.9272,87937.5
2019-06-06 15:30:00,46.39,46.53,46.38,46.51,336142.5,36.9192,37.0306,36.9112,37.0147,336142.5
2019-06-07 09:30:00,46.75,46.75,46.4,46.6,93858.0,37.2057,37.2057,36.9272,37.0863,93858.0
2019-06-07 10:00:00,46.59,46.93,46.59,46.9,118825.5,37.0784,37.349,37.0784,37.3251,118825.5
2019-06-07 10:30:00,46.9,47.14,46.89,47.13,63165.0,37.3251,37.5161,37.3171,37.5081,63165.0
2019-06-07 11:00:00,47.12,47.19,46.83,46.86,48004.5,37.5002,37.5559,37.2694,37.2932,48004.5
2019-06-07 11:30:00,46.87,46.87,46.78,46.8,70713.0,37.3012,37.3012,37.2296,37.2455,70713.0
2019-06-07 12:00:00,46.79,46.99,46.71,46.97,40449.0,37.2375,37.3967,37.1739,37.3808,40449.0
2019-06-07 12:30:00,46.97,47.07,46.89,47.07,47778.0,37.3808,37.4604,37.3171,37.4604,47778.0
2019-06-07 13:00:00,47.08,47.08,46.85,46.85,42567.0,37.4683,37.4683,37.2853,37.2853,42567.0
2019-06-07 13:30:00,46.85,46.95,46.81,46.86,38227.5,37.2853,37.3649,37.2534,37.2932,38227.5
2019-06-07 14:00:00,46.85,46.88,46.77,46.87,46210.5,37.2853,37.3092,37.2216,37.3012,46210.5
2019-06-07 14:30:00,46.87,46.91,46.8,46.85,67494.0,37.3012,37.333,37.2455,37.2853,67494.0
2019-06-07 15:00:00,46.84,46.89,46.77,46.87,55915.5,37.2773,37.3171,37.2216,37.3012,55915.5
2019-06-07 15:30:00,46.87,46.87,46.74,46.81,163189.5,37.3012,37.3012,37.1977,37.2534,163189.5
2019-06-10 09:30:00,46.99,47.21,46.61,47.21,144433.5,37.3967,37.5718,37.0943,37.5718,144433.5
2019-06-10 10:00:00,47.21,47.24,47.0,47.13,71226.0,37.5718,37.5957,37.4047,37.5081,71226.0
2019-06-10 10:30:00,47.13,47.21,46.99,47.08,56850.0,37.5081,37.5718,37.3967,37.4683,56850.0
2019-06-10 11:00:00,47.08,47.09,46.84,46.85,87298.5,37.4683,37.4763,37.2773,37.2853,87298.5
2019-06-10 11:30:00,46.87,47.08,46.82,47.01,101988.0,37.3012,37.4683,37.2614,37.4126,101988.0
2019-06-10 12:00:00,47.01,47.11,46.89,46.9,33022.5,37.4126,37.4922,37.3171,37.3251,33022.5
2019-06-10 12:30:00,46.89,46.9,46.79,46.8,96675.0,37.3171,37.3251,37.2375,37.2455,96675.0
2019-06-10 13:00:00,46.81,46.9,46.78,46.8,45693.0,37.2534,37.3251,37.2296,37.2455,45693.0
2019-06-10 13:30:00,46.82,46.86,46.71,46.79,97422.0,37.2614,37.2932,37.1739,37.2375,97422.0
2019-06-10 14:00:00,46.79,46.79,46.67,46.77,70276.5,37.2375,37.2375,37.142,37.2216,70276.5
2019-06-10 14:30:00,46.77,46.93,46.76,46.87,47422.5,37.2216,37.349,37.2137,37.3012,47422.5
2019-06-10 15:00:00,46.85,46.93,46.77,46.81,59296.5,37.2853,37.349,37.2216,37.2534,59296.5
2019-06-10 15:30:00,46.8,46.87,46.75,46.79,174148.5,37.2455,37.3012,37.2057,37.2375,174148.5
2019-06-11 09:30:00,47.31,47.4,46.67,47.03,184926.0,37.6514,37.723,37.142,37.4285,184926.0
2019-06-11 10:00:00,47.01,47.08,46.8,46.94,31797.0,37.4126,37.4683,37.2455,37.3569,31797.0
2019-06-11 10:30:00,46.97,46.97,46.62,46.63,117156.0,37.3808,37.3808,37.1022,37.1102,117156.0
2019-06-11 11:00:00,46.63,46.85,46.57,46.79,164395.5,37.1102,37.2853,37.0624,37.2375,164395.5
2019-06-11 11:30:00,46.79,46.81,46.63,46.68,44995.5,37.2375,37.2534,37.1102,37.15,44995.5
2019-06-11 12:00:00,46.7,46.72,46.57,46.57,39013.5,37.1659,37.1818,37.0624,37.0624,39013.5
2019-06-11 12:30:00,46.55,46.63,46.5,46.52,42040.5,37.0465,37.1102,37.0067,37.0227,42040.5
2019-06-11 13:00:00,46.52,46.61,46.51,46.53,33210.0,37.0227,37.0943,37.0147,37.0306,33210.0
2019-06-11 13:30:00,46.54,46.71,46.52,46.7,48520.5,37.0386,37.1739,37.0227,37.1659,48520.5
2019-06-11 14:00:00,46.71,46.75,46.67,46.74,49650.0,37.1739,37.2057,37.142,37.1977,49650.0
2019-06-11 14:30:00,46.74,46.74,46.61,46.65,41772.0,37.1977,37.1977,37.0943,37.1261,41772.0
2019-06-11 15:00:00,46.64,46.65,46.54,46.57,73833.0,37.1182,37.1261,37.0386,37.0624,73833.0
2019-06-11 15:30:00,46.57,46.66,46.5,46.52,357111.0,37.0624,37.1341,37.0067,37.0227,357111.0
2019-06-12 09:30:00,46.52,46.67,46.4,46.53,62941.5,37.0227,37.142,36.9272,37.0306,62941.5
2019-06-12 10:00:00,46.57,46.59,46.36,46.38,28092.0,37.0624,37.0784,36.8953,36.9112,28092.0
2019-06-12 10:30:00,46.39,46.49,46.32,46.32,63327.0,36.9192,36.9988,36.8635,36.8635,63327.0
2019-06-12 11:00:00,46.29,46.43,46.29,46.38,40243.5,36.8396,36.951,36.8396,36.9112,40243.5
2019-06-12 11:30:00,46.41,46.45,46.37,46.39,20278.5,36.9351,36.9669,36.9033,36.9192,20278.5
2019-06-12 12:00:00,46.39,46.52,46.39,46.48,20290.5,36.9192,37.0227,36.9192,36.9908,20290.5
2019-06-12 12:30:00,46.49,46.59,46.47,46.51,25270.5,36.9988,37.0784,36.9829,37.0147,25270.5
2019-06-12 13:00:00,46.51,46.57,46.49,46.55,29568.0,37.0147,37.0624,36.9988,37.0465,29568.0
2019-06-12 13:30:00,46.53,46.53,46.45,46.51,33064.5,37.0306,37.0306,36.9669,37.0147,33064.5
2019-06-12 14:00:00,46.5,46.53,46.43,46.48,21258.0,37.0067,37.0306,36.951,36.9908,21258.0
2019-06-12 14:30:00,46.48,46.55,46.45,46.52,24802.5,36.9908,37.0465,36.9669,37.0227,24802.5
2019-06-12 15:00:00,46.52,46.52,46.43,46.45,32221.5,37.0227,37.0227,36.951,36.9669,32221.5
2019-06-12 15:30:00,46.44,46.58,46.41,46.55,245941.5,36.959,37.0704,36.9351,37.0465,245941.5
2019-06-13 09:30:00,46.61,46.86,46.54,46.75,73510.5,37.0943,37.2932,37.0386,37.2057,73510.5
2019-06-13 10:00:00,46.75,46.81,46.4,46.56,52707.0,37.2057,37.2534,36.9272,37.0545,52707.0
2019-06-13 10:30:00,46.57,46.63,46.5,46.53,35109.0,37.0624,37.1102,37.0067,37.0306,35109.0
2019-06-13 11:00:00,46.55,46.69,46.53,46.69,29976.0,37.0465,37.1579,37.0306,37.1579,29976.0
2019-06-13 11:30:00,46.68,46.7,46.58,46.63,28714.5,37.15,37.1659,37.0704,37.1102,28714.5
2019-06-13 12:00:00,46.63,46.71,46.63,46.67,23886.0,37.1102,37.1739,37.1102,37.142,23886.0
2019-06-13 12:30:00,46.66,46.83,46.63,46.83,17611.5,37.1341,37.2694,37.1102,37.2694,17611.5
2019-06-13 13:00:00,46.82,46.84,46.75,46.79,56469.0,37.2614,37.2773,37.2057,37.2375,56469.0
2019-06-13 13:30:00,46.79,46.79,46.69,46.72,21273.0,37.2375,37.2375,37.1579,37.1818,21273.0
2019-06-13 14:00:00,46.73,46.75,46.64,46.71,22831.5,37.1898,37.2057,37.1182,37.1739,22831.5
2019-06-13 14:30:00,46.71,46.73,46.63,46.69,28429.5,37.1739,37.1898,37.1102,37.1579,28429.5
2019-06-13 15:00:00,46.69,46.69,46.55,46.6,51066.0,37.1579,37.1579,37.0465,37.0863,51066.0
2019-06-13 15:30:00,46.59,46.65,46.57,46.65,290814.0,37.0784,37.1261,37.0624,37.1261,290814.0
2019-06-14 09:30:00,46.67,46.72,46.15,46.15,71956.5,37.142,37.1818,36.7282,36.7282,71956.5
2019-06-14 10:00:00,46.15,46.38,46.15,46.28,25074.0,36.7282,36.9112,36.7282,36.8317,25074.0
2019-06-14 10:30:00,46.3,46.54,46.18,46.51,57894.0,36.8476,37.0386,36.7521,37.0147,57894.0
2019-06-14 11:00:00,46.51,46.55,46.31,46.46,45870.0,37.0147,37.0465,36.8555,36.9749,45870.0
2019-06-14 11:30:00,46.44,46.55,46.4,46.51,32803.5,36.959,37.0465,36.9272,37.0147,32803.5
2019-06-14 12:00:00,46.49,46.51,46.45,46.47,25371.0,36.9988,37.0147,36.9669,36.9829,25371.0
2019-06-14 12:30:00,46.46,46.59,46.44,46.56,40486.5,36.9749,37.0784,36.959,37.0545,40486.5
2019-06-14 13:00:00,46.55,46.57,46.52,46.53,21999.0,37.0465,37.0624,37.0227,37.0306,21999.0
2019-06-14 13:30:00,46.54,46.56,46.48,46.51,28182.0,37.0386,37.0545,36.9908,37.0147,28182.0
2019-06-14 14:00:00,46.51,46.61,46.51,46.59,34197.0,37.0147,37.0943,37.0147,37.0784,34197.0
2019-06-14 14:30:00,46.59,46.66,46.57,46.64,30601.5,37.0784,37.1341,37.0624,37.1182,30601.5
2019-06-14 15:00:00,46.65,46.82,46.64,46.82,45319.5,37.1261,37.2614,37.1182,37.2614,45319.5
2019-06-14 15:30:00,46.81,46.87,46.67,46.68,246003.0,37.2534,37.3012,37.142,37.15,246003.0
2019-06-17 09:30:00,46.62,46.76,46.46,46.61,84489.0,37.1022,37.2137,36.9749,37.0943,84489.0
2019-06-17 10:00:00,46.63,46.7,46.51,46.58,16930.5,37.1102,37.1659,37.0147,37.0704,16930.5
2019-06-17 10:30:00,46.59,46.63,46.55,46.58,63885.0,37.0784,37.1102,37.0465,37.0704,63885.0
2019-06-17 11:00:00,46.57,46.65,46.54,46.59,39307.5,37.0624,37.1261,37.0386,37.0784,39307.5
2019-06-17 11:30:00,46.59,46.63,46.5,46.53,32448.0,37.0784,37.1102,37.0067,37.0306,32448.0
2019-06-17 12:00:00,46.51,46.54,46.33,46.35,20080.5,37.0147,37.0386,36.8714,36.8874,20080.5
2019-06-17 12:30:00,46.35,46.39,46.33,46.35,20649.0,36.8874,36.9192,36.8714,36.8874,20649.0
2019-06-17 13:00:00,46.34,46.39,46.25,46.25,18903.0,36.8794,36.9192,36.8078,36.8078,18903.0
2019-06-17 13:30:00,46.27,46.35,46.26,46.35,17251.5,36.8237,36.8874,36.8157,36.8874,17251.5
2019-06-17 14:00:00,46.35,46.46,46.35,46.37,24733.5,36.8874,36.9749,36.8874,36.9033,24733.5
2019-06-17 14:30:00,46.37,46.43,46.35,46.35,18720.0,36.9033,36.951,36.8874,36.8874,18720.0
2019-06-17 15:00:00,46.35,46.36,46.31,46.31,25230.0,36.8874,36.8953,36.8555,36.8555,25230.0
2019-06-17 15:30:00,46.31,46.32,46.07,46.17,244060.5,36.8555,36.8635,36.6645,36.7441,244060.5
2019-06-18 09:30:00,46.55,47.45,46.43,47.38,156840.0,37.0465,37.7628,36.951,37.7071,156840.0
2019-06-18 10:00:00,47.3,47.54,47.29,47.53,182841.0,37.6434,37.8344,37.6355,37.8265,182841.0
2019-06-18 10:30:00,47.54,47.65,47.54,47.59,43303.5,37.8344,37.922,37.8344,37.8742,43303.5
2019-06-18 11:00:00,47.57,47.66,47.48,47.57,68829.0,37.8583,37.9299,37.7867,37.8583,68829.0
2019-06-18 11:30:00,47.57,47.57,47.35,47.38,51696.0,37.8583,37.8583,37.6832,37.7071,51696.0
2019-06-18 12:00:00,47.37,47.45,47.29,47.41,79164.0,37.6991,37.7628,37.6355,37.731,79164.0
2019-06-18 12:30:00,47.41,47.43,47.29,47.36,49437.0,37.731,37.7469,37.6355,37.6912,49437.0
2019-06-18 13:00:00,47.36,47.39,47.25,47.33,71019.0,37.6912,37.715,37.6036,37.6673,71019.0
2019-06-18 13:30:00,47.33,47.34,47.23,47.32,77526.0,37.6673,37.6752,37.5877,37.6593,77526.0
2019-06-18 14:00:00,47.33,47.47,47.27,47.44,77413.5,37.6673,37.7787,37.6195,37.7548,77413.5
2019-06-18 14:30:00,47.43,47.46,47.38,47.39,45555.0,37.7469,37.7707,37.7071,37.715,45555.0
2019-06-18 15:00:00,47.39,47.42,47.35,47.37,50553.0,37.715,37.7389,37.6832,37.6991,50553.0
2019-06-18 15:30:00,47.35,47.38,47.23,47.33,167407.5,37.6832,37.7071,37.5877,37.6673,167407.5
2019-06-19 09:30:00,47.32,47.49,47.2,47.46,79164.0,37.6593,37.7946,37.5638,37.7707,79164.0
2019-06-19 10:00:00,47.45,47.55,47.23,47.29,80502.0,37.7628,37.8424,37.5877,37.6355,80502.0
2019-06-19 10:30:00,47.3,47.31,47.16,47.24,18976.5,37.6434,37.6514,37.532,37.5957,18976.5
2019-06-19 11:00:00,47.25,47.35,47.23,47.29,15114.0,37.6036,37.6832,37.5877,37.6355,15114.0
2019-06-19 11:30:00,47.29,47.3,47.2,47.25,20038.5,37.6355,37.6434,37.5638,37.6036,20038.5
2019-06-19 12:00:00,47.23,47.25,47.15,47.17,25863.0,37.5877,37.6036,37.524,37.54,25863.0
2019-06-19 12:30:00,47.17,47.23,47.14,47.17,41704.5,37.54,37.5877,37.5161,37.54,41704.5
2019-06-19 13:00:00,47.16,47.19,47.09,47.12,24729.0,37.532,37.5559,37.4763,37.5002,24729.0
2019-06-19 13:30:00,47.12,47.25,47.12,47.23,60592.5,37.5002,37.6036,37.5002,37.5877,60592.5
2019-06-19 14:00:00,47.23,47.47,47.0,47.3,184837.5,37.5877,37.7787,37.4047,37.6434,184837.5
2019-06-19 14:30:00,47.31,47.43,47.25,47.34,51994.5,37.6514,37.7469,37.6036,37.6752,51994.5
2019-06-19 15:00:00,47.35,47.45,47.33,47.43,91492.5,37.6832,37.7628,37.6673,37.7469,91492.5
2019-06-19 15:30:00,47.43,47.61,47.4,47.47,372591.0,37.7469,37.8901,37.723,37.7787,372591.0
2019-06-20 09:30:00,48.03,48.19,47.82,48.04,163708.5,38.2244,38.3517,38.0573,38.2323,163708.5
2019-06-20 10:00:00,48.03,48.26,48.0,48.15,43750.5,38.2244,38.4074,38.2005,38.3199,43750.5
2019-06-20 10:30:00,48.19,48.26,48.05,48.21,73900.5,38.3517,38.4074,38.2403,38.3676,73900.5
2019-06-20 11:00:00,48.21,48.22,47.97,48.0,76227.0,38.3676,38.3756,38.1766,38.2005,76227.0
2019-06-20 11:30:00,48.0,48.09,47.95,48.0,69219.0,38.2005,38.2721,38.1607,38.2005,69219.0
2019-06-20 12:00:00,48.02,48.03,47.72,47.92,90129.0,38.2164,38.2244,37.9777,38.1368,90129.0
2019-06-20 12:30:00,47.9,47.95,47.79,47.86,57960.0,38.1209,38.1607,38.0334,38.0891,57960.0
2019-06-20 13:00:00,47.87,47.9,47.77,47.89,76354.5,38.097,38.1209,38.0175,38.113,76354.5
2019-06-20 13:30:00,47.9,47.95,47.82,47.94,90513.0,38.1209,38.1607,38.0573,38.1528,90513.0
2019-06-20 14:00:00,47.93,48.11,47.85,48.09,68073.0,38.1448,38.288,38.0811,38.2721,68073.0
2019-06-20 14:30:00,48.07,48.08,48.01,48.01,69253.5,38.2562,38.2642,38.2085,38.2085,69253.5
2019-06-20 15:00:00,48.02,48.09,47.94,48.04,106104.0,38.2164,38.2721,38.1528,38.2323,106104.0
2019-06-20 15:30:00,48.04,48.23,48.03,48.15,226905.0,38.2323,38.3835,38.2244,38.3199,226905.0
2019-06-21 09:30:00,47.99,48.11,47.81,47.89,593581.5,38.1925,38.288,38.0493,38.113,593581.5
2019-06-21 10:00:00,47.85,47.95,47.79,47.91,34854.0,38.0811,38.1607,38.0334,38.1289,34854.0
2019-06-21 10:30:00,47.9,47.99,47.88,47.92,124032.0,38.1209,38.1925,38.105,38.1368,124032.0
2019-06-21 11:00:00,47.93,48.31,47.93,48.09,50443.5,38.1448,38.4472,38.1448,38.2721,50443.5
2019-06-21 11:30:00,48.09,48.13,47.9,47.95,72658.5,38.2721,38.304,38.1209,38.1607,72658.5
2019-06-21 12:00:00,47.93,48.01,47.87,47.91,37165.5,38.1448,38.2085,38.097,38.1289,37165.5
2019-06-21 12:30:00,47.91,47.95,47.85,47.86,53295.0,38.1289,38.1607,38.0811,38.0891,53295.0
2019-06-21 13:00:00,47.85,47.89,47.73,47.74,39885.0,38.0811,38.113,37.9856,37.9936,39885.0
2019-06-21 13:30:00,47.73,47.77,47.65,47.68,55455.0,37.9856,38.0175,37.922,37.9458,55455.0
2019-06-21 14:00:00,47.71,47.74,47.61,47.66,56152.5,37.9697,37.9936,37.8901,37.9299,56152.5
2019-06-21 14:30:00,47.67,47.69,47.59,47.6,79236.0,37.9379,37.9538,37.8742,37.8822,79236.0
2019-06-21 15:00:00,47.61,47.67,47.56,47.62,78277.5,37.8901,37.9379,37.8503,37.8981,78277.5
2019-06-21 15:30:00,47.63,47.69,47.53,47.55,175549.5,37.906,37.9538,37.8265,37.8424,175549.5
2019-06-24 09:30:00,47.49,47.79,47.33,47.61,61192.5,37.7946,38.0334,37.6673,37.8901,61192.5
2019-06-24 10:00:00,47.69,47.91,47.68,47.85,59595.0,37.9538,38.1289,37.9458,38.0811,59595.0
2019-06-24 10:30:00,47.85,47.89,47.78,47.82,64590.0,38.0811,38.113,38.0254,38.0573,64590.0
2019-06-24 11:00:00,47.85,48.01,47.79,47.87,59197.5,38.0811,38.2085,38.0334,38.097,59197.5
2019-06-24 11:30:00,47.86,47.86,47.73,47.73,66454.5,38.0891,38.0891,37.9856,37.9856,66454.5
2019-06-24 12:00:00,47.74,47.77,47.68,47.69,28495.5,37.9936,38.0175,37.9458,37.9538,28495.5
2019-06-24 12:30:00,47.69,47.7,47.63,47.67,23529.0,37.9538,37.9618,37.906,37.9379,23529.0
2019-06-24 13:00:00,47.67,47.69,47.57,47.65,52477.5,37.9379,37.9538,37.8583,37.922,52477.5
2019-06-24 13:30:00,47.65,47.66,47.59,47.61,50733.0,37.922,37.9299,37.8742,37.8901,50733.0
2019-06-24 14:00:00,47.61,47.63,47.52,47.55,37930.5,37.8901,37.906,37.8185,37.8424,37930.5
2019-06-24 14:30:00,47.56,47.65,47.56,47.6,43437.0,37.8503,37.922,37.8503,37.8822,43437.0
2019-06-24 15:00:00,47.6,47.69,47.59,47.63,45424.5,37.8822,37.9538,37.8742,37.906,45424.5
2019-06-24 15:30:00,47.63,47.65,47.51,47.59,194067.0,37.906,37.922,37.8105,37.8742,194067.0
2019-06-25 09:30:00,47.71,47.78,47.37,47.51,61992.0,37.9697,38.0254,37.6991,37.8105,61992.0
2019-06-25 10:00:00,47.56,47.87,47.55,47.85,84127.5,37.8503,38.097,37.8424,38.0811,84127.5
2019-06-25 10:30:00,47.85,47.93,47.78,47.86,80731.5,38.0811,38.1448,38.0254,38.0891,80731.5
2019-06-25 11:00:00,47.88,47.88,47.65,47.65,63909.0,38.105,38.105,37.922,37.922,63909.0
2019-06-25 11:30:00,47.65,47.73,47.61,47.73,38827.5,37.922,37.9856,37.8901,37.9856,38827.5
2019-06-25 12:00:00,47.73,47.83,47.72,47.78,36738.0,37.9856,38.0652,37.9777,38.0254,36738.0
2019-06-25 12:30:00,47.79,47.81,47.67,47.73,39003.0,38.0334,38.0493,37.9379,37.9856,39003.0
2019-06-25 13:00:00,47.73,47.77,47.61,47.77,41020.5,37.9856,38.0175,37.8901,38.0175,41020.5
2019-06-25 13:30:00,47.77,47.81,47.67,47.68,32517.0,38.0175,38.0493,37.9379,37.9458,32517.0
2019-06-25 14:00:00,47.68,47.73,47.62,47.63,41706.0,37.9458,37.9856,37.8981,37.906,41706.0
2019-06-25 14:30:00,47.63,47.63,47.48,47.59,47550.0,37.906,37.906,37.7867,37.8742,47550.0
2019-06-25 15:00:00,47.59,47.69,47.57,47.63,57415.5,37.8742,37.9538,37.8583,37.906,57415.5
2019-06-25 15:30:00,47.61,47.63,47.4,47.54,221824.5,37.8901,37.906,37.723,37.8344,221824.5
2019-06-26 09:30:00,47.75,47.89,47.55,47.82,96784.5,38.0015,38.113,37.8424,38.0573,96784.5
2019-06-26 10:00:00,47.82,47.92,47.67,47.73,54237.0,38.0573,38.1368,37.9379,37.9856,54237.0
2019-06-26 10:30:00,47.75,47.78,47.69,47.76,41301.0,38.0015,38.0254,37.9538,38.0095,41301.0
2019-06-26 11:00:00,47.75,47.85,47.56,47.61,63786.0,38.0015,38.0811,37.8503,37.8901,63786.0
2019-06-26 11:30:00,47.61,47.61,47.47,47.51,23418.0,37.8901,37.8901,37.7787,37.8105,23418.0
2019-06-26 12:00:00,47.53,47.53,47.4,47.44,34405.5,37.8265,37.8265,37.723,37.7548,34405.5
2019-06-26 12:30:00,47.45,47.52,47.43,47.47,44004.0,37.7628,37.8185,37.7469,37.7787,44004.0
2019-06-26 13:00:00,47.47,47.48,47.31,47.33,43336.5,37.7787,37.7867,37.6514,37.6673,43336.5
2019-06-26 13:30:00,47.33,47.34,47.26,47.31,34953.0,37.6673,37.6752,37.6116,37.6514,34953.0
2019-06-26 14:00:00,47.31,47.32,47.23,47.27,51118.5,37.6514,37.6593,37.5877,37.6195,51118.5
2019-06-26 14:30:00,47.27,47.27,47.17,47.25,57456.0,37.6195,37.6195,37.54,37.6036,57456.0
2019-06-26 15:00:00,47.26,47.31,47.25,47.28,46878.0,37.6116,37.6514,37.6036,37.6275,46878.0
2019-06-26 15:30:00,47.27,47.37,47.25,47.27,330537.0,37.6195,37.6991,37.6036,37.6195,330537.0
2019-06-27 09:30:00,47.33,47.55,47.23,47.26,251892.0,37.6673,37.8424,37.5877,37.6116,251892.0
2019-06-27 10:00:00,47.27,47.34,47.22,47.23,42456.0,37.6195,37.6752,37.5797,37.5877,42456.0
2019-06-27 10:30:00,47.23,47.27,46.95,47.05,104085.0,37.5877,37.6195,37.3649,37.4445,104085.0
2019-06-27 11:00:00,47.04,47.05,46.84,46.9,72057.0,37.4365,37.4445,37.2773,37.3251,72057.0
2019-06-27 11:30:00,46.89,47.06,46.86,46.99,36423.0,37.3171,37.4524,37.2932,37.3967,36423.0
2019-06-27 12:00:00,46.97,47.09,46.95,47.0,138984.0,37.3808,37.4763,37.3649,37.4047,138984.0
2019-06-27 12:30:00,47.0,47.05,46.89,47.01,89538.0,37.4047,37.4445,37.3171,37.4126,89538.0
2019-06-27 13:00:00,46.99,47.05,46.95,46.98,57267.0,37.3967,37.4445,37.3649,37.3887,57267.0
2019-06-27 13:30:00,46.98,47.01,46.95,46.95,37296.0,37.3887,37.4126,37.3649,37.3649,37296.0
2019-06-27 14:00:00,46.93,47.07,46.93,47.05,43750.5,37.349,37.4604,37.349,37.4445,43750.5
2019-06-27 14:30:00,47.06,47.15,47.03,47.1,57213.0,37.4524,37.524,37.4285,37.4842,57213.0
2019-06-27 15:00:00,47.11,47.14,47.05,47.07,44023.5,37.4922,37.5161,37.4445,37.4604,44023.5
2019-06-27 15:30:00,47.07,47.19,47.01,47.12,157813.5,37.4604,37.5559,37.4126,37.5002,157813.5
2019-06-28 09:30:00,47.3,47.64,47.25,47.34,81762.0,37.6434,37.914,37.6036,37.6752,81762.0
2019-06-28 10:00:00,47.37,47.41,47.17,47.2,102138.0,37.6991,37.731,37.54,37.5638,102138.0
2019-06-28 10:30:00,47.19,47.27,47.09,47.17,87445.5,37.5559,37.6195,37.4763,37.54,87445.5
2019-06-28 11:00:00,47.16,47.19,47.09,47.13,56310.0,37.532,37.5559,37.4763,37.5081,56310.0
2019-06-28 11:30:00,47.13,47.33,47.13,47.29,118335.0,37.5081,37.6673,37.5081,37.6355,118335.0
2019-06-28 12:00:00,47.28,47.45,47.28,47.43,51409.5,37.6275,37.7628,37.6275,37.7469,51409.5
2019-06-28 12:30:00,47.44,47.82,47.42,47.82,178888.5,37.7548,38.0573,37.7389,38.0573,178888.5
2019-06-28 13:00:00,47.83,47.84,47.7,47.8,89346.0,38.0652,38.0732,37.9618,38.0413,89346.0
2019-06-28 13:30:00,47.81,47.91,47.64,47.79,387927.0,38.0493,38.1289,37.914,38.0334,387927.0
2019-06-28 14:00:00,47.79,47.79,47.59,47.61,157066.5,38.0334,38.0334,37.8742,37.8901,157066.5
2019-06-28 14:30:00,47.62,47.67,47.57,47.57,119844.0,37.8981,37.9379,37.8583,37.8583,119844.0
2019-06-28 15:00:00,47.57,47.6,47.51,47.55,71679.0,37.8583,37.8822,37.8105,37.8424,71679.0
2019-06-28 15:30:00,47.55,47.83,47.54,47.78,531850.5,37.8424,38.0652,37.8344,38.0254,531850.5
2019-07-01 09:30:00,48.42,48.57,48.0,48.03,243817.5,38.5348,38.6541,38.2005,38.2244,243817.5
2019-07-01 10:00:00,48.07,48.13,47.98,48.03,121024.5,38.2562,38.304,38.1846,38.2244,121024.5
2019-07-01 10:30:00,48.03,48.05,47.85,47.89,77839.5,38.2244,38.2403,38.0811,38.113,77839.5
2019-07-01 11:00:00,47.89,48.03,47.77,48.01,122806.5,38.113,38.2244,38.0175,38.2085,122806.5
2019-07-01 11:30:00,48.0,48.06,47.96,48.01,53341.5,38.2005,38.2483,38.1687,38.2085,53341.5
2019-07-01 12:00:00,48.01,48.03,47.96,48.01,44818.5,38.2085,38.2244,38.1687,38.2085,44818.5
2019-07-01 12:30:00,48.01,48.07,47.96,47.97,46447.5,38.2085,38.2562,38.1687,38.1766,46447.5
2019-07-01 13:00:00,47.97,48.02,47.83,47.89,100135.5,38.1766,38.2164,38.0652,38.113,100135.5
2019-07-01 13:30:00,47.89,47.89,47.63,47.65,76983.0,38.113,38.113,37.906,37.922,76983.0
2019-07-01 14:00:00,47.65,47.68,47.57,47.64,111697.5,37.922,37.9458,37.8583,37.914,111697.5
2019-07-01 14:30:00,47.64,47.79,47.64,47.77,164653.5,37.914,38.0334,37.914,38.0175,164653.5
2019-07-01 15:00:00,47.76,48.0,47.75,47.95,115393.5,38.0095,38.2005,38.0015,38.1607,115393.5
2019-07-01 15:30:00,47.95,48.29,47.95,48.17,313896.0,38.1607,38.4313,38.1607,38.3358,313896.0
2019-07-02 09:30:00,47.38,47.71,47.33,47.57,131784.0,37.7071,37.9697,37.6673,37.8583,131784.0
2019-07-02 10:00:00,47.58,47.8,47.48,47.8,126645.0,37.8662,38.0413,37.7867,38.0413,126645.0
2019-07-02 10:30:00,47.79,47.87,47.65,47.7,83281.5,38.0334,38.097,37.922,37.9618,83281.5
2019-07-02 11:00:00,47.71,47.85,47.64,47.67,127252.5,37.9697,38.0811,37.914,37.9379,127252.5
2019-07-02 11:30:00,47.68,47.68,47.53,47.63,102007.5,37.9458,37.9458,37.8265,37.906,102007.5
2019-07-02 12:00:00,47.63,47.67,47.51,47.52,57279.0,37.906,37.9379,37.8105,37.8185,57279.0
2019-07-02 12:30:00,47.53,47.53,47.41,47.41,36420.0,37.8265,37.8265,37.731,37.731,36420.0
2019-07-02 13:00:00,47.41,47.51,47.38,47.44,37440.0,37.731,37.8105,37.7071,37.7548,37440.0
2019-07-02 13:30:00,47.43,47.47,47.37,47.4,63948.0,37.7469,37.7787,37.6991,37.723,63948.0
2019-07-02 14:00:00,47.39,47.53,47.32,47.53,116041.5,37.715,37.8265,37.6593,37.8265,116041.5
2019-07-02 14:30:00,47.53,47.55,47.37,47.41,96421.5,37.8265,37.8424,37.6991,37.731,96421.5
2019-07-02 15:00:00,47.41,47.48,47.35,47.42,86820.0,37.731,37.7867,37.6832,37.7389,86820.0
2019-07-02 15:30:00,47.42,47.57,47.41,47.55,304552.5,37.7389,37.8583,37.731,37.8424,304552.5
2019-07-03 09:30:00,47.67,47.83,47.4,47.4,138595.5,37.9379,38.0652,37.723,37.723,138595.5
2019-07-03 10:00:00,47.41,47.41,47.23,47.31,69105.0,37.731,37.731,37.5877,37.6514,69105.0
2019-07-03 10:30:00,47.32,47.36,47.16,47.19,77097.0,37.6593,37.6912,37.532,37.5559,77097.0
2019-07-03 11:00:00,47.17,47.23,47.09,47.23,64798.5,37.54,37.5877,37.4763,37.5877,64798.5
2019-07-03 11:30:00,47.23,47.38,47.22,47.34,94573.5,37.5877,37.7071,37.5797,37.6752,94573.5
2019-07-03 12:00:00,47.33,47.47,47.31,47.45,66051.0,37.6673,37.7787,37.6514,37.7628,66051.0
2019-07-03 12:30:00,47.46,47.52,47.34,47.45,223065.0,37.7707,37.8185,37.6752,37.7628,223065.0
2019-07-05 09:30:00,47.28,47.28,46.89,46.96,135522.0,37.6275,37.6275,37.3171,37.3728,135522.0
2019-07-05 10:00:00,46.99,47.04,46.51,46.51,90573.0,37.3967,37.4365,37.0147,37.0147,90573.0
2019-07-05 10:30:00,46.52,46.52,46.25,46.49,139137.0,37.0227,37.0227,36.8078,36.9988,139137.0
2019-07-05 11:00:00,46.5,46.69,46.44,46.68,118584.0,37.0067,37.1579,36.959,37.15,118584.0
2019-07-05 11:30:00,46.68,46.85,46.68,46.79,50062.5,37.15,37.2853,37.15,37.2375,50062.5
2019-07-05 12:00:00,46.82,46.9,46.76,46.87,53089.5,37.2614,37.3251,37.2137,37.3012,53089.5
2019-07-05 12:30:00,46.88,46.97,46.88,46.95,31455.0,37.3092,37.3808,37.3092,37.3649,31455.0
2019-07-05 13:00:00,46.96,47.05,46.93,46.97,105528.0,37.3728,37.4445,37.349,37.3808,105528.0
2019-07-05 13:30:00,46.99,47.07,46.98,47.03,36802.5,37.3967,37.4604,37.3887,37.4285,36802.5
2019-07-05 14:00:00,47.04,47.09,46.98,47.01,34038.0,37.4365,37.4763,37.3887,37.4126,34038.0
2019-07-05 14:30:00,47.01,47.13,47.01,47.08,38869.5,37.4126,37.5081,37.4126,37.4683,38869.5
2019-07-05 15:00:00,47.08,47.13,47.04,47.11,76857.0,37.4683,37.5081,37.4365,37.4922,76857.0
2019-07-05 15:30:00,47.11,47.12,46.9,47.07,295903.5,37.4922,37.5002,37.3251,37.4604,295903.5
2019-07-08 09:30:00,46.91,47.02,46.82,46.98,57321.0,37.333,37.4206,37.2614,37.3887,57321.0
2019-07-08 10:00:00,46.99,47.23,46.99,47.07,40851.0,37.3967,37.5877,37.3967,37.4604,40851.0
2019-07-08 10:30:00,47.05,47.17,47.03,47.05,51514.5,37.4445,37.54,37.4285,37.4445,51514.5
2019-07-08 11:00:00,47.04,47.2,47.04,47.13,57382.5,37.4365,37.5638,37.4365,37.5081,57382.5
2019-07-08 11:30:00,47.14,47.27,47.13,47.21,51937.5,37.5161,37.6195,37.5081,37.5718,51937.5
2019-07-08 12:00:00,47.21,47.21,47.07,47.1,33948.0,37.5718,37.5718,37.4604,37.4842,33948.0
2019-07-08 12:30:00,47.1,47.15,47.07,47.09,27876.0,37.4842,37.524,37.4604,37.4763,27876.0
2019-07-08 13:00:00,47.09,47.12,46.99,47.03,34863.0,37.4763,37.5002,37.3967,37.4285,34863.0
2019-07-08 13:30:00,47.03,47.06,46.93,46.96,30646.5,37.4285,37.4524,37.349,37.3728,30646.5
2019-07-08 14:00:00,46.96,46.97,46.83,46.87,52924.5,37.3728,37.3808,37.2694,37.3012,52924.5
2019-07-08 14:30:00,46.88,46.93,46.83,46.89,87244.5,37.3092,37.349,37.2694,37.3171,87244.5
2019-07-08 15:00:00,46.89,47.0,46.89,46.99,133639.5,37.3171,37.4047,37.3171,37.3967,133639.5
2019-07-08 15:30:00,46.99,47.15,46.99,47.11,270316.5,37.3967,37.524,37.3967,37.4922,270316.5
2019-07-09 09:30:00,46.97,47.09,46.79,47.05,163203.0,37.3808,37.4763,37.2375,37.4445,163203.0
2019-07-09 10:00:00,47.06,47.08,46.75,46.83,150213.0,37.4524,37.4683,37.2057,37.2694,150213.0
2019-07-09 10:30:00,46.83,46.97,46.82,46.89,140037.0,37.2694,37.3808,37.2614,37.3171,140037.0
2019-07-09 11:00:00,46.89,46.99,46.82,46.86,154060.5,37.3171,37.3967,37.2614,37.2932,154060.5
2019-07-09 11:30:00,46.86,46.95,46.85,46.89,39637.5,37.2932,37.3649,37.2853,37.3171,39637.5
2019-07-09 12:00:00,46.89,46.93,46.87,46.88,38424.0,37.3171,37.349,37.3012,37.3092,38424.0
2019-07-09 12:30:00,46.89,46.99,46.87,46.95,42511.5,37.3171,37.3967,37.3012,37.3649,42511.5
2019-07-09 13:00:00,46.94,46.97,46.91,46.92,26611.5,37.3569,37.3808,37.333,37.341,26611.5
2019-07-09 13:30:00,46.91,46.95,46.85,46.86,27858.0,37.333,37.3649,37.2853,37.2932,27858.0
2019-07-09 14:00:00,46.86,46.96,46.86,46.89,102405.0,37.2932,37.3728,37.2932,37.3171,102405.0
2019-07-09 14:30:00,46.89,46.93,46.85,46.93,32782.5,37.3171,37.349,37.2853,37.349,32782.5
2019-07-09 15:00:00,46.92,46.97,46.89,46.93,52839.0,37.341,37.3808,37.3171,37.349,52839.0
2019-07-09 15:30:00,46.93,47.15,46.93,47.09,216706.5,37.349,37.524,37.349,37.4763,216706.5
2019-07-10 09:30:00,47.32,47.65,47.09,47.53,126868.5,37.6593,37.922,37.4763,37.8265,126868.5
2019-07-10 10:00:00,47.51,47.54,47.19,47.21,67917.0,37.8105,37.8344,37.5559,37.5718,67917.0
2019-07-10 10:30:00,47.21,47.23,46.97,46.98,74734.5,37.5718,37.5877,37.3808,37.3887,74734.5
2019-07-10 11:00:00,46.98,47.0,46.81,46.84,70416.0,37.3887,37.4047,37.2534,37.2773,70416.0
2019-07-10 11:30:00,46.84,47.11,46.84,47.09,42154.5,37.2773,37.4922,37.2773,37.4763,42154.5
2019-07-10 12:00:00,47.1,47.18,47.07,47.14,53241.0,37.4842,37.5479,37.4604,37.5161,53241.0
2019-07-10 12:30:00,47.15,47.27,47.15,47.22,43195.5,37.524,37.6195,37.524,37.5797,43195.5
2019-07-10 13:00:00,47.22,47.25,47.17,47.17,47676.0,37.5797,37.6036,37.54,37.54,47676.0
2019-07-10 13:30:00,47.17,47.17,46.99,47.01,91746.0,37.54,37.54,37.3967,37.4126,91746.0
2019-07-10 14:00:00,47.01,47.09,46.96,46.96,91914.0,37.4126,37.4763,37.3728,37.3728,91914.0
2019-07-10 14:30:00,46.94,47.0,46.88,47.0,57492.0,37.3569,37.4047,37.3092,37.4047,57492.0
2019-07-10 15:00:00,47.01,47.09,46.98,47.03,79846.5,37.4126,37.4763,37.3887,37.4285,79846.5
2019-07-10 15:30:00,47.03,47.04,46.89,47.01,280563.0,37.4285,37.4365,37.3171,37.4126,280563.0
2019-07-11 09:30:00,47.03,47.09,46.84,46.93,80404.5,37.4285,37.4763,37.2773,37.349,80404.5
2019-07-11 10:00:00,46.92,46.99,46.67,46.69,26115.0,37.341,37.3967,37.142,37.1579,26115.0
2019-07-11 10:30:00,46.67,46.8,46.59,46.67,86835.0,37.142,37.2455,37.0784,37.142,86835.0
2019-07-11 11:00:00,46.66,46.8,46.65,46.76,96519.0,37.1341,37.2455,37.1261,37.2137,96519.0
2019-07-11 11:30:00,46.75,46.89,46.73,46.84,35604.0,37.2057,37.3171,37.1898,37.2773,35604.0
2019-07-11 12:00:00,46.84,46.94,46.83,46.91,47080.5,37.2773,37.3569,37.2694,37.333,47080.5
2019-07-11 12:30:00,46.92,47.09,46.82,47.09,115902.0,37.341,37.4763,37.2614,37.4763,115902.0
2019-07-11 13:00:00,47.08,47.11,46.85,46.85,81679.5,37.4683,37.4922,37.2853,37.2853,81679.5
2019-07-11 13:30:00,46.85,46.89,46.77,46.87,36366.0,37.2853,37.3171,37.2216,37.3012,36366.0
2019-07-11 14:00:00,46.87,46.89,46.82,46.88,53637.0,37.3012,37.3171,37.2614,37.3092,53637.0
2019-07-11 14:30:00,46.87,46.99,46.87,46.95,81747.0,37.3012,37.3967,37.3012,37.3649,81747.0
2019-07-11 15:00:00,46.95,46.99,46.87,46.93,69448.5,37.3649,37.3967,37.3012,37.349,69448.5
2019-07-11 15:30:00,46.94,47.23,46.93,47.17,260337.0,37.3569,37.5877,37.349,37.54,260337.0
2019-07-12 09:30:00,47.39,48.04,47.39,47.97,94935.0,37.715,38.2323,37.715,38.1766,94935.0
2019-07-12 10:00:00,47.95,48.08,47.88,48.06,65614.5,38.1607,38.2642,38.105,38.2483,65614.5
2019-07-12 10:30:00,48.06,48.09,47.83,47.85,63448.5,38.2483,38.2721,38.0652,38.0811,63448.5
2019-07-12 11:00:00,47.83,47.83,47.58,47.63,57877.5,38.0652,38.0652,37.8662,37.906,57877.5
2019-07-12 11:30:00,47.63,47.67,47.54,47.65,39240.0,37.906,37.9379,37.8344,37.922,39240.0
2019-07-12 12:00:00,47.63,47.71,47.62,47.71,41850.0,37.906,37.9697,37.8981,37.9697,41850.0
2019-07-12 12:30:00,47.71,47.85,47.69,47.82,49041.0,37.9697,38.0811,37.9538,38.0573,49041.0
2019-07-12 13:00:00,47.82,47.83,47.63,47.63,32232.0,38.0573,38.0652,37.906,37.906,32232.0
2019-07-12 13:30:00,47.63,47.67,47.55,47.65,51237.0,37.906,37.9379,37.8424,37.922,51237.0
2019-07-12 14:00:00,47.65,47.75,47.62,47.73,123330.0,37.922,38.0015,37.8981,37.9856,123330.0
2019-07-12 14:30:00,47.73,47.83,47.72,47.82,100630.5,37.9856,38.0652,37.9777,38.0573,100630.5
2019-07-12 15:00:00,47.82,47.96,47.78,47.96,106708.5,38.0573,38.1687,38.0254,38.1687,106708.5
2019-07-12 15:30:00,47.96,48.12,47.95,48.08,429304.5,38.1687,38.296,38.1607,38.2642,429304.5
2019-07-15 09:30:00,48.11,48.27,47.53,47.63,309148.5,38.288,38.4154,37.8265,37.906,309148.5
2019-07-15 10:00:00,47.63,47.65,47.43,47.49,211864.5,37.906,37.922,37.7469,37.7946,211864.5
2019-07-15 10:30:00,47.49,47.6,47.19,47.27,216873.0,37.7946,37.8822,37.5559,37.6195,216873.0
2019-07-15 11:00:00,47.28,47.43,47.14,47.39,203136.0,37.6275,37.7469,37.5161,37.715,203136.0
2019-07-15 11:30:00,47.39,47.49,47.33,47.48,50040.0,37.715,37.7946,37.6673,37.7867,50040.0
2019-07-15 12:00:00,47.49,47.59,47.44,47.53,98925.0,37.7946,37.8742,37.7548,37.8265,98925.0
2019-07-15 12:30:00,47.52,47.6,47.5,47.53,70612.5,37.8185,37.8822,37.8026,37.8265,70612.5
2019-07-15 13:00:00,47.53,47.67,47.43,47.64,171166.5,37.8265,37.9379,37.7469,37.914,171166.5
2019-07-15 13:30:00,47.63,47.77,47.62,47.7,68220.0,37.906,38.0175,37.8981,37.9618,68220.0
2019-07-15 14:00:00,47.7,47.76,47.63,47.71,68925.0,37.9618,38.0095,37.906,37.9697,68925.0
2019-07-15 14:30:00,47.71,47.75,47.62,47.74,57615.0,37.9697,38.0015,37.8981,37.9936,57615.0
2019-07-15 15:00:00,47.75,47.76,47.65,47.66,57372.0,38.0015,38.0095,37.922,37.9299,57372.0
2019-07-15 15:30:00,47.65,47.71,47.62,47.67,221418.0,37.922,37.9697,37.8981,37.9379,221418.0
2019-07-16 09:30:00,47.67,47.97,47.42,47.97,36093.0,37.9379,38.1766,37.7389,38.1766,36093.0
2019-07-16 10:00:00,47.95,48.43,47.93,48.34,139446.0,38.1607,38.5427,38.1448,38.4711,139446.0
2019-07-16 10:30:00,48.33,48.36,48.2,48.34,138216.0,38.4631,38.487,38.3597,38.4711,138216.0
2019-07-16 11:00:00,48.35,48.35,48.23,48.3,73308.0,38.479,38.479,38.3835,38.4393,73308.0
2019-07-16 11:30:00,48.31,48.34,48.22,48.31,103641.0,38.4472,38.4711,38.3756,38.4472,103641.0
2019-07-16 12:00:00,48.31,48.35,48.19,48.27,125022.0,38.4472,38.479,38.3517,38.4154,125022.0
2019-07-16 12:30:00,48.27,48.38,48.25,48.33,76215.0,38.4154,38.5029,38.3995,38.4631,76215.0
2019-07-16 13:00:00,48.33,48.43,48.33,48.4,107551.5,38.4631,38.5427,38.4631,38.5188,107551.5
2019-07-16 13:30:00,48.39,48.42,48.32,48.33,61483.5,38.5109,38.5348,38.4552,38.4631,61483.5
2019-07-16 14:00:00,48.33,48.35,48.15,48.21,272152.5,38.4631,38.479,38.3199,38.3676,272152.5
2019-07-16 14:30:00,48.22,48.37,48.21,48.35,75037.5,38.3756,38.495,38.3676,38.479,75037.5
2019-07-16 15:00:00,48.33,48.38,48.31,48.35,114726.0,38.4631,38.5029,38.4472,38.479,114726.0
2019-07-16 15:30:00,48.34,48.45,48.33,48.39,437307.0,38.4711,38.5586,38.4631,38.5109,437307.0
2019-07-17 09:30:00,48.35,48.35,47.73,47.83,175726.5,38.479,38.479,37.9856,38.0652,175726.5
2019-07-17 10:00:00,47.84,47.86,47.58,47.58,110227.5,38.0732,38.0891,37.8662,37.8662,110227.5
2019-07-17 10:30:00,47.57,47.6,47.17,47.33,159376.5,37.8583,37.8822,37.54,37.6673,159376.5
2019-07-17 11:00:00,47.33,47.53,47.31,47.5,123883.5,37.6673,37.8265,37.6514,37.8026,123883.5
2019-07-17 11:30:00,47.5,47.59,47.43,47.5,65968.5,37.8026,37.8742,37.7469,37.8026,65968.5
2019-07-17 12:00:00,47.51,47.51,47.19,47.21,151038.0,37.8105,37.8105,37.5559,37.5718,151038.0
2019-07-17 12:30:00,47.21,47.21,47.07,47.15,112312.5,37.5718,37.5718,37.4604,37.524,112312.5
2019-07-17 13:00:00,47.15,47.3,47.13,47.24,71877.0,37.524,37.6434,37.5081,37.5957,71877.0
2019-07-17 13:30:00,47.25,47.29,47.13,47.16,160638.0,37.6036,37.6355,37.5081,37.532,160638.0
2019-07-17 14:00:00,47.16,47.17,46.98,47.0,139744.5,37.532,37.54,37.3887,37.4047,139744.5
2019-07-17 14:30:00,47.0,47.02,46.88,46.91,137284.5,37.4047,37.4206,37.3092,37.333,137284.5
2019-07-17 15:00:00,46.92,47.03,46.8,46.81,165798.0,37.341,37.4285,37.2455,37.2534,165798.0
2019-07-17 15:30:00,46.81,46.97,46.76,46.76,479266.5,37.2534,37.3808,37.2137,37.2137,479266.5
2019-07-18 09:30:00,46.68,46.78,45.77,45.8,368763.0,37.15,37.2296,36.4258,36.4496,368763.0
2019-07-18 10:00:00,45.81,45.97,45.51,45.82,579430.5,36.4576,36.5849,36.2189,36.4656,579430.5
2019-07-18 10:30:00,45.82,45.96,45.71,45.76,137380.5,36.4656,36.577,36.378,36.4178,137380.5
2019-07-18 11:00:00,45.76,45.87,45.54,45.64,202582.5,36.4178,36.5054,36.2427,36.3223,202582.5
2019-07-18 11:30:00,45.65,45.77,45.57,45.75,145392.0,36.3303,36.4258,36.2666,36.4099,145392.0
2019-07-18 12:00:00,45.73,45.81,45.67,45.75,62712.0,36.3939,36.4576,36.3462,36.4099,62712.0
2019-07-18 12:30:00,45.75,46.01,45.75,45.95,101574.0,36.4099,36.6168,36.4099,36.569,101574.0
2019-07-18 13:00:00,45.93,45.94,45.69,45.7,64774.5,36.5531,36.5611,36.3621,36.3701,64774.5
2019-07-18 13:30:00,45.7,45.73,45.57,45.58,55396.5,36.3701,36.3939,36.2666,36.2746,55396.5
2019-07-18 14:00:00,45.57,45.71,45.57,45.71,93528.0,36.2666,36.378,36.2666,36.378,93528.0
2019-07-18 14:30:00,45.71,45.96,45.7,45.96,118039.5,36.378,36.577,36.3701,36.577,118039.5
2019-07-18 15:00:00,45.97,46.05,45.91,46.04,181669.5,36.5849,36.6486,36.5372,36.6406,181669.5
2019-07-18 15:30:00,46.04,46.19,46.0,46.05,470595.0,36.6406,36.76,36.6088,36.6486,470595.0
2019-07-19 09:30:00,46.39,46.78,46.05,46.52,188709.0,36.9192,37.2296,36.6486,37.0227,188709.0
2019-07-19 10:00:00,46.52,46.63,46.33,46.41,95062.5,37.0227,37.1102,36.8714,36.9351,95062.5
2019-07-19 10:30:00,46.41,46.5,46.29,46.35,84036.0,36.9351,37.0067,36.8396,36.8874,84036.0
2019-07-19 11:00:00,46.35,46.51,46.34,46.45,115909.5,36.8874,37.0147,36.8794,36.9669,115909.5
2019-07-19 11:30:00,46.45,46.47,46.29,46.45,117312.0,36.9669,36.9829,36.8396,36.9669,117312.0
2019-07-19 12:00:00,46.44,46.81,46.42,46.72,131452.5,36.959,37.2534,36.9431,37.1818,131452.5
2019-07-19 12:30:00,46.72,46.78,46.59,46.72,105553.5,37.1818,37.2296,37.0784,37.1818,105553.5
2019-07-19 13:00:00,46.71,46.83,46.63,46.79,86389.5,37.1739,37.2694,37.1102,37.2375,86389.5
2019-07-19 13:30:00,46.78,46.78,46.58,46.62,79072.5,37.2296,37.2296,37.0704,37.1022,79072.5
2019-07-19 14:00:00,46.61,46.63,46.35,46.35,132079.5,37.0943,37.1102,36.8874,36.8874,132079.5
2019-07-19 14:30:00,46.37,46.43,46.32,46.41,105880.5,36.9033,36.951,36.8635,36.9351,105880.5
2019-07-19 15:00:00,46.41,46.48,46.3,46.44,174634.5,36.9351,36.9908,36.8476,36.959,174634.5
2019-07-19 15:30:00,46.45,46.5,46.19,46.22,642883.5,36.9669,37.0067,36.76,36.7839,642883.5
2019-07-22 09:30:00,46.35,46.76,46.27,46.54,233046.0,36.8874,37.2137,36.8237,37.0386,233046.0
2019-07-22 10:00:00,46.53,46.68,46.43,46.51,214783.5,37.0306,37.15,36.951,37.0147,214783.5
2019-07-22 10:30:00,46.51,46.61,46.22,46.39,298633.5,37.0147,37.0943,36.7839,36.9192,298633.5
2019-07-22 11:00:00,46.39,46.45,46.28,46.31,169906.5,36.9192,36.9669,36.8317,36.8555,169906.5
2019-07-22 11:30:00,46.32,46.44,46.28,46.41,86266.5,36.8635,36.959,36.8317,36.9351,86266.5
2019-07-22 12:00:00,46.41,46.44,46.3,46.39,93036.0,36.9351,36.959,36.8476,36.9192,93036.0
2019-07-22 12:30:00,46.39,46.41,46.31,46.39,84165.0,36.9192,36.9351,36.8555,36.9192,84165.0
2019-07-22 13:00:00,46.39,46.51,46.37,46.39,99460.5,36.9192,37.0147,36.9033,36.9192,99460.5
2019-07-22 13:30:00,46.39,46.41,46.12,46.13,129759.0,36.9192,36.9351,36.7043,36.7123,129759.0
2019-07-22 14:00:00,46.13,46.2,46.03,46.05,150496.5,36.7123,36.768,36.6327,36.6486,150496.5
2019-07-22 14:30:00,46.05,46.13,45.99,46.01,147112.5,36.6486,36.7123,36.6009,36.6168,147112.5
2019-07-22 15:00:00,46.01,46.21,46.01,46.1,235330.5,36.6168,36.7759,36.6168,36.6884,235330.5
2019-07-22 15:30:00,46.1,46.16,46.08,46.11,491232.0,36.6884,36.7362,36.6725,36.6964,491232.0
2019-07-23 09:30:00,44.67,45.59,44.67,45.17,810576.0,35.5503,36.2825,35.5503,35.9483,810576.0
2019-07-23 10:00:00,45.13,45.21,44.8,44.94,377340.0,35.9164,35.9801,35.6538,35.7652,377340.0
2019-07-23 10:30:00,44.94,45.38,44.85,45.33,392682.0,35.7652,36.1154,35.6936,36.0756,392682.0
2019-07-23 11:00:00,45.32,45.44,45.08,45.44,307879.5,36.0676,36.1631,35.8766,36.1631,307879.5
2019-07-23 11:30:00,45.43,45.53,45.25,45.33,200319.0,36.1552,36.2348,36.0119,36.0756,200319.0
2019-07-23 12:00:00,45.33,46.03,45.31,45.99,301488.0,36.0756,36.6327,36.0597,36.6009,301488.0
2019-07-23 12:30:00,45.99,46.51,45.76,45.77,461250.0,36.6009,37.0147,36.4178,36.4258,461250.0
2019-07-23 13:00:00,45.76,45.93,45.73,45.87,175002.0,36.4178,36.5531,36.3939,36.5054,175002.0
2019-07-23 13:30:00,45.87,45.91,45.61,45.9,180561.0,36.5054,36.5372,36.2984,36.5292,180561.0
2019-07-23 14:00:00,45.91,45.95,45.77,45.8,149721.0,36.5372,36.569,36.4258,36.4496,149721.0
2019-07-23 14:30:00,45.82,46.01,45.8,45.93,133761.0,36.4656,36.6168,36.4496,36.5531,133761.0
2019-07-23 15:00:00,45.92,46.19,45.91,46.11,182283.0,36.5451,36.76,36.5372,36.6964,182283.0
2019-07-23 15:30:00,46.11,46.26,46.09,46.15,459306.0,36.6964,36.8157,36.6804,36.7282,459306.0
2019-07-24 09:30:00,46.24,47.94,46.24,47.83,381811.5,36.7998,38.1528,36.7998,38.0652,381811.5
2019-07-24 10:00:00,47.84,48.12,47.81,47.95,333783.0,38.0732,38.296,38.0493,38.1607,333783.0
2019-07-24 10:30:00,47.96,48.18,47.87,48.01,181425.0,38.1687,38.3438,38.097,38.2085,181425.0
2019-07-24 11:00:00,47.99,48.1,47.93,47.97,105103.5,38.1925,38.2801,38.1448,38.1766,105103.5
2019-07-24 11:30:00,47.98,48.0,47.81,47.82,80671.5,38.1846,38.2005,38.0493,38.0573,80671.5
2019-07-24 12:00:00,47.83,48.11,47.75,48.05,109014.0,38.0652,38.288,38.0015,38.2403,109014.0
2019-07-24 12:30:00,48.03,48.12,47.98,48.02,82402.5,38.2244,38.296,38.1846,38.2164,82402.5
2019-07-24 13:00:00,48.03,48.06,47.85,47.97,70855.5,38.2244,38.2483,38.0811,38.1766,70855.5
2019-07-24 13:30:00,47.97,48.07,47.91,48.05,101511.0,38.1766,38.2562,38.1289,38.2403,101511.0
2019-07-24 14:00:00,48.05,48.19,48.04,48.13,74134.5,38.2403,38.3517,38.2323,38.304,74134.5
2019-07-24 14:30:00,48.13,48.27,48.12,48.24,75015.0,38.304,38.4154,38.296,38.3915,75015.0
2019-07-24 15:00:00,48.23,48.25,48.1,48.18,115302.0,38.3835,38.3995,38.2801,38.3438,115302.0
2019-07-24 15:30:00,48.17,48.24,47.91,48.11,563130.0,38.3358,38.3915,38.1289,38.288,563130.0
2019-07-25 09:30:00,48.29,48.29,47.58,47.87,245323.5,38.4313,38.4313,37.8662,38.097,245323.5
2019-07-25 10:00:00,47.87,47.99,47.75,47.77,204456.0,38.097,38.1925,38.0015,38.0175,204456.0
2019-07-25 10:30:00,47.77,47.97,47.75,47.84,72651.0,38.0175,38.1766,38.0015,38.0732,72651.0
2019-07-25 11:00:00,47.83,47.88,47.65,47.65,79722.0,38.0652,38.105,37.922,37.922,79722.0
2019-07-25 11:30:00,47.65,47.71,47.55,47.56,48091.5,37.922,37.9697,37.8424,37.8503,48091.5
2019-07-25 12:00:00,47.55,47.55,47.43,47.49,90243.0,37.8424,37.8424,37.7469,37.7946,90243.0
2019-07-25 12:30:00,47.49,47.49,47.33,47.36,77604.0,37.7946,37.7946,37.6673,37.6912,77604.0
2019-07-25 13:00:00,47.36,47.51,47.31,47.51,59704.5,37.6912,37.8105,37.6514,37.8105,59704.5
2019-07-25 13:30:00,47.51,47.69,47.49,47.59,58051.5,37.8105,37.9538,37.7946,37.8742,58051.5
2019-07-25 14:00:00,47.6,47.78,47.59,47.69,103758.0,37.8822,38.0254,37.8742,37.9538,103758.0
2019-07-25 14:30:00,47.68,47.73,47.65,47.69,77619.0,37.9458,37.9856,37.922,37.9538,77619.0
2019-07-25 15:00:00,47.69,47.75,47.62,47.71,90757.5,37.9538,38.0015,37.8981,37.9697,90757.5
2019-07-25 15:30:00,47.71,47.89,47.65,47.79,369048.0,37.9697,38.113,37.922,38.0334,369048.0
2019-07-26 09:30:00,47.75,47.76,47.27,47.75,137587.5,38.0015,38.0095,37.6195,38.0015,137587.5
2019-07-26 10:00:00,47.71,47.78,47.58,47.66,94662.0,37.9697,38.0254,37.8662,37.9299,94662.0
2019-07-26 10:30:00,47.65,47.9,47.49,47.85,131352.0,37.922,38.1209,37.7946,38.0811,131352.0
2019-07-26 11:00:00,47.83,47.92,47.77,47.79,46762.5,38.0652,38.1368,38.0175,38.0334,46762.5
2019-07-26 11:30:00,47.8,47.8,47.64,47.76,48669.0,38.0413,38.0413,37.914,38.0095,48669.0
2019-07-26 12:00:00,47.77,47.81,47.75,47.77,38743.5,38.0175,38.0493,38.0015,38.0175,38743.5
2019-07-26 12:30:00,47.77,47.78,47.65,47.77,82275.0,38.0175,38.0254,37.922,38.0175,82275.0
2019-07-26 13:00:00,47.77,47.81,47.74,47.78,40276.5,38.0175,38.0493,37.9936,38.0254,40276.5
2019-07-26 13:30:00,47.78,47.86,47.75,47.85,52818.0,38.0254,38.0891,38.0015,38.0811,52818.0
2019-07-26 14:00:00,47.85,47.95,47.84,47.94,46365.0,38.0811,38.1607,38.0732,38.1528,46365.0
2019-07-26 14:30:00,47.95,48.03,47.93,47.98,65680.5,38.1607,38.2244,38.1448,38.1846,65680.5
2019-07-26 15:00:00,47.98,48.01,47.85,47.91,111336.0,38.1846,38.2085,38.0811,38.1289,111336.0
2019-07-26 15:30:00,47.91,47.97,47.75,47.77,423438.0,38.1289,38.1766,38.0015,38.0175,423438.0
2019-07-29 09:30:00,47.82,47.91,47.57,47.87,103233.0,38.0573,38.1289,37.8583,38.097,103233.0
2019-07-29 10:00:00,47.84,48.02,47.79,47.9,62277.0,38.0732,38.2164,38.0334,38.1209,62277.0
2019-07-29 10:30:00,47.93,48.12,47.91,48.07,63139.5,38.1448,38.296,38.1289,38.2562,63139.5
2019-07-29 11:00:00,48.08,48.1,47.99,48.05,67741.5,38.2642,38.2801,38.1925,38.2403,67741.5
2019-07-29 11:30:00,48.05,48.18,48.01,48.16,63807.0,38.2403,38.3438,38.2085,38.3278,63807.0
2019-07-29 12:00:00,48.17,48.2,48.12,48.19,66225.0,38.3358,38.3597,38.296,38.3517,66225.0
2019-07-29 12:30:00,48.2,48.21,48.05,48.11,84333.0,38.3597,38.3676,38.2403,38.288,84333.0
2019-07-29 13:00:00,48.09,48.11,47.91,47.94,56833.5,38.2721,38.288,38.1289,38.1528,56833.5
2019-07-29 13:30:00,47.95,47.97,47.84,47.85,58672.5,38.1607,38.1766,38.0732,38.0811,58672.5
2019-07-29 14:00:00,47.85,47.86,47.79,47.81,40873.5,38.0811,38.0891,38.0334,38.0493,40873.5
2019-07-29 14:30:00,47.79,47.79,47.69,47.75,82599.0,38.0334,38.0334,37.9538,38.0015,82599.0
2019-07-29 15:00:00,47.75,47.87,47.68,47.7,80295.0,38.0015,38.097,37.9458,37.9618,80295.0
2019-07-29 15:30:00,47.7,47.78,47.65,47.67,304405.5,37.9618,38.0254,37.922,37.9379,304405.5
2019-07-30 09:30:00,47.03,47.14,46.13,46.75,316477.5,37.4285,37.5161,36.7123,37.2057,316477.5
2019-07-30 10:00:00,46.75,46.91,46.71,46.81,80208.0,37.2057,37.333,37.1739,37.2534,80208.0
2019-07-30 10:30:00,46.87,47.02,46.85,46.91,90010.5,37.3012,37.4206,37.2853,37.333,90010.5
2019-07-30 11:00:00,46.9,47.09,46.9,47.03,50823.0,37.3251,37.4763,37.3251,37.4285,50823.0
2019-07-30 11:30:00,47.03,47.11,46.97,47.01,67849.5,37.4285,37.4922,37.3808,37.4126,67849.5
2019-07-30 12:00:00,47.0,47.19,46.97,47.17,60447.0,37.4047,37.5559,37.3808,37.54,60447.0
2019-07-30 12:30:00,47.16,47.19,47.05,47.07,43852.5,37.532,37.5559,37.4445,37.4604,43852.5
2019-07-30 13:00:00,47.07,47.09,47.03,47.05,42007.5,37.4604,37.4763,37.4285,37.4445,42007.5
2019-07-30 13:30:00,47.07,47.21,47.05,47.17,35187.0,37.4604,37.5718,37.4445,37.54,35187.0
2019-07-30 14:00:00,47.17,47.27,47.16,47.23,39880.5,37.54,37.6195,37.532,37.5877,39880.5
2019-07-30 14:30:00,47.23,47.23,47.15,47.15,42202.5,37.5877,37.5877,37.524,37.524,42202.5
2019-07-30 15:00:00,47.17,47.25,47.15,47.23,128460.0,37.54,37.6036,37.524,37.5877,128460.0
2019-07-30 15:30:00,47.23,47.35,47.23,47.32,233400.0,37.5877,37.6832,37.5877,37.6593,233400.0
2019-07-31 09:30:00,47.29,47.57,46.27,47.24,126825.0,37.6355,37.8583,36.8237,37.5957,126825.0
2019-07-31 10:00:00,47.23,47.23,47.03,47.11,56181.0,37.5877,37.5877,37.4285,37.4922,56181.0
2019-07-31 10:30:00,47.12,47.15,46.94,47.09,122191.5,37.5002,37.524,37.3569,37.4763,122191.5
2019-07-31 11:00:00,47.09,47.23,47.09,47.11,63576.0,37.4763,37.5877,37.4763,37.4922,63576.0
2019-07-31 11:30:00,47.1,47.4,47.08,47.34,86289.0,37.4842,37.723,37.4683,37.6752,86289.0
2019-07-31 12:00:00,47.35,47.39,47.27,47.34,48975.0,37.6832,37.715,37.6195,37.6752,48975.0
2019-07-31 12:30:00,47.35,47.46,47.31,47.43,46749.0,37.6832,37.7707,37.6514,37.7469,46749.0
2019-07-31 13:00:00,47.43,47.53,47.41,47.53,51094.5,37.7469,37.8265,37.731,37.8265,51094.5
2019-07-31 13:30:00,47.53,47.53,47.32,47.37,51264.0,37.8265,37.8265,37.6593,37.6991,51264.0
2019-07-31 14:00:00,47.35,47.35,47.18,47.25,85761.0,37.6832,37.6832,37.5479,37.6036,85761.0
2019-07-31 14:30:00,47.24,47.33,46.29,46.52,193123.5,37.5957,37.6673,36.8396,37.0227,193123.5
2019-07-31 15:00:00,46.53,46.99,46.49,46.98,96450.0,37.0306,37.3967,36.9988,37.3887,96450.0
2019-07-31 15:30:00,46.95,46.96,46.74,46.75,381468.0,37.3649,37.3728,37.1977,37.2057,381468.0
2019-08-01 09:30:00,46.69,46.99,46.45,46.72,103006.5,37.1579,37.3967,36.9669,37.1818,103006.5
2019-08-01 10:00:00,46.65,46.92,46.6,46.89,49137.0,37.1261,37.341,37.0863,37.3171,49137.0
2019-08-01 10:30:00,46.86,47.19,46.85,47.17,78990.0,37.2932,37.5559,37.2853,37.54,78990.0
2019-08-01 11:00:00,47.17,47.26,47.02,47.06,100218.0,37.54,37.6116,37.4206,37.4524,100218.0
2019-08-01 11:30:00,47.02,47.19,46.98,47.07,41830.5,37.4206,37.5559,37.3887,37.4604,41830.5
2019-08-01 12:00:00,47.08,47.1,46.85,46.95,54451.5,37.4683,37.4842,37.2853,37.3649,54451.5
2019-08-01 12:30:00,46.95,47.06,46.92,47.0,40866.0,37.3649,37.4524,37.341,37.4047,40866.0
2019-08-01 13:00:00,46.99,47.05,46.49,46.49,77085.0,37.3967,37.4445,36.9988,36.9988,77085.0
2019-08-01 13:30:00,46.47,46.57,45.68,46.0,213931.5,36.9829,37.0624,36.3541,36.6088,213931.5
2019-08-01 14:00:00,45.99,46.04,45.39,45.54,222351.0,36.6009,36.6406,36.1234,36.2427,222351.0
2019-08-01 14:30:00,45.55,45.55,45.27,45.39,274027.5,36.2507,36.2507,36.0279,36.1234,274027.5
2019-08-01 15:00:00,45.39,45.54,45.19,45.47,177811.5,36.1234,36.2427,35.9642,36.187,177811.5
2019-08-01 15:30:00,45.47,45.57,45.32,45.43,347475.0,36.187,36.2666,36.0676,36.1552,347475.0
2019-08-02 09:30:00,45.31,45.51,44.55,44.61,371922.0,36.0597,36.2189,35.4548,35.5026,371922.0
2019-08-02 10:00:00,44.6,44.73,44.4,44.59,332062.5,35.4946,35.5981,35.3355,35.4867,332062.5
2019-08-02 10:30:00,44.59,44.59,44.24,44.25,191395.5,35.4867,35.4867,35.2081,35.2161,191395.5
2019-08-02 11:00:00,44.25,44.61,44.22,44.49,133579.5,35.2161,35.5026,35.1922,35.4071,133579.5
2019-08-02 11:30:00,44.5,44.56,44.31,44.49,124024.5,35.4151,35.4628,35.2638,35.4071,124024.5
2019-08-02 12:00:00,44.49,44.63,44.43,44.57,121080.0,35.4071,35.5185,35.3593,35.4708,121080.0
2019-08-02 12:30:00,44.57,44.61,44.47,44.49,135420.0,35.4708,35.5026,35.3912,35.4071,135420.0
2019-08-02 13:00:00,44.48,44.5,44.37,44.42,99585.0,35.3991,35.4151,35.3116,35.3514,99585.0
2019-08-02 13:30:00,44.42,44.62,44.41,44.57,80311.5,35.3514,35.5106,35.3434,35.4708,80311.5
2019-08-02 14:00:00,44.55,44.7,44.53,44.6,106150.5,35.4548,35.5742,35.4389,35.4946,106150.5
2019-08-02 14:30:00,44.59,44.76,44.59,44.76,85039.5,35.4867,35.622,35.4867,35.622,85039.5
2019-08-02 15:00:00,44.75,44.86,44.69,44.81,111699.0,35.614,35.7016,35.5663,35.6618,111699.0
2019-08-02 15:30:00,44.83,44.95,44.73,44.82,393901.5,35.6777,35.7732,35.5981,35.6697,393901.5
2019-08-05 09:30:00,44.11,44.37,43.43,43.65,234549.0,35.1047,35.3116,34.5635,34.7386,234549.0
2019-08-05 10:00:00,43.68,43.97,43.53,43.74,195076.5,34.7625,34.9933,34.6431,34.8102,195076.5
2019-08-05 10:30:00,43.72,43.77,43.52,43.65,120828.0,34.7943,34.8341,34.6351,34.7386,120828.0
2019-08-05 11:00:00,43.65,43.75,43.57,43.65,183570.0,34.7386,34.8182,34.6749,34.7386,183570.0
2019-08-05 11:30:00,43.65,43.67,43.39,43.47,87720.0,34.7386,34.7545,34.5317,34.5953,87720.0
2019-08-05 12:00:00,43.47,43.54,43.33,43.35,77836.5,34.5953,34.651,34.4839,34.4998,77836.5
2019-08-05 12:30:00,43.36,43.42,43.13,43.15,120802.5,34.5078,34.5555,34.3247,34.3407,120802.5
2019-08-05 13:00:00,43.14,43.25,43.09,43.21,190075.5,34.3327,34.4202,34.2929,34.3884,190075.5
2019-08-05 13:30:00,43.21,43.27,42.96,42.99,181531.5,34.3884,34.4362,34.1895,34.2133,181531.5
2019-08-05 14:00:00,42.99,43.01,42.81,42.84,182739.0,34.2133,34.2292,34.0701,34.0939,182739.0
2019-08-05 14:30:00,42.85,42.91,42.75,42.77,162999.0,34.1019,34.1497,34.0223,34.0382,162999.0
2019-08-05 15:00:00,42.77,43.01,42.63,42.88,302187.0,34.0382,34.2292,33.9268,34.1258,302187.0
2019-08-05 15:30:00,42.87,43.08,42.82,42.94,751114.5,34.1178,34.285,34.078,34.1735,751114.5
2019-08-06 09:30:00,43.14,43.91,43.13,43.45,241903.5,34.3327,34.9455,34.3247,34.5794,241903.5
2019-08-06 10:00:00,43.46,43.52,43.12,43.29,168229.5,34.5874,34.6351,34.3168,34.4521,168229.5
2019-08-06 10:30:00,43.29,43.47,43.27,43.44,202858.5,34.4521,34.5953,34.4362,34.5715,202858.5
2019-08-06 11:00:00,43.45,43.45,43.19,43.34,92778.0,34.5794,34.5794,34.3725,34.4919,92778.0
2019-08-06 11:30:00,43.35,43.54,43.25,43.54,108768.0,34.4998,34.651,34.4202,34.651,108768.0
2019-08-06 12:00:00,43.56,43.6,43.33,43.35,73983.0,34.667,34.6988,34.4839,34.4998,73983.0
2019-08-06 12:30:00,43.33,43.42,43.27,43.35,85762.5,34.4839,34.5555,34.4362,34.4998,85762.5
2019-08-06 13:00:00,43.35,43.54,43.35,43.5,67776.0,34.4998,34.651,34.4998,34.6192,67776.0
2019-08-06 13:30:00,43.49,43.62,43.46,43.55,97483.5,34.6112,34.7147,34.5874,34.659,97483.5
2019-08-06 14:00:00,43.54,43.68,43.41,43.64,63652.5,34.651,34.7625,34.5476,34.7306,63652.5
2019-08-06 14:30:00,43.63,43.71,43.54,43.55,64309.5,34.7227,34.7863,34.651,34.659,64309.5
2019-08-06 15:00:00,43.57,43.72,43.53,43.65,80859.0,34.6749,34.7943,34.6431,34.7386,80859.0
2019-08-06 15:30:00,43.65,43.81,43.54,43.67,407307.0,34.7386,34.8659,34.651,34.7545,407307.0
2019-08-07 09:30:00,43.03,43.37,42.73,42.81,183837.0,34.2452,34.5157,34.0064,34.0701,183837.0
2019-08-07 10:00:00,42.78,43.14,42.67,42.93,120867.0,34.0462,34.3327,33.9587,34.1656,120867.0
2019-08-07 10:30:00,42.91,43.37,42.89,43.32,113089.5,34.1497,34.5157,34.1337,34.476,113089.5
2019-08-07 11:00:00,43.32,43.36,43.15,43.21,98446.5,34.476,34.5078,34.3407,34.3884,98446.5
2019-08-07 11:30:00,43.21,43.24,42.92,42.95,94963.5,34.3884,34.4123,34.1576,34.1815,94963.5
2019-08-07 12:00:00,42.96,43.0,42.76,42.92,145174.5,34.1895,34.2213,34.0303,34.1576,145174.5
2019-08-07 12:30:00,42.91,43.17,42.9,43.12,92709.0,34.1497,34.3566,34.1417,34.3168,92709.0
2019-08-07 13:00:00,43.14,43.21,43.04,43.19,66381.0,34.3327,34.3884,34.2531,34.3725,66381.0
2019-08-07 13:30:00,43.19,43.42,43.19,43.31,62043.0,34.3725,34.5555,34.3725,34.468,62043.0
2019-08-07 14:00:00,43.3,43.48,43.25,43.38,74277.0,34.46,34.6033,34.4202,34.5237,74277.0
2019-08-07 14:30:00,43.38,43.41,43.29,43.37,130957.5,34.5237,34.5476,34.4521,34.5157,130957.5
2019-08-07 15:00:00,43.37,43.52,43.27,43.5,121081.5,34.5157,34.6351,34.4362,34.6192,121081.5
2019-08-07 15:30:00,43.51,43.65,43.44,43.51,308908.5,34.6272,34.7386,34.5715,34.6272,308908.5
2019-08-08 09:30:00,43.64,44.0,43.64,43.91,139402.5,34.7306,35.0171,34.7306,34.9455,139402.5
2019-08-08 10:00:00,43.89,43.93,43.75,43.78,74101.5,34.9296,34.9614,34.8182,34.842,74101.5
2019-08-08 10:30:00,43.79,43.95,43.79,43.91,63013.5,34.85,34.9773,34.85,34.9455,63013.5
2019-08-08 11:00:00,43.92,44.05,43.77,44.02,72451.5,34.9535,35.0569,34.8341,35.033,72451.5
2019-08-08 11:30:00,44.01,44.15,43.97,44.13,53500.5,35.0251,35.1365,34.9933,35.1206,53500.5
2019-08-08 12:00:00,44.13,44.23,44.13,44.17,51525.0,35.1206,35.2002,35.1206,35.1524,51525.0
2019-08-08 12:30:00,44.17,44.27,44.14,44.26,57778.5,35.1524,35.232,35.1285,35.224,57778.5
2019-08-08 13:00:00,44.27,44.3,44.15,44.15,68953.5,35.232,35.2559,35.1365,35.1365,68953.5
2019-08-08 13:30:00,44.15,44.23,44.13,44.17,80670.0,35.1365,35.2002,35.1206,35.1524,80670.0
2019-08-08 14:00:00,44.16,44.19,44.07,44.13,69324.0,35.1445,35.1683,35.0728,35.1206,69324.0
2019-08-08 14:30:00,44.13,44.27,44.12,44.23,75759.0,35.1206,35.232,35.1126,35.2002,75759.0
2019-08-08 15:00:00,44.24,44.31,44.17,44.21,81405.0,35.2081,35.2638,35.1524,35.1843,81405.0
2019-08-08 15:30:00,44.21,44.36,44.21,44.33,277647.0,35.1843,35.3036,35.1843,35.2798,277647.0
2019-08-09 09:30:00,44.11,44.11,43.8,43.8,55629.0,35.1047,35.1047,34.858,34.858,55629.0
2019-08-09 10:00:00,43.82,43.85,43.45,43.47,89193.0,34.8739,34.8978,34.5794,34.5953,89193.0
2019-08-09 10:30:00,43.46,43.53,43.33,43.44,65592.0,34.5874,34.6431,34.4839,34.5715,65592.0
2019-08-09 11:00:00,43.42,43.47,43.28,43.28,112191.0,34.5555,34.5953,34.4441,34.4441,112191.0
2019-08-09 11:30:00,43.29,43.35,43.13,43.17,87433.5,34.4521,34.4998,34.3247,34.3566,87433.5
2019-08-09 12:00:00,43.18,43.31,43.18,43.24,49707.0,34.3645,34.468,34.3645,34.4123,49707.0
2019-08-09 12:30:00,43.23,43.59,43.2,43.39,80389.5,34.4043,34.6908,34.3805,34.5317,80389.5
2019-08-09 13:00:00,43.41,43.53,43.33,43.49,61215.0,34.5476,34.6431,34.4839,34.6112,61215.0
2019-08-09 13:30:00,43.5,43.55,43.45,43.47,65293.5,34.6192,34.659,34.5794,34.5953,65293.5
2019-08-09 14:00:00,43.46,43.53,43.43,43.52,64764.0,34.5874,34.6431,34.5635,34.6351,64764.0
2019-08-09 14:30:00,43.51,43.58,43.47,43.51,55896.0,34.6272,34.6829,34.5953,34.6272,55896.0
2019-08-09 15:00:00,43.51,43.69,43.5,43.68,79729.5,34.6272,34.7704,34.6192,34.7625,79729.5
2019-08-09 15:30:00,43.67,43.72,43.45,43.46,346669.5,34.7545,34.7943,34.5794,34.5874,346669.5
2019-08-12 09:30:00,43.13,43.41,42.88,42.99,80355.0,34.3247,34.5476,34.1258,34.2133,80355.0
2019-08-12 10:00:00,42.99,43.38,42.99,43.33,160101.0,34.2133,34.5237,34.2133,34.4839,160101.0
2019-08-12 10:30:00,43.33,43.43,43.32,43.36,90127.5,34.4839,34.5635,34.476,34.5078,90127.5
2019-08-12 11:00:00,43.36,43.37,43.16,43.25,114070.5,34.5078,34.5157,34.3486,34.4202,114070.5
2019-08-12 11:30:00,43.24,43.36,43.15,43.35,73837.5,34.4123,34.5078,34.3407,34.4998,73837.5
2019-08-12 12:00:00,43.33,43.33,43.05,43.13,72672.0,34.4839,34.4839,34.2611,34.3247,72672.0
2019-08-12 12:30:00,43.13,43.26,43.05,43.12,62913.0,34.3247,34.4282,34.2611,34.3168,62913.0
2019-08-12 13:00:00,43.11,43.18,43.06,43.13,44425.5,34.3088,34.3645,34.269,34.3247,44425.5
2019-08-12 13:30:00,43.13,43.18,42.93,43.03,70468.5,34.3247,34.3645,34.1656,34.2452,70468.5
2019-08-12 14:00:00,43.04,43.19,43.03,43.14,89586.0,34.2531,34.3725,34.2452,34.3327,89586.0
2019-08-12 14:30:00,43.14,43.15,43.01,43.11,193584.0,34.3327,34.3407,34.2292,34.3088,193584.0
2019-08-12 15:00:00,43.09,43.22,43.04,43.21,110739.0,34.2929,34.3964,34.2531,34.3884,110739.0
2019-08-12 15:30:00,43.21,43.28,43.11,43.17,379500.0,34.3884,34.4441,34.3088,34.3566,379500.0
2019-08-13 09:30:00,42.85,44.9,42.71,44.75,324022.5,34.2664,35.9058,34.1544,35.7858,324022.5
2019-08-13 10:00:00,44.74,44.97,44.41,44.86,149121.0,35.7778,35.9617,35.5139,35.8738,149121.0
2019-08-13 10:30:00,44.88,44.95,44.51,44.51,153360.0,35.8898,35.9457,35.5939,35.5939,153360.0
2019-08-13 11:00:00,44.51,44.6,44.33,44.37,97155.0,35.5939,35.6658,35.4499,35.4819,97155.0
2019-08-13 11:30:00,44.36,44.55,44.32,44.55,60697.5,35.4739,35.6259,35.4419,35.6259,60697.5
2019-08-13 12:00:00,44.55,44.63,44.49,44.56,93603.0,35.6259,35.6898,35.5779,35.6339,93603.0
2019-08-13 12:30:00,44.56,44.59,44.41,44.43,101614.5,35.6339,35.6579,35.5139,35.5299,101614.5
2019-08-13 13:00:00,44.43,44.49,44.29,44.37,110065.5,35.5299,35.5779,35.4179,35.4819,110065.5
2019-08-13 13:30:00,44.37,44.48,44.29,44.4,104419.5,35.4819,35.5699,35.4179,35.5059,104419.5
2019-08-13 14:00:00,44.41,44.41,44.27,44.33,100020.0,35.5139,35.5139,35.402,35.4499,100020.0
2019-08-13 14:30:00,44.33,44.41,44.24,44.31,78138.0,35.4499,35.5139,35.378,35.4339,78138.0
2019-08-13 15:00:00,44.31,44.32,44.11,44.24,147444.0,35.4339,35.4419,35.274,35.378,147444.0
2019-08-13 15:30:00,44.24,44.25,44.13,44.24,330472.5,35.378,35.386,35.29,35.378,330472.5
2019-08-14 09:30:00,43.43,43.61,43.11,43.4,137401.5,34.7302,34.8742,34.4743,34.7062,137401.5
2019-08-14 10:00:00,43.33,43.41,43.1,43.2,108748.5,34.6503,34.7142,34.4663,34.5463,108748.5
2019-08-14 10:30:00,43.2,43.23,42.87,42.91,75054.0,34.5463,34.5703,34.2824,34.3144,75054.0
2019-08-14 11:00:00,42.88,42.93,42.73,42.85,55297.5,34.2904,34.3304,34.1704,34.2664,55297.5
2019-08-14 11:30:00,42.87,42.91,42.59,42.67,106137.0,34.2824,34.3144,34.0585,34.1225,106137.0
2019-08-14 12:00:00,42.65,42.68,42.53,42.59,98944.5,34.1065,34.1305,34.0105,34.0585,98944.5
2019-08-14 12:30:00,42.6,42.67,42.43,42.46,71731.5,34.0665,34.1225,33.9305,33.9545,71731.5
2019-08-14 13:00:00,42.45,42.57,42.31,42.51,68325.0,33.9465,34.0425,33.8346,33.9945,68325.0
2019-08-14 13:30:00,42.49,42.59,42.41,42.45,90561.0,33.9785,34.0585,33.9145,33.9465,90561.0
2019-08-14 14:00:00,42.44,42.44,42.31,42.31,85815.0,33.9385,33.9385,33.8346,33.8346,85815.0
2019-08-14 14:30:00,42.31,42.35,42.17,42.31,96775.5,33.8346,33.8666,33.7226,33.8346,96775.5
2019-08-14 15:00:00,42.3,42.45,42.15,42.33,171585.0,33.8266,33.9465,33.7066,33.8506,171585.0
2019-08-14 15:30:00,42.31,42.37,42.17,42.23,329035.5,33.8346,33.8826,33.7226,33.7706,329035.5
2019-08-15 09:30:00,42.34,42.57,42.16,42.52,101649.0,33.8586,34.0425,33.7146,34.0025,101649.0
2019-08-15 10:00:00,42.5,42.56,42.33,42.4,78255.0,33.9865,34.0345,33.8506,33.9065,78255.0
2019-08-15 10:30:00,42.4,42.69,42.31,42.54,79912.5,33.9065,34.1385,33.8346,34.0185,79912.5
2019-08-15 11:00:00,42.54,42.55,42.31,42.54,114745.5,34.0185,34.0265,33.8346,34.0185,114745.5
2019-08-15 11:30:00,42.55,42.6,42.44,42.52,39853.5,34.0265,34.0665,33.9385,34.0025,39853.5
2019-08-15 12:00:00,42.51,42.61,42.47,42.49,46512.0,33.9945,34.0745,33.9625,33.9785,46512.0
2019-08-15 12:30:00,42.49,42.52,42.39,42.43,46863.0,33.9785,34.0025,33.8985,33.9305,46863.0
2019-08-15 13:00:00,42.41,42.46,42.3,42.37,58500.0,33.9145,33.9545,33.8266,33.8826,58500.0
2019-08-15 13:30:00,42.35,42.37,42.06,42.15,86208.0,33.8666,33.8826,33.6347,33.7066,86208.0
2019-08-15 14:00:00,42.15,42.48,42.13,42.47,69435.0,33.7066,33.9705,33.6906,33.9625,69435.0
2019-08-15 14:30:00,42.47,42.48,42.34,42.45,65842.5,33.9625,33.9705,33.8586,33.9465,65842.5
2019-08-15 15:00:00,42.45,42.61,42.42,42.46,60484.5,33.9465,34.0745,33.9225,33.9545,60484.5
2019-08-15 15:30:00,42.45,42.65,42.4,42.46,218064.0,33.9465,34.1065,33.9065,33.9545,218064.0
2019-08-16 09:30:00,42.84,43.06,42.61,42.88,210933.0,34.2584,34.4343,34.0745,34.2904,210933.0
2019-08-16 10:00:00,42.85,43.07,42.75,42.89,73546.5,34.2664,34.4423,34.1864,34.2984,73546.5
2019-08-16 10:30:00,42.92,43.12,42.85,43.1,99205.5,34.3224,34.4823,34.2664,34.4663,99205.5
2019-08-16 11:00:00,43.11,43.13,42.97,43.08,121213.5,34.4743,34.4903,34.3624,34.4503,121213.5
2019-08-16 11:30:00,43.09,43.21,43.04,43.16,76212.0,34.4583,34.5543,34.4183,34.5143,76212.0
2019-08-16 12:00:00,43.17,43.23,43.11,43.19,56514.0,34.5223,34.5703,34.4743,34.5383,56514.0
2019-08-16 12:30:00,43.2,43.25,43.14,43.15,32383.5,34.5463,34.5863,34.4983,34.5063,32383.5
2019-08-16 13:00:00,43.15,43.26,43.13,43.25,36531.0,34.5063,34.5943,34.4903,34.5863,36531.0
2019-08-16 13:30:00,43.23,43.25,43.13,43.15,40137.0,34.5703,34.5863,34.4903,34.5063,40137.0
2019-08-16 14:00:00,43.16,43.23,43.11,43.11,42073.5,34.5143,34.5703,34.4743,34.4743,42073.5
2019-08-16 14:30:00,43.11,43.12,43.05,43.08,41548.5,34.4743,34.4823,34.4263,34.4503,41548.5
2019-08-16 15:00:00,43.07,43.17,43.07,43.09,77097.0,34.4423,34.5223,34.4423,34.4583,77097.0
2019-08-16 15:30:00,43.09,43.17,42.97,42.98,371554.5,34.4583,34.5223,34.3624,34.3704,371554.5
2019-08-19 09:30:00,43.79,43.98,43.37,43.45,153750.0,35.0181,35.17,34.6822,34.7462,153750.0
2019-08-19 10:00:00,43.43,43.45,43.24,43.28,94729.5,34.7302,34.7462,34.5783,34.6103,94729.5
2019-08-19 10:30:00,43.27,43.33,43.18,43.24,78282.0,34.6023,34.6503,34.5303,34.5783,78282.0
2019-08-19 11:00:00,43.23,43.29,43.09,43.19,118191.0,34.5703,34.6183,34.4583,34.5383,118191.0
2019-08-19 11:30:00,43.19,43.26,43.17,43.19,52546.5,34.5383,34.5943,34.5223,34.5383,52546.5
2019-08-19 12:00:00,43.2,43.24,43.15,43.21,27253.5,34.5463,34.5783,34.5063,34.5543,27253.5
2019-08-19 12:30:00,43.22,43.26,43.11,43.25,45259.5,34.5623,34.5943,34.4743,34.5863,45259.5
2019-08-19 13:00:00,43.26,43.37,43.23,43.34,45559.5,34.5943,34.6822,34.5703,34.6582,45559.5
2019-08-19 13:30:00,43.33,43.35,43.27,43.35,64162.5,34.6503,34.6662,34.6023,34.6662,64162.5
2019-08-19 14:00:00,43.35,43.39,43.3,43.33,30049.5,34.6662,34.6982,34.6263,34.6503,30049.5
2019-08-19 14:30:00,43.34,43.34,43.23,43.27,67458.0,34.6582,34.6582,34.5703,34.6023,67458.0
2019-08-19 15:00:00,43.27,43.3,43.23,43.29,63318.0,34.6023,34.6263,34.5703,34.6183,63318.0
2019-08-19 15:30:00,43.29,43.37,43.22,43.25,223950.0,34.6183,34.6822,34.5623,34.5863,223950.0
2019-08-20 09:30:00,43.21,43.21,42.78,43.07,191310.0,34.5543,34.5543,34.2104,34.4423,191310.0
2019-08-20 10:00:00,43.07,43.23,42.96,43.23,98139.0,34.4423,34.5703,34.3544,34.5703,98139.0
2019-08-20 10:30:00,43.23,43.33,43.09,43.33,96124.5,34.5703,34.6503,34.4583,34.6503,96124.5
2019-08-20 11:00:00,43.33,43.39,43.23,43.31,120636.0,34.6503,34.6982,34.5703,34.6343,120636.0
2019-08-20 11:30:00,43.31,43.37,43.14,43.29,252204.0,34.6343,34.6822,34.4983,34.6183,252204.0
2019-08-20 12:00:00,43.3,43.35,43.27,43.34,121918.5,34.6263,34.6662,34.6023,34.6582,121918.5
2019-08-20 12:30:00,43.34,43.36,43.27,43.32,152412.0,34.6582,34.6742,34.6023,34.6423,152412.0
2019-08-20 13:00:00,43.31,43.35,43.29,43.35,78781.5,34.6343,34.6662,34.6183,34.6662,78781.5
2019-08-20 13:30:00,43.33,43.37,43.25,43.35,113592.0,34.6503,34.6822,34.5863,34.6662,113592.0
2019-08-20 14:00:00,43.34,43.35,43.11,43.17,309298.5,34.6582,34.6662,34.4743,34.5223,309298.5
2019-08-20 14:30:00,43.16,43.25,43.15,43.15,53781.0,34.5143,34.5863,34.5063,34.5063,53781.0
2019-08-20 15:00:00,43.15,43.15,43.0,43.06,68428.5,34.5063,34.5063,34.3864,34.4343,68428.5
2019-08-20 15:30:00,43.07,43.07,42.88,42.92,215658.0,34.4423,34.4423,34.2904,34.3224,215658.0
2019-08-21 09:30:00,43.36,43.64,43.36,43.39,70707.0,34.6742,34.8982,34.6742,34.6982,70707.0
2019-08-21 10:00:00,43.39,43.43,43.32,43.35,139273.5,34.6982,34.7302,34.6423,34.6662,139273.5
2019-08-21 10:30:00,43.33,43.37,43.22,43.22,88404.0,34.6503,34.6822,34.5623,34.5623,88404.0
2019-08-21 11:00:00,43.23,43.38,43.14,43.36,80109.0,34.5703,34.6902,34.4983,34.6742,80109.0
2019-08-21 11:30:00,43.36,43.46,43.32,43.43,96907.5,34.6742,34.7542,34.6423,34.7302,96907.5
2019-08-21 12:00:00,43.43,43.53,43.42,43.47,85917.0,34.7302,34.8102,34.7222,34.7622,85917.0
2019-08-21 12:30:00,43.46,43.55,43.43,43.51,33739.5,34.7542,34.8262,34.7302,34.7942,33739.5
2019-08-21 13:00:00,43.51,43.57,43.5,43.53,40863.0,34.7942,34.8422,34.7862,34.8102,40863.0
2019-08-21 13:30:00,43.53,43.53,43.43,43.43,28698.0,34.8102,34.8102,34.7302,34.7302,28698.0
2019-08-21 14:00:00,43.42,43.48,43.33,43.4,43006.5,34.7222,34.7702,34.6503,34.7062,43006.5
2019-08-21 14:30:00,43.4,43.4,43.31,43.37,76132.5,34.7062,34.7062,34.6343,34.6822,76132.5
2019-08-21 15:00:00,43.37,43.47,43.37,43.47,106036.5,34.6822,34.7622,34.6822,34.7622,106036.5
2019-08-21 15:30:00,43.47,43.51,43.34,43.37,176343.0,34.7622,34.7942,34.6582,34.6822,176343.0
2019-08-22 09:30:00,43.49,43.92,43.41,43.45,106812.0,34.7782,35.1221,34.7142,34.7462,106812.0
2019-08-22 10:00:00,43.45,43.46,43.22,43.24,157029.0,34.7462,34.7542,34.5623,34.5783,157029.0
2019-08-22 10:30:00,43.25,43.25,42.8,42.83,139440.0,34.5863,34.5863,34.2264,34.2504,139440.0
2019-08-22 11:00:00,42.87,43.05,42.82,42.83,73477.5,34.2824,34.4263,34.2424,34.2504,73477.5
2019-08-22 11:30:00,42.84,42.98,42.79,42.83,51129.0,34.2584,34.3704,34.2184,34.2504,51129.0
2019-08-22 12:00:00,42.81,42.99,42.81,42.94,60417.0,34.2344,34.3784,34.2344,34.3384,60417.0
2019-08-22 12:30:00,42.94,42.99,42.86,42.92,41071.5,34.3384,34.3784,34.2744,34.3224,41071.5
2019-08-22 13:00:00,42.91,42.95,42.85,42.92,34761.0,34.3144,34.3464,34.2664,34.3224,34761.0
2019-08-22 13:30:00,42.93,43.09,42.92,43.09,94573.5,34.3304,34.4583,34.3224,34.4583,94573.5
2019-08-22 14:00:00,43.09,43.11,43.02,43.05,60861.0,34.4583,34.4743,34.4023,34.4263,60861.0
2019-08-22 14:30:00,43.06,43.09,43.02,43.07,47143.5,34.4343,34.4583,34.4023,34.4423,47143.5
2019-08-22 15:00:00,43.07,43.07,42.94,42.99,62205.0,34.4423,34.4423,34.3384,34.3784,62205.0
2019-08-22 15:30:00,42.99,43.11,42.92,42.96,248007.0,34.3784,34.4743,34.3224,34.3544,248007.0
2019-08-23 09:30:00,42.73,42.73,42.18,42.65,77815.5,34.1704,34.1704,33.7306,34.1065,77815.5
2019-08-23 10:00:00,42.64,42.85,42.41,42.63,84708.0,34.0985,34.2664,33.9145,34.0905,84708.0
2019-08-23 10:30:00,42.64,42.93,42.63,42.73,58146.0,34.0985,34.3304,34.0905,34.1704,58146.0
2019-08-23 11:00:00,42.76,42.78,41.81,41.92,165652.5,34.1944,34.2104,33.4347,33.5227,165652.5
2019-08-23 11:30:00,41.94,41.96,41.66,41.69,84748.5,33.5387,33.5547,33.3148,33.3388,84748.5
2019-08-23 12:00:00,41.69,42.05,41.65,41.91,70896.0,33.3388,33.6267,33.3068,33.5147,70896.0
2019-08-23 12:30:00,41.92,42.04,41.86,41.95,71035.5,33.5227,33.6187,33.4747,33.5467,71035.5
2019-08-23 13:00:00,41.95,42.01,41.81,41.82,86128.5,33.5467,33.5947,33.4347,33.4427,86128.5
2019-08-23 13:30:00,41.81,42.01,41.8,41.94,68721.0,33.4347,33.5947,33.4267,33.5387,68721.0
2019-08-23 14:00:00,41.92,42.03,41.85,41.89,87390.0,33.5227,33.6107,33.4667,33.4987,87390.0
2019-08-23 14:30:00,41.9,41.94,41.73,41.93,73468.5,33.5067,33.5387,33.3708,33.5307,73468.5
2019-08-23 15:00:00,41.91,41.99,41.79,41.83,91018.5,33.5147,33.5787,33.4187,33.4507,91018.5
2019-08-23 15:30:00,41.83,41.85,41.42,41.7,509781.0,33.4507,33.4667,33.1229,33.3468,509781.0
2019-08-26 09:30:00,42.21,42.37,41.66,41.82,105238.5,33.7546,33.8826,33.3148,33.4427,105238.5
2019-08-26 10:00:00,41.81,41.88,41.61,41.73,72007.5,33.4347,33.4907,33.2748,33.3708,72007.5
2019-08-26 10:30:00,41.73,41.85,41.65,41.83,77482.5,33.3708,33.4667,33.3068,33.4507,77482.5
2019-08-26 11:00:00,41.83,42.1,41.82,42.02,72180.0,33.4507,33.6666,33.4427,33.6027,72180.0
2019-08-26 11:30:00,42.02,42.06,41.94,42.03,52027.5,33.6027,33.6347,33.5387,33.6107,52027.5
2019-08-26 12:00:00,42.01,42.24,41.99,42.19,40971.0,33.5947,33.7786,33.5787,33.7386,40971.0
2019-08-26 12:30:00,42.19,42.21,42.11,42.2,44137.5,33.7386,33.7546,33.6746,33.7466,44137.5
2019-08-26 13:00:00,42.19,42.25,42.07,42.15,67413.0,33.7386,33.7866,33.6427,33.7066,67413.0
2019-08-26 13:30:00,42.14,42.16,42.06,42.09,38256.0,33.6986,33.7146,33.6347,33.6586,38256.0
2019-08-26 14:00:00,42.1,42.11,41.97,41.97,40165.5,33.6666,33.6746,33.5627,33.5627,40165.5
2019-08-26 14:30:00,41.98,42.07,41.97,42.01,41044.5,33.5707,33.6427,33.5627,33.5947,41044.5
2019-08-26 15:00:00,42.05,42.12,41.95,42.01,73176.0,33.6267,33.6826,33.5467,33.5947,73176.0
2019-08-26 15:30:00,42.03,42.15,41.92,42.15,285967.5,33.6107,33.7066,33.5227,33.7066,285967.5
2019-08-27 09:30:00,42.46,42.79,42.44,42.51,80953.5,33.9545,34.2184,33.9385,33.9945,80953.5
2019-08-27 10:00:00,42.53,42.61,42.45,42.47,90153.0,34.0105,34.0745,33.9465,33.9625,90153.0
2019-08-27 10:30:00,42.47,42.55,42.31,42.33,51502.5,33.9625,34.0265,33.8346,33.8506,51502.5
2019-08-27 11:00:00,42.33,42.43,42.17,42.17,41856.0,33.8506,33.9305,33.7226,33.7226,41856.0
2019-08-27 11:30:00,42.17,42.35,42.17,42.29,63655.5,33.7226,33.8666,33.7226,33.8186,63655.5
2019-08-27 12:00:00,42.29,42.35,42.19,42.3,42568.5,33.8186,33.8666,33.7386,33.8266,42568.5
2019-08-27 12:30:00,42.29,42.31,42.15,42.2,45813.0,33.8186,33.8346,33.7066,33.7466,45813.0
2019-08-27 13:00:00,42.2,42.35,42.15,42.33,54387.0,33.7466,33.8666,33.7066,33.8506,54387.0
2019-08-27 13:30:00,42.33,42.43,42.27,42.39,86146.5,33.8506,33.9305,33.8026,33.8985,86146.5
2019-08-27 14:00:00,42.39,42.4,42.23,42.29,46240.5,33.8985,33.9065,33.7706,33.8186,46240.5
2019-08-27 14:30:00,42.28,42.37,42.21,42.35,44256.0,33.8106,33.8826,33.7546,33.8666,44256.0
2019-08-27 15:00:00,42.37,42.44,42.29,42.31,86478.0,33.8826,33.9385,33.8186,33.8346,86478.0
2019-08-27 15:30:00,42.31,42.39,42.25,42.29,318313.5,33.8346,33.8985,33.7866,33.8186,318313.5
2019-08-28 09:30:00,42.1,42.43,41.71,42.39,265599.0,33.6666,33.9305,33.3548,33.8985,265599.0
2019-08-28 10:00:00,42.41,42.49,42.25,42.32,100930.5,33.9145,33.9785,33.7866,33.8426,100930.5
2019-08-28 10:30:00,42.33,42.67,42.33,42.63,79260.0,33.8506,34.1225,33.8506,34.0905,79260.0
2019-08-28 11:00:00,42.63,42.83,42.58,42.8,59776.5,34.0905,34.2504,34.0505,34.2264,59776.5
2019-08-28 11:30:00,42.81,42.85,42.65,42.67,68769.0,34.2344,34.2664,34.1065,34.1225,68769.0
2019-08-28 12:00:00,42.68,42.68,42.58,42.61,79665.0,34.1305,34.1305,34.0505,34.0745,79665.0
2019-08-28 12:30:00,42.62,42.73,42.57,42.73,58842.0,34.0825,34.1704,34.0425,34.1704,58842.0
2019-08-28 13:00:00,42.73,42.73,42.54,42.59,65557.5,34.1704,34.1704,34.0185,34.0585,65557.5
2019-08-28 13:30:00,42.6,42.65,42.58,42.6,51973.5,34.0665,34.1065,34.0505,34.0665,51973.5
2019-08-28 14:00:00,42.6,42.61,42.52,42.58,68758.5,34.0665,34.0745,34.0025,34.0505,68758.5
2019-08-28 14:30:00,42.59,42.7,42.55,42.67,73119.0,34.0585,34.1465,34.0265,34.1225,73119.0
2019-08-28 15:00:00,42.68,42.68,42.56,42.57,104257.5,34.1305,34.1305,34.0345,34.0425,104257.5
2019-08-28 15:30:00,42.56,42.72,42.53,42.59,739020.0,34.0345,34.1624,34.0105,34.0585,739020.0
2019-08-29 09:30:00,43.17,43.33,43.07,43.25,306573.0,34.5223,34.6503,34.4423,34.5863,306573.0
2019-08-29 10:00:00,43.27,43.3,43.17,43.17,98766.0,34.6023,34.6263,34.5223,34.5223,98766.0
2019-08-29 10:30:00,43.18,43.18,42.92,43.13,129874.5,34.5303,34.5303,34.3224,34.4903,129874.5
2019-08-29 11:00:00,43.12,43.33,43.09,43.25,99267.0,34.4823,34.6503,34.4583,34.5863,99267.0
2019-08-29 11:30:00,43.25,43.35,43.25,43.32,476221.5,34.5863,34.6662,34.5863,34.6423,476221.5
2019-08-29 12:00:00,43.32,43.46,43.3,43.43,238864.5,34.6423,34.7542,34.6263,34.7302,238864.5
2019-08-29 12:30:00,43.43,43.47,43.4,43.41,50725.5,34.7302,34.7622,34.7062,34.7142,50725.5
2019-08-29 13:00:00,43.42,43.45,43.38,43.39,72310.5,34.7222,34.7462,34.6902,34.6982,72310.5
2019-08-29 13:30:00,43.39,43.54,43.32,43.51,130852.5,34.6982,34.8182,34.6423,34.7942,130852.5
2019-08-29 14:00:00,43.51,43.63,43.51,43.61,135300.0,34.7942,34.8902,34.7942,34.8742,135300.0
2019-08-29 14:30:00,43.6,43.63,43.53,43.55,75988.5,34.8662,34.8902,34.8102,34.8262,75988.5
2019-08-29 15:00:00,43.55,43.57,43.46,43.54,104211.0,34.8262,34.8422,34.7542,34.8182,104211.0
2019-08-29 15:30:00,43.53,43.66,43.53,43.57,433419.0,34.8102,34.9141,34.8102,34.8422,433419.0
2019-08-30 09:30:00,43.87,44.22,43.75,43.83,113790.0,35.0821,35.362,34.9861,35.0501,113790.0
2019-08-30 10:00:00,43.81,44.03,43.79,43.93,148968.0,35.0341,35.21,35.0181,35.1301,148968.0
2019-08-30 10:30:00,43.94,43.99,43.79,43.82,73188.0,35.1381,35.178,35.0181,35.0421,73188.0
2019-08-30 11:00:00,43.82,43.85,43.55,43.62,85296.0,35.0421,35.0661,34.8262,34.8822,85296.0
2019-08-30 11:30:00,43.63,43.76,43.61,43.71,59820.0,34.8902,34.9941,34.8742,34.9541,59820.0
2019-08-30 12:00:00,43.72,43.79,43.67,43.78,54417.0,34.9621,35.0181,34.9221,35.0101,54417.0
2019-08-30 12:30:00,43.77,43.79,43.7,43.75,62832.0,35.0021,35.0181,34.9461,34.9861,62832.0
2019-08-30 13:00:00,43.75,43.77,43.69,43.75,66168.0,34.9861,35.0021,34.9381,34.9861,66168.0
2019-08-30 13:30:00,43.73,43.77,43.67,43.69,66250.5,34.9701,35.0021,34.9221,34.9381,66250.5
2019-08-30 14:00:00,43.71,43.75,43.67,43.67,70287.0,34.9541,34.9861,34.9221,34.9221,70287.0
2019-08-30 14:30:00,43.68,43.7,43.51,43.59,67149.0,34.9301,34.9461,34.7942,34.8582,67149.0
2019-08-30 15:00:00,43.61,43.63,43.51,43.63,94356.0,34.8742,34.8902,34.7942,34.8902,94356.0
2019-08-30 15:30:00,43.64,43.77,43.63,43.72,485568.0,34.8982,35.0021,34.8902,34.9621,485568.0
2019-09-03 09:30:00,43.39,43.63,43.0,43.39,312892.5,34.6982,34.8902,34.3864,34.6982,312892.5
2019-09-03 10:00:00,43.37,43.37,42.59,42.79,158511.0,34.6822,34.6822,34.0585,34.2184,158511.0
2019-09-03 10:30:00,42.79,42.83,42.6,42.76,112284.0,34.2184,34.2504,34.0665,34.1944,112284.0
2019-09-03 11:00:00,42.75,42.77,42.48,42.67,80038.5,34.1864,34.2024,33.9705,34.1225,80038.5
2019-09-03 11:30:00,42.69,42.76,42.53,42.53,96571.5,34.1385,34.1944,34.0105,34.0105,96571.5
2019-09-03 12:00:00,42.52,42.59,42.39,42.43,90462.0,34.0025,34.0585,33.8985,33.9305,90462.0
2019-09-03 12:30:00,42.41,42.53,42.36,42.39,147948.0,33.9145,34.0105,33.8746,33.8985,147948.0
2019-09-03 13:00:00,42.4,42.61,42.4,42.52,221871.0,33.9065,34.0745,33.9065,34.0025,221871.0
2019-09-03 13:30:00,42.52,42.56,42.41,42.46,66135.0,34.0025,34.0345,33.9145,33.9545,66135.0
2019-09-03 14:00:00,42.47,42.69,42.47,42.62,105426.0,33.9625,34.1385,33.9625,34.0825,105426.0
2019-09-03 14:30:00,42.62,42.78,42.62,42.78,208690.5,34.0825,34.2104,34.0825,34.2104,208690.5
2019-09-03 15:00:00,42.77,42.93,42.77,42.89,248709.0,34.2024,34.3304,34.2024,34.2984,248709.0
2019-09-03 15:30:00,42.89,42.97,42.79,42.83,370774.5,34.2984,34.3624,34.2184,34.2504,370774.5
2019-09-04 09:30:00,43.29,43.63,43.25,43.31,114772.5,34.6183,34.8902,34.5863,34.6343,114772.5
2019-09-04 10:00:00,43.31,43.37,43.15,43.23,109303.5,34.6343,34.6822,34.5063,34.5703,109303.5
2019-09-04 10:30:00,43.22,43.41,43.17,43.41,87451.5,34.5623,34.7142,34.5223,34.7142,87451.5
2019-09-04 11:00:00,43.4,43.43,43.31,43.35,50731.5,34.7062,34.7302,34.6343,34.6662,50731.5
2019-09-04 11:30:00,43.34,43.41,43.31,43.36,60282.0,34.6582,34.7142,34.6343,34.6742,60282.0
2019-09-04 12:00:00,43.36,43.4,43.28,43.31,59878.5,34.6742,34.7062,34.6103,34.6343,59878.5
2019-09-04 12:30:00,43.31,43.44,43.31,43.44,46009.5,34.6343,34.7382,34.6343,34.7382,46009.5
2019-09-04 13:00:00,43.44,43.46,43.37,43.45,108616.5,34.7382,34.7542,34.6822,34.7462,108616.5
2019-09-04 13:30:00,43.45,43.49,43.37,43.45,121716.0,34.7462,34.7782,34.6822,34.7462,121716.0
2019-09-04 14:00:00,43.44,43.63,43.43,43.62,77089.5,34.7382,34.8902,34.7302,34.8822,77089.5
2019-09-04 14:30:00,43.61,43.69,43.6,43.63,52818.0,34.8742,34.9381,34.8662,34.8902,52818.0
2019-09-04 15:00:00,43.64,43.82,43.61,43.72,335556.0,34.8982,35.0421,34.8742,34.9621,335556.0
2019-09-04 15:30:00,43.72,43.74,43.6,43.65,320014.5,34.9621,34.9781,34.8662,34.9061,320014.5
2019-09-05 09:30:00,44.19,45.08,44.19,44.99,172926.0,35.338,36.0497,35.338,35.9777,172926.0
2019-09-05 10:00:00,45.01,45.64,45.01,45.53,401284.5,35.9937,36.4975,35.9937,36.4096,401284.5
2019-09-05 10:30:00,45.51,45.66,45.42,45.51,247516.5,36.3936,36.5135,36.3216,36.3936,247516.5
2019-09-05 11:00:00,45.51,45.63,45.28,45.47,143946.0,36.3936,36.4895,36.2096,36.3616,143946.0
2019-09-05 11:30:00,45.45,45.55,45.39,45.5,157518.0,36.3456,36.4255,36.2976,36.3856,157518.0
2019-09-05 12:00:00,45.5,45.55,45.4,45.41,196102.5,36.3856,36.4255,36.3056,36.3136,196102.5
2019-09-05 12:30:00,45.39,45.55,45.36,45.51,183040.5,36.2976,36.4255,36.2736,36.3936,183040.5
2019-09-05 13:00:00,45.51,45.56,45.39,45.47,71800.5,36.3936,36.4335,36.2976,36.3616,71800.5
2019-09-05 13:30:00,45.48,45.48,45.37,45.44,94081.5,36.3696,36.3696,36.2816,36.3376,94081.5
2019-09-05 14:00:00,45.44,45.53,45.37,45.45,113635.5,36.3376,36.4096,36.2816,36.3456,113635.5
2019-09-05 14:30:00,45.45,45.59,45.42,45.59,184561.5,36.3456,36.4575,36.3216,36.4575,184561.5
2019-09-05 15:00:00,45.59,45.69,45.59,45.69,195624.0,36.4575,36.5375,36.4575,36.5375,195624.0
2019-09-05 15:30:00,45.68,45.73,45.43,45.46,495024.0,36.5295,36.5695,36.3296,36.3536,495024.0
2019-09-06 09:30:00,45.78,46.09,45.51,45.68,161544.0,36.6095,36.8574,36.3936,36.5295,161544.0
2019-09-06 10:00:00,45.69,45.91,45.66,45.8,110163.0,36.5375,36.7134,36.5135,36.6255,110163.0
2019-09-06 10:30:00,45.81,45.98,45.76,45.91,88998.0,36.6335,36.7694,36.5935,36.7134,88998.0
2019-09-06 11:00:00,45.91,45.91,45.75,45.85,65887.5,36.7134,36.7134,36.5855,36.6655,65887.5
2019-09-06 11:30:00,45.85,45.86,45.72,45.77,66487.5,36.6655,36.6734,36.5615,36.6015,66487.5
2019-09-06 12:00:00,45.77,45.83,45.71,45.75,70143.0,36.6015,36.6495,36.5535,36.5855,70143.0
2019-09-06 12:30:00,45.75,45.79,45.65,45.73,80017.5,36.5855,36.6175,36.5055,36.5695,80017.5
2019-09-06 13:00:00,45.73,45.84,45.73,45.77,52066.5,36.5695,36.6575,36.5695,36.6015,52066.5
2019-09-06 13:30:00,45.79,45.81,45.67,45.73,62010.0,36.6175,36.6335,36.5215,36.5695,62010.0
2019-09-06 14:00:00,45.73,45.77,45.67,45.69,78372.0,36.5695,36.6015,36.5215,36.5375,78372.0
2019-09-06 14:30:00,45.69,45.69,45.56,45.63,62052.0,36.5375,36.5375,36.4335,36.4895,62052.0
2019-09-06 15:00:00,45.64,45.67,45.58,45.64,102373.5,36.4975,36.5215,36.4495,36.4975,102373.5
2019-09-06 15:30:00,45.65,45.67,45.43,45.57,428211.0,36.5055,36.5215,36.3296,36.4415,428211.0
2019-09-09 09:30:00,45.81,46.38,45.61,46.35,114633.0,36.6335,37.0893,36.4735,37.0653,114633.0
2019-09-09 10:00:00,46.37,46.99,46.35,46.96,242526.0,37.0813,37.5771,37.0653,37.5531,242526.0
2019-09-09 10:30:00,46.95,47.11,46.85,47.07,146251.5,37.5451,37.6731,37.4651,37.6411,146251.5
2019-09-09 11:00:00,47.09,47.11,46.81,46.84,207387.0,37.6571,37.6731,37.4331,37.4571,207387.0
2019-09-09 11:30:00,46.84,46.97,46.79,46.89,114247.5,37.4571,37.5611,37.4172,37.4971,114247.5
2019-09-09 12:00:00,46.89,46.97,46.81,46.83,107389.5,37.4971,37.5611,37.4331,37.4491,107389.5
2019-09-09 12:30:00,46.84,47.0,46.77,46.97,69862.5,37.4571,37.5851,37.4012,37.5611,69862.5
2019-09-09 13:00:00,46.96,47.07,46.93,46.95,72244.5,37.5531,37.6411,37.5291,37.5451,72244.5
2019-09-09 13:30:00,46.95,46.98,46.84,46.85,76890.0,37.5451,37.5691,37.4571,37.4651,76890.0
2019-09-09 14:00:00,46.85,47.02,46.83,46.98,89751.0,37.4651,37.6011,37.4491,37.5691,89751.0
2019-09-09 14:30:00,46.97,47.03,46.97,46.99,114573.0,37.5611,37.6091,37.5611,37.5771,114573.0
2019-09-09 15:00:00,47.0,47.03,46.95,46.98,170166.0,37.5851,37.6091,37.5451,37.5691,170166.0
2019-09-09 15:30:00,46.97,47.05,46.86,46.98,443827.5,37.5611,37.6251,37.4731,37.5691,443827.5
2019-09-10 09:30:00,46.96,47.43,46.81,47.33,276535.5,37.5531,37.9289,37.4331,37.849,276535.5
2019-09-10 10:00:00,47.32,47.45,47.23,47.43,128182.5,37.841,37.9449,37.769,37.9289,128182.5
2019-09-10 10:30:00,47.43,47.58,47.36,47.37,153928.5,37.9289,38.0489,37.873,37.881,153928.5
2019-09-10 11:00:00,47.35,47.71,47.33,47.64,146113.5,37.865,38.1529,37.849,38.0969,146113.5
2019-09-10 11:30:00,47.63,47.88,47.61,47.88,159255.0,38.0889,38.2888,38.0729,38.2888,159255.0
2019-09-10 12:00:00,47.88,47.93,47.71,47.91,180588.0,38.2888,38.3288,38.1529,38.3128,180588.0
2019-09-10 12:30:00,47.91,47.95,47.81,47.81,104239.5,38.3128,38.3448,38.2328,38.2328,104239.5
2019-09-10 13:00:00,47.81,48.0,47.7,47.97,256075.5,38.2328,38.3848,38.1449,38.3608,256075.5
2019-09-10 13:30:00,47.97,48.02,47.73,47.73,136801.5,38.3608,38.4008,38.1689,38.1689,136801.5
2019-09-10 14:00:00,47.73,47.73,47.61,47.7,76917.0,38.1689,38.1689,38.0729,38.1449,76917.0
2019-09-10 14:30:00,47.7,47.71,47.63,47.68,80463.0,38.1449,38.1529,38.0889,38.1289,80463.0
2019-09-10 15:00:00,47.69,47.84,47.67,47.82,153888.0,38.1369,38.2568,38.1209,38.2408,153888.0
2019-09-10 15:30:00,47.81,47.94,47.73,47.93,356275.5,38.2328,38.3368,38.1689,38.3288,356275.5
2019-09-11 09:30:00,47.81,47.95,47.01,47.85,180519.0,38.2328,38.3448,37.5931,38.2648,180519.0
2019-09-11 10:00:00,47.83,48.13,47.83,48.06,144531.0,38.2488,38.4887,38.2488,38.4327,144531.0
2019-09-11 10:30:00,48.05,48.29,48.03,48.25,117169.5,38.4248,38.6167,38.4088,38.5847,117169.5
2019-09-11 11:00:00,48.25,48.26,48.01,48.06,85348.5,38.5847,38.5927,38.3928,38.4327,85348.5
2019-09-11 11:30:00,48.07,48.23,47.98,48.14,165048.0,38.4407,38.5687,38.3688,38.4967,165048.0
2019-09-11 12:00:00,48.14,48.2,48.03,48.17,116154.0,38.4967,38.5447,38.4088,38.5207,116154.0
2019-09-11 12:30:00,48.16,48.26,48.1,48.2,87586.5,38.5127,38.5927,38.4647,38.5447,87586.5
2019-09-11 13:00:00,48.21,48.23,48.1,48.19,63627.0,38.5527,38.5687,38.4647,38.5367,63627.0
2019-09-11 13:30:00,48.19,48.19,47.91,47.91,87363.0,38.5367,38.5367,38.3128,38.3128,87363.0
2019-09-11 14:00:00,47.93,48.03,47.87,47.9,61768.5,38.3288,38.4088,38.2808,38.3048,61768.5
2019-09-11 14:30:00,47.9,47.95,47.88,47.93,76861.5,38.3048,38.3448,38.2888,38.3288,76861.5
2019-09-11 15:00:00,47.93,48.22,47.93,48.11,124636.5,38.3288,38.5607,38.3288,38.4727,124636.5
2019-09-11 15:30:00,48.13,48.22,48.0,48.21,504441.0,38.4887,38.5607,38.3848,38.5527,504441.0
2019-09-12 09:30:00,48.0,48.0,47.31,47.66,167418.0,38.3848,38.3848,37.833,38.1129,167418.0
2019-09-12 10:00:00,47.62,47.97,47.43,47.76,161301.0,38.0809,38.3608,37.9289,38.1928,161301.0
2019-09-12 10:30:00,47.75,47.77,47.21,47.23,93021.0,38.1848,38.2008,37.753,37.769,93021.0
2019-09-12 11:00:00,47.19,47.55,47.13,47.51,83496.0,37.737,38.0249,37.689,37.9929,83496.0
2019-09-12 11:30:00,47.51,47.67,47.38,47.47,139543.5,37.9929,38.1209,37.889,37.9609,139543.5
2019-09-12 12:00:00,47.48,47.53,47.4,47.47,56934.0,37.9689,38.0089,37.905,37.9609,56934.0
2019-09-12 12:30:00,47.46,47.58,47.45,47.51,71524.5,37.9529,38.0489,37.9449,37.9929,71524.5
2019-09-12 13:00:00,47.51,47.58,47.29,47.31,113778.0,37.9929,38.0489,37.817,37.833,113778.0
2019-09-12 13:30:00,47.31,47.39,47.21,47.36,94300.5,37.833,37.897,37.753,37.873,94300.5
2019-09-12 14:00:00,47.36,47.47,47.33,47.43,68932.5,37.873,37.9609,37.849,37.9289,68932.5
2019-09-12 14:30:00,47.45,47.55,47.42,47.43,87564.0,37.9449,38.0249,37.921,37.9289,87564.0
2019-09-12 15:00:00,47.42,47.44,47.37,47.38,110757.0,37.921,37.9369,37.881,37.889,110757.0
2019-09-12 15:30:00,47.38,47.53,47.34,47.45,503725.5,37.889,38.0089,37.857,37.9449,503725.5
2019-09-13 09:30:00,47.87,48.04,46.92,47.75,90922.5,38.2808,38.4168,37.5211,38.1848,90922.5
2019-09-13 10:00:00,47.76,47.86,47.52,47.69,57615.0,38.1928,38.2728,38.0009,38.1369,57615.0
2019-09-13 10:30:00,47.71,47.84,47.69,47.77,52144.5,38.1529,38.2568,38.1369,38.2008,52144.5
2019-09-13 11:00:00,47.78,47.86,47.72,47.77,81556.5,38.2088,38.2728,38.1609,38.2008,81556.5
2019-09-13 11:30:00,47.78,47.87,47.73,47.85,68065.5,38.2088,38.2808,38.1689,38.2648,68065.5
2019-09-13 12:00:00,47.83,47.98,47.81,47.97,41157.0,38.2488,38.3688,38.2328,38.3608,41157.0
2019-09-13 12:30:00,47.98,48.01,47.86,47.91,62446.5,38.3688,38.3928,38.2728,38.3128,62446.5
2019-09-13 13:00:00,47.92,47.99,47.9,47.97,41079.0,38.3208,38.3768,38.3048,38.3608,41079.0
2019-09-13 13:30:00,47.98,47.99,47.8,47.8,40491.0,38.3688,38.3768,38.2248,38.2248,40491.0
2019-09-13 14:00:00,47.81,47.83,47.72,47.75,37293.0,38.2328,38.2488,38.1609,38.1848,37293.0
2019-09-13 14:30:00,47.75,47.92,47.75,47.8,89485.5,38.1848,38.3208,38.1848,38.2248,89485.5
2019-09-13 15:00:00,47.81,47.81,47.71,47.73,50488.5,38.2328,38.2328,38.1529,38.1689,50488.5
2019-09-13 15:30:00,47.73,47.8,47.65,47.68,214437.0,38.1689,38.2248,38.1049,38.1289,214437.0
2019-09-16 09:30:00,47.35,47.6,47.19,47.19,65401.5,37.865,38.0649,37.737,37.737,65401.5
2019-09-16 10:00:00,47.24,47.46,47.17,47.37,74995.5,37.777,37.9529,37.721,37.881,74995.5
2019-09-16 10:30:00,47.37,47.38,47.23,47.25,66213.0,37.881,37.889,37.769,37.785,66213.0
2019-09-16 11:00:00,47.25,47.41,47.25,47.36,66523.5,37.785,37.913,37.785,37.873,66523.5
2019-09-16 11:30:00,47.35,47.38,47.18,47.21,46974.0,37.865,37.889,37.729,37.753,46974.0
2019-09-16 12:00:00,47.21,47.27,47.19,47.27,24955.5,37.753,37.801,37.737,37.801,24955.5
2019-09-16 12:30:00,47.27,47.31,47.19,47.29,27180.0,37.801,37.833,37.737,37.817,27180.0
2019-09-16 13:00:00,47.27,47.37,47.27,47.33,27330.0,37.801,37.881,37.801,37.849,27330.0
2019-09-16 13:30:00,47.34,47.43,47.33,47.41,33049.5,37.857,37.9289,37.849,37.913,33049.5
2019-09-16 14:00:00,47.41,47.43,47.3,47.35,29697.0,37.913,37.9289,37.825,37.865,29697.0
2019-09-16 14:30:00,47.35,47.36,47.27,47.3,44842.5,37.865,37.873,37.801,37.825,44842.5
2019-09-16 15:00:00,47.3,47.32,47.17,47.21,76215.0,37.825,37.841,37.721,37.753,76215.0
2019-09-16 15:30:00,47.19,47.33,47.18,47.29,208530.0,37.737,37.849,37.729,37.817,208530.0
2019-09-17 09:30:00,47.27,47.27,46.59,46.89,69867.0,37.801,37.801,37.2572,37.4971,69867.0
2019-09-17 10:00:00,46.89,47.03,46.75,46.83,67866.0,37.4971,37.6091,37.3852,37.4491,67866.0
2019-09-17 10:30:00,46.87,46.96,46.81,46.84,62301.0,37.4811,37.5531,37.4331,37.4571,62301.0
2019-09-17 11:00:00,46.83,46.93,46.79,46.82,50377.5,37.4491,37.5291,37.4172,37.4411,50377.5
2019-09-17 11:30:00,46.81,46.92,46.81,46.92,29173.5,37.4331,37.5211,37.4331,37.5211,29173.5
2019-09-17 12:00:00,46.93,46.97,46.85,46.91,33889.5,37.5291,37.5611,37.4651,37.5131,33889.5
2019-09-17 12:30:00,46.91,46.98,46.81,46.85,34437.0,37.5131,37.5691,37.4331,37.4651,34437.0
2019-09-17 13:00:00,46.85,47.01,46.84,47.0,33828.0,37.4651,37.5931,37.4571,37.5851,33828.0
2019-09-17 13:30:00,46.99,47.07,46.99,47.0,71997.0,37.5771,37.6411,37.5771,37.5851,71997.0
2019-09-17 14:00:00,47.02,47.06,46.81,46.88,230209.5,37.6011,37.6331,37.4331,37.4891,230209.5
2019-09-17 14:30:00,46.88,46.99,46.79,46.98,205459.5,37.4891,37.5771,37.4172,37.5691,205459.5
2019-09-17 15:00:00,46.98,47.13,46.96,47.13,113449.5,37.5691,37.689,37.5531,37.689,113449.5
2019-09-17 15:30:00,47.13,47.36,47.13,47.25,286558.5,37.689,37.873,37.689,37.785,286558.5
2019-09-18 09:30:00,47.15,47.21,46.65,47.21,36613.5,37.705,37.753,37.3052,37.753,36613.5
2019-09-18 10:00:00,47.19,47.24,47.05,47.19,66883.5,37.737,37.777,37.6251,37.737,66883.5
2019-09-18 10:30:00,47.19,47.19,47.05,47.06,44091.0,37.737,37.737,37.6251,37.6331,44091.0
2019-09-18 11:00:00,47.05,47.08,46.89,46.93,98557.5,37.6251,37.6491,37.4971,37.5291,98557.5
2019-09-18 11:30:00,46.94,46.95,46.79,46.91,41101.5,37.5371,37.5451,37.4172,37.5131,41101.5
2019-09-18 12:00:00,46.89,46.95,46.87,46.92,50698.5,37.4971,37.5451,37.4811,37.5211,50698.5
2019-09-18 12:30:00,46.91,47.03,46.91,47.02,24813.0,37.5131,37.6091,37.5131,37.6011,24813.0
2019-09-18 13:00:00,47.02,47.03,46.9,46.91,38911.5,37.6011,37.6091,37.5051,37.5131,38911.5
2019-09-18 13:30:00,46.91,47.03,46.87,46.97,41775.0,37.5131,37.6091,37.4811,37.5611,41775.0
2019-09-18 14:00:00,46.95,47.09,46.69,46.75,81958.5,37.5451,37.6571,37.3372,37.3852,81958.5
2019-09-18 14:30:00,46.76,46.88,46.65,46.82,80146.5,37.3932,37.4891,37.3052,37.4411,80146.5
2019-09-18 15:00:00,46.83,46.98,46.77,46.98,57655.5,37.4491,37.5691,37.4012,37.5691,57655.5
2019-09-18 15:30:00,47.01,47.23,47.01,47.17,196681.5,37.5931,37.769,37.5931,37.721,196681.5
2019-09-19 09:30:00,47.48,47.96,47.17,47.45,79866.0,37.9689,38.3528,37.721,37.9449,79866.0
2019-09-19 10:00:00,47.44,47.53,47.38,47.38,51682.5,37.9369,38.0089,37.889,37.889,51682.5
2019-09-19 10:30:00,47.39,47.56,47.39,47.53,37093.5,37.897,38.0329,37.897,38.0089,37093.5
2019-09-19 11:00:00,47.54,47.65,47.48,47.59,66690.0,38.0169,38.1049,37.9689,38.0569,66690.0
2019-09-19 11:30:00,47.59,47.65,47.42,47.43,74109.0,38.0569,38.1049,37.921,37.9289,74109.0
2019-09-19 12:00:00,47.44,47.46,47.34,47.35,55240.5,37.9369,37.9529,37.857,37.865,55240.5
2019-09-19 12:30:00,47.35,47.48,47.35,47.39,50833.5,37.865,37.9689,37.865,37.897,50833.5
2019-09-19 13:00:00,47.39,47.43,47.35,47.41,39642.0,37.897,37.9289,37.865,37.913,39642.0
2019-09-19 13:30:00,47.41,47.41,47.27,47.4,44614.5,37.913,37.913,37.801,37.905,44614.5
2019-09-19 14:00:00,47.39,47.43,47.36,47.37,37449.0,37.897,37.9289,37.873,37.881,37449.0
2019-09-19 14:30:00,47.37,47.38,47.21,47.23,49590.0,37.881,37.889,37.753,37.769,49590.0
2019-09-19 15:00:00,47.23,47.25,47.03,47.06,142210.5,37.769,37.785,37.6091,37.6331,142210.5
2019-09-19 15:30:00,47.05,47.05,46.86,46.9,299049.0,37.6251,37.6251,37.4731,37.5051,299049.0
2019-09-20 09:30:00,46.81,47.23,46.8,46.85,797283.0,37.4331,37.769,37.4251,37.4651,797283.0
2019-09-20 10:00:00,46.85,47.09,46.85,47.06,103258.5,37.4651,37.6571,37.4651,37.6331,103258.5
2019-09-20 10:30:00,47.06,47.21,47.05,47.11,54030.0,37.6331,37.753,37.6251,37.6731,54030.0
2019-09-20 11:00:00,47.1,47.28,47.09,47.25,38938.5,37.6651,37.809,37.6571,37.785,38938.5
2019-09-20 11:30:00,47.25,47.42,47.23,47.42,30255.0,37.785,37.921,37.769,37.921,30255.0
2019-09-20 12:00:00,47.42,47.57,47.41,47.48,38412.0,37.921,38.0409,37.913,37.9689,38412.0
2019-09-20 12:30:00,47.47,47.52,47.4,47.52,52587.0,37.9609,38.0009,37.905,38.0009,52587.0
2019-09-20 13:00:00,47.53,47.55,46.86,47.17,83224.5,38.0089,38.0249,37.4731,37.721,83224.5
2019-09-20 13:30:00,47.15,47.15,46.91,46.97,76621.5,37.705,37.705,37.5131,37.5611,76621.5
2019-09-20 14:00:00,47.01,47.07,46.94,47.0,62949.0,37.5931,37.6411,37.5371,37.5851,62949.0
2019-09-20 14:30:00,47.01,47.05,46.99,47.0,51310.5,37.5931,37.6251,37.5771,37.5851,51310.5
2019-09-20 15:00:00,46.99,46.99,46.77,46.77,62187.0,37.5771,37.5771,37.4012,37.4012,62187.0
2019-09-20 15:30:00,46.78,47.03,46.74,46.83,405987.0,37.4092,37.6091,37.3772,37.4491,405987.0
2019-09-23 09:30:00,46.5,46.77,46.03,46.63,124198.5,37.1852,37.4012,36.8094,37.2892,124198.5
2019-09-23 10:00:00,46.61,46.61,46.33,46.6,51034.5,37.2732,37.2732,37.0493,37.2652,51034.5
2019-09-23 10:30:00,46.6,46.68,46.43,46.49,107286.0,37.2652,37.3292,37.1293,37.1772,107286.0
2019-09-23 11:00:00,46.54,46.73,46.53,46.67,49527.0,37.2172,37.3692,37.2092,37.3212,49527.0
2019-09-23 11:30:00,46.68,46.77,46.68,46.73,34321.5,37.3292,37.4012,37.3292,37.3692,34321.5
2019-09-23 12:00:00,46.73,46.9,46.64,46.88,116874.0,37.3692,37.5051,37.2972,37.4891,116874.0
2019-09-23 12:30:00,46.89,46.94,46.89,46.91,25486.5,37.4971,37.5371,37.4971,37.5131,25486.5
2019-09-23 13:00:00,46.93,47.12,46.93,47.1,31986.0,37.5291,37.681,37.5291,37.6651,31986.0
2019-09-23 13:30:00,47.11,47.31,47.08,47.29,59811.0,37.6731,37.833,37.6491,37.817,59811.0
2019-09-23 14:00:00,47.29,47.31,47.2,47.21,40515.0,37.817,37.833,37.745,37.753,40515.0
2019-09-23 14:30:00,47.21,47.21,47.1,47.17,39102.0,37.753,37.753,37.6651,37.721,39102.0
2019-09-23 15:00:00,47.17,47.21,47.13,47.14,74382.0,37.721,37.753,37.689,37.697,74382.0
2019-09-23 15:30:00,47.15,47.15,46.89,46.92,322762.5,37.705,37.705,37.4971,37.5211,322762.5
2019-09-24 09:30:00,46.95,47.13,46.57,46.79,244492.5,37.5451,37.689,37.2412,37.4172,244492.5
2019-09-24 10:00:00,46.81,46.86,46.02,46.07,232476.0,37.4331,37.4731,36.8014,36.8414,232476.0
2019-09-24 10:30:00,46.07,46.15,45.92,45.97,246240.0,36.8414,36.9054,36.7214,36.7614,246240.0
2019-09-24 11:00:00,45.97,45.97,45.68,45.68,244533.0,36.7614,36.7614,36.5295,36.5295,244533.0
2019-09-24 11:30:00,45.69,45.74,45.53,45.54,207499.5,36.5375,36.5775,36.4096,36.4175,207499.5
2019-09-24 12:00:00,45.53,45.76,45.35,45.46,156397.5,36.4096,36.5935,36.2656,36.3536,156397.5
2019-09-24 12:30:00,45.44,45.49,45.25,45.29,115869.0,36.3376,36.3776,36.1856,36.2176,115869.0
2019-09-24 13:00:00,45.29,45.41,45.21,45.21,104994.0,36.2176,36.3136,36.1537,36.1537,104994.0
2019-09-24 13:30:00,45.21,45.47,45.2,45.37,130821.0,36.1537,36.3616,36.1457,36.2816,130821.0
2019-09-24 14:00:00,45.36,45.67,45.22,45.56,120157.5,36.2736,36.5215,36.1617,36.4335,120157.5
2019-09-24 14:30:00,45.56,45.63,45.38,45.39,131413.5,36.4335,36.4895,36.2896,36.2976,131413.5
2019-09-24 15:00:00,45.39,45.59,45.35,45.43,144147.0,36.2976,36.4575,36.2656,36.3296,144147.0
2019-09-24 15:30:00,45.42,45.61,45.29,45.45,713308.5,36.3216,36.4735,36.2176,36.3456,713308.5
2019-09-25 09:30:00,45.46,45.72,44.97,45.07,257529.0,36.3536,36.5615,35.9617,36.0417,257529.0
2019-09-25 10:00:00,45.05,45.27,44.89,45.23,196858.5,36.0257,36.2016,35.8978,36.1696,196858.5
2019-09-25 10:30:00,45.23,45.43,45.21,45.37,240883.5,36.1696,36.3296,36.1537,36.2816,240883.5
2019-09-25 11:00:00,45.37,45.48,45.31,45.41,176638.5,36.2816,36.3696,36.2336,36.3136,176638.5
2019-09-25 11:30:00,45.41,45.45,45.31,45.42,94564.5,36.3136,36.3456,36.2336,36.3216,94564.5
2019-09-25 12:00:00,45.43,45.48,45.35,45.39,130179.0,36.3296,36.3696,36.2656,36.2976,130179.0
2019-09-25 12:30:00,45.39,45.44,45.33,45.37,90660.0,36.2976,36.3376,36.2496,36.2816,90660.0
2019-09-25 13:00:00,45.37,45.44,45.37,45.39,125118.0,36.2816,36.3376,36.2816,36.2976,125118.0
2019-09-25 13:30:00,45.39,45.58,45.38,45.52,143739.0,36.2976,36.4495,36.2896,36.4016,143739.0
2019-09-25 14:00:00,45.53,45.6,45.51,45.56,119653.5,36.4096,36.4655,36.3936,36.4335,119653.5
2019-09-25 14:30:00,45.56,45.63,45.52,45.63,125005.5,36.4335,36.4895,36.4016,36.4895,125005.5
2019-09-25 15:00:00,45.63,45.69,45.59,45.66,133098.0,36.4895,36.5375,36.4575,36.5135,133098.0
2019-09-25 15:30:00,45.65,45.77,45.48,45.6,1104703.5,36.5055,36.6015,36.3696,36.4655,1104703.5
2019-09-26 09:30:00,45.19,45.77,45.19,45.77,116059.5,36.1377,36.6015,36.1377,36.6015,116059.5
2019-09-26 10:00:00,45.77,45.87,45.55,45.61,117430.5,36.6015,36.6814,36.4255,36.4735,117430.5
2019-09-26 10:30:00,45.61,45.77,45.55,45.72,54579.0,36.4735,36.6015,36.4255,36.5615,54579.0
2019-09-26 11:00:00,45.69,45.69,45.49,45.57,44272.5,36.5375,36.5375,36.3776,36.4415,44272.5
2019-09-26 11:30:00,45.58,45.73,45.56,45.71,34380.0,36.4495,36.5695,36.4335,36.5535,34380.0
2019-09-26 12:00:00,45.71,45.81,45.66,45.8,33718.5,36.5535,36.6335,36.5135,36.6255,33718.5
2019-09-26 12:30:00,45.79,45.82,45.69,45.72,33393.0,36.6175,36.6415,36.5375,36.5615,33393.0
2019-09-26 13:00:00,45.75,45.78,45.6,45.62,37921.5,36.5855,36.6095,36.4655,36.4815,37921.5
2019-09-26 13:30:00,45.62,45.69,45.6,45.69,51475.5,36.4815,36.5375,36.4655,36.5375,51475.5
2019-09-26 14:00:00,45.7,45.81,45.69,45.7,62520.0,36.5455,36.6335,36.5375,36.5455,62520.0
2019-09-26 14:30:00,45.71,45.78,45.68,45.69,67888.5,36.5535,36.6095,36.5295,36.5375,67888.5
2019-09-26 15:00:00,45.7,45.84,45.67,45.8,82993.5,36.5455,36.6575,36.5215,36.6255,82993.5
2019-09-26 15:30:00,45.8,45.85,45.7,45.85,391156.5,36.6255,36.6655,36.5455,36.6655,391156.5
2019-09-27 09:30:00,45.9,46.31,45.9,46.09,105285.0,36.7054,37.0333,36.7054,36.8574,105285.0
2019-09-27 10:00:00,46.12,46.19,46.03,46.19,45052.5,36.8814,36.9373,36.8094,36.9373,45052.5
2019-09-27 10:30:00,46.2,46.31,46.13,46.24,162679.5,36.9453,37.0333,36.8894,36.9773,162679.5
2019-09-27 11:00:00,46.24,46.27,45.93,45.96,50734.5,36.9773,37.0013,36.7294,36.7534,50734.5
2019-09-27 11:30:00,45.96,46.01,45.53,45.81,66546.0,36.7534,36.7934,36.4096,36.6335,66546.0
2019-09-27 12:00:00,45.81,45.85,45.69,45.77,46363.5,36.6335,36.6655,36.5375,36.6015,46363.5
2019-09-27 12:30:00,45.76,45.84,45.62,45.63,35019.0,36.5935,36.6575,36.4815,36.4895,35019.0
2019-09-27 13:00:00,45.62,45.87,45.6,45.87,84810.0,36.4815,36.6814,36.4655,36.6814,84810.0
2019-09-27 13:30:00,45.87,45.93,45.77,45.89,69526.5,36.6814,36.7294,36.6015,36.6974,69526.5
2019-09-27 14:00:00,45.91,45.97,45.85,45.89,73147.5,36.7134,36.7614,36.6655,36.6974,73147.5
2019-09-27 14:30:00,45.91,45.97,45.78,45.84,73563.0,36.7134,36.7614,36.6095,36.6575,73563.0
2019-09-27 15:00:00,45.85,45.91,45.75,45.82,95541.0,36.6655,36.7134,36.5855,36.6415,95541.0
2019-09-27 15:30:00,45.81,46.02,45.81,46.01,251112.0,36.6335,36.8014,36.6335,36.7934,251112.0
2019-09-30 09:30:00,46.29,46.57,46.1,46.1,62859.0,37.0173,37.2412,36.8654,36.8654,62859.0
2019-09-30 10:00:00,46.14,46.25,46.01,46.15,104862.0,36.8974,36.9853,36.7934,36.9054,104862.0
2019-09-30 10:30:00,46.14,46.46,46.13,46.45,104278.5,36.8974,37.1533,36.8894,37.1453,104278.5
2019-09-30 11:00:00,46.46,46.55,46.42,46.54,85830.0,37.1533,37.2252,37.1213,37.2172,85830.0
2019-09-30 11:30:00,46.55,46.61,46.51,46.57,52614.0,37.2252,37.2732,37.1932,37.2412,52614.0
2019-09-30 12:00:00,46.57,46.74,46.57,46.74,68859.0,37.2412,37.3772,37.2412,37.3772,68859.0
2019-09-30 12:30:00,46.75,46.77,46.52,46.59,50785.5,37.3852,37.4012,37.2012,37.2572,50785.5
2019-09-30 13:00:00,46.59,46.63,46.53,46.54,40231.5,37.2572,37.2892,37.2092,37.2172,40231.5
2019-09-30 13:30:00,46.54,46.65,46.53,46.63,70699.5,37.2172,37.3052,37.2092,37.2892,70699.5
2019-09-30 14:00:00,46.63,46.72,46.59,46.71,66090.0,37.2892,37.3612,37.2572,37.3532,66090.0
2019-09-30 14:30:00,46.71,46.81,46.69,46.79,85959.0,37.3532,37.4331,37.3372,37.4172,85959.0
2019-09-30 15:00:00,46.79,46.79,46.63,46.63,105715.5,37.4172,37.4172,37.2892,37.2892,105715.5
2019-09-30 15:30:00,46.64,46.73,46.6,46.67,363586.5,37.2972,37.3692,37.2652,37.3212,363586.5
2019-10-01 09:30:00,46.76,47.25,46.76,46.96,114532.5,37.3932,37.785,37.3932,37.5531,114532.5
2019-10-01 10:00:00,46.91,46.91,46.03,46.21,117295.5,37.5131,37.5131,36.8094,36.9533,117295.5
2019-10-01 10:30:00,46.15,46.17,45.93,45.93,127692.0,36.9054,36.9213,36.7294,36.7294,127692.0
2019-10-01 11:00:00,45.93,45.97,45.8,45.91,108360.0,36.7294,36.7614,36.6255,36.7134,108360.0
2019-10-01 11:30:00,45.91,45.96,45.49,45.54,121741.5,36.7134,36.7534,36.3776,36.4175,121741.5
2019-10-01 12:00:00,45.54,45.65,45.48,45.53,54607.5,36.4175,36.5055,36.3696,36.4096,54607.5
2019-10-01 12:30:00,45.53,45.61,45.39,45.39,36190.5,36.4096,36.4735,36.2976,36.2976,36190.5
2019-10-01 13:00:00,45.4,45.41,45.12,45.15,69024.0,36.3056,36.3136,36.0817,36.1057,69024.0
2019-10-01 13:30:00,45.14,45.14,44.9,44.9,81099.0,36.0977,36.0977,35.9058,35.9058,81099.0
2019-10-01 14:00:00,44.9,45.06,44.81,44.87,364191.0,35.9058,36.0337,35.8338,35.8818,364191.0
2019-10-01 14:30:00,44.87,45.11,44.77,45.02,187851.0,35.8818,36.0737,35.8018,36.0017,187851.0
2019-10-01 15:00:00,45.03,45.17,44.97,45.17,77890.5,36.0097,36.1217,35.9617,36.1217,77890.5
2019-10-01 15:30:00,45.16,45.16,44.94,45.06,517908.0,36.1137,36.1137,35.9377,36.0337,517908.0
2019-10-02 09:30:00,44.79,44.81,43.93,44.27,247902.0,35.8178,35.8338,35.1301,35.402,247902.0
2019-10-02 10:00:00,44.27,44.73,44.21,44.47,211095.0,35.402,35.7698,35.354,35.5619,211095.0
2019-10-02 10:30:00,44.46,44.46,44.07,44.28,81438.0,35.5539,35.5539,35.242,35.4099,81438.0
2019-10-02 11:00:00,44.26,44.4,44.03,44.06,112804.5,35.394,35.5059,35.21,35.234,112804.5
2019-10-02 11:30:00,44.06,44.12,43.84,44.09,149958.0,35.234,35.282,35.0581,35.258,149958.0
2019-10-02 12:00:00,44.09,44.09,43.83,43.91,58705.5,35.258,35.258,35.0501,35.1141,58705.5
2019-10-02 12:30:00,43.89,43.91,43.73,43.79,52795.5,35.0981,35.1141,34.9701,35.0181,52795.5
2019-10-02 13:00:00,43.77,44.09,43.75,44.05,53590.5,35.0021,35.258,34.9861,35.226,53590.5
2019-10-02 13:30:00,44.06,44.09,43.93,44.08,60079.5,35.234,35.258,35.1301,35.25,60079.5
2019-10-02 14:00:00,44.07,44.32,44.04,44.25,86824.5,35.242,35.4419,35.218,35.386,86824.5
2019-10-02 14:30:00,44.26,44.33,44.19,44.25,58357.5,35.394,35.4499,35.338,35.386,58357.5
2019-10-02 15:00:00,44.27,44.35,44.15,44.25,104931.0,35.402,35.4659,35.306,35.386,104931.0
2019-10-02 15:30:00,44.25,44.32,44.02,44.15,438186.0,35.386,35.4419,35.202,35.306,438186.0
2019-10-03 09:30:00,44.13,44.35,43.91,44.15,153729.0,35.29,35.4659,35.1141,35.306,153729.0
2019-10-03 10:00:00,44.15,44.16,43.45,43.9,148927.5,35.306,35.314,34.7462,35.1061,148927.5
2019-10-03 10:30:00,43.88,44.04,43.67,43.95,116217.0,35.0901,35.218,34.9221,35.1461,116217.0
2019-10-03 11:00:00,43.97,44.27,43.93,44.07,65752.5,35.162,35.402,35.1301,35.242,65752.5
2019-10-03 11:30:00,44.08,44.11,43.87,43.96,33793.5,35.25,35.274,35.0821,35.1541,33793.5
2019-10-03 12:00:00,43.97,44.16,43.97,44.14,32433.0,35.162,35.314,35.162,35.298,32433.0
2019-10-03 12:30:00,44.11,44.25,44.11,44.23,26866.5,35.274,35.386,35.274,35.37,26866.5
2019-10-03 13:00:00,44.23,44.32,44.2,44.3,25242.0,35.37,35.4419,35.346,35.4259,25242.0
2019-10-03 13:30:00,44.32,44.47,44.31,44.45,76923.0,35.4419,35.5619,35.4339,35.5459,76923.0
2019-10-03 14:00:00,44.45,44.57,44.41,44.55,71646.0,35.5459,35.6419,35.5139,35.6259,71646.0
2019-10-03 14:30:00,44.56,44.57,44.39,44.41,72661.5,35.6339,35.6419,35.4979,35.5139,72661.5
2019-10-03 15:00:00,44.41,44.48,44.38,44.48,191866.5,35.5139,35.5699,35.4899,35.5699,191866.5
2019-10-03 15:30:00,44.49,44.67,44.45,44.65,335125.5,35.5779,35.7218,35.5459,35.7058,335125.5
2019-10-04 09:30:00,44.63,44.95,44.56,44.69,82134.0,35.6898,35.9457,35.6339,35.7378,82134.0
2019-10-04 10:00:00,44.71,44.86,44.64,44.67,67467.0,35.7538,35.8738,35.6978,35.7218,67467.0
2019-10-04 10:30:00,44.67,44.73,44.57,44.65,43411.5,35.7218,35.7698,35.6419,35.7058,43411.5
2019-10-04 11:00:00,44.65,44.87,44.59,44.85,32536.5,35.7058,35.8818,35.6579,35.8658,32536.5
2019-10-04 11:30:00,44.87,44.95,44.85,44.94,32200.5,35.8818,35.9457,35.8658,35.9377,32200.5
2019-10-04 12:00:00,44.95,45.0,44.88,44.95,22780.5,35.9457,35.9857,35.8898,35.9457,22780.5
2019-10-04 12:30:00,44.93,44.94,44.83,44.87,25108.5,35.9297,35.9377,35.8498,35.8818,25108.5
2019-10-04 13:00:00,44.87,44.88,44.83,44.85,26841.0,35.8818,35.8898,35.8498,35.8658,26841.0
2019-10-04 13:30:00,44.85,44.93,44.79,44.83,43438.5,35.8658,35.9297,35.8178,35.8498,43438.5
2019-10-04 14:00:00,44.83,44.96,44.81,44.91,53209.5,35.8498,35.9537,35.8338,35.9137,53209.5
2019-10-04 14:30:00,44.91,44.94,44.87,44.9,44262.0,35.9137,35.9377,35.8818,35.9058,44262.0
2019-10-04 15:00:00,44.91,45.03,44.9,45.01,97792.5,35.9137,36.0097,35.9058,35.9937,97792.5
2019-10-04 15:30:00,45.01,45.29,44.99,45.22,387966.0,35.9937,36.2176,35.9777,36.1617,387966.0
2019-10-07 09:30:00,45.01,45.51,44.7,45.49,208024.5,35.9937,36.3936,35.7458,36.3776,208024.5
2019-10-07 10:00:00,45.49,45.69,45.41,45.63,315465.0,36.3776,36.5375,36.3136,36.4895,315465.0
2019-10-07 10:30:00,45.63,45.67,45.48,45.57,144040.5,36.4895,36.5215,36.3696,36.4415,144040.5
2019-10-07 11:00:00,45.57,45.67,45.37,45.37,56929.5,36.4415,36.5215,36.2816,36.2816,56929.5
2019-10-07 11:30:00,45.37,45.43,45.25,45.3,48396.0,36.2816,36.3296,36.1856,36.2256,48396.0
2019-10-07 12:00:00,45.28,45.43,45.26,45.41,19879.5,36.2096,36.3296,36.1936,36.3136,19879.5
2019-10-07 12:30:00,45.41,45.56,45.39,45.54,21631.5,36.3136,36.4335,36.2976,36.4175,21631.5
2019-10-07 13:00:00,45.53,45.59,45.39,45.52,49392.0,36.4096,36.4575,36.2976,36.4016,49392.0
2019-10-07 13:30:00,45.52,45.78,45.52,45.69,56172.0,36.4016,36.6095,36.4016,36.5375,56172.0
2019-10-07 14:00:00,45.7,45.71,45.4,45.45,58666.5,36.5455,36.5535,36.3056,36.3456,58666.5
2019-10-07 14:30:00,45.45,45.45,45.18,45.29,74256.0,36.3456,36.3456,36.1297,36.2176,74256.0
2019-10-07 15:00:00,45.29,45.33,45.2,45.27,71145.0,36.2176,36.2496,36.1457,36.2016,71145.0
2019-10-07 15:30:00,45.27,45.33,45.07,45.16,301672.5,36.2016,36.2496,36.0417,36.1137,301672.5
2019-10-08 09:30:00,44.55,44.63,44.27,44.4,140500.5,35.6259,35.6898,35.402,35.5059,140500.5
2019-10-08 10:00:00,44.37,44.54,44.27,44.36,74020.5,35.4819,35.6179,35.402,35.4739,74020.5
2019-10-08 10:30:00,44.36,44.57,44.29,44.53,36769.5,35.4739,35.6419,35.4179,35.6099,36769.5
2019-10-08 11:00:00,44.55,44.65,44.45,44.46,48570.0,35.6259,35.7058,35.5459,35.5539,48570.0
2019-10-08 11:30:00,44.45,44.45,44.21,44.41,35395.5,35.5459,35.5459,35.354,35.5139,35395.5
2019-10-08 12:00:00,44.42,44.55,44.39,44.52,24904.5,35.5219,35.6259,35.4979,35.6019,24904.5
2019-10-08 12:30:00,44.51,44.79,44.49,44.69,65851.5,35.5939,35.8178,35.5779,35.7378,65851.5
2019-10-08 13:00:00,44.69,44.8,44.62,44.77,27666.0,35.7378,35.8258,35.6818,35.8018,27666.0
2019-10-08 13:30:00,44.76,44.87,44.67,44.67,64542.0,35.7938,35.8818,35.7218,35.7218,64542.0
2019-10-08 14:00:00,44.69,44.76,44.62,44.75,41994.0,35.7378,35.7938,35.6818,35.7858,41994.0
2019-10-08 14:30:00,44.76,44.93,44.55,44.63,117286.5,35.7938,35.9297,35.6259,35.6898,117286.5
2019-10-08 15:00:00,44.7,44.77,44.53,44.75,75801.0,35.7458,35.8018,35.6099,35.7858,75801.0
2019-10-08 15:30:00,44.75,44.82,44.37,44.37,495325.5,35.7858,35.8418,35.4819,35.4819,495325.5
2019-10-09 09:30:00,44.85,44.85,44.28,44.46,115791.0,35.8658,35.8658,35.4099,35.5539,115791.0
2019-10-09 10:00:00,44.47,44.48,44.24,44.38,90868.5,35.5619,35.5699,35.378,35.4899,90868.5
2019-10-09 10:30:00,44.36,44.44,44.19,44.25,37903.5,35.4739,35.5379,35.338,35.386,37903.5
2019-10-09 11:00:00,44.27,44.29,44.12,44.26,40365.0,35.402,35.4179,35.282,35.394,40365.0
2019-10-09 11:30:00,44.28,44.5,44.28,44.47,39612.0,35.4099,35.5859,35.4099,35.5619,39612.0
2019-10-09 12:00:00,44.47,44.55,44.46,44.5,48886.5,35.5619,35.6259,35.5539,35.5859,48886.5
2019-10-09 12:30:00,44.51,44.54,44.45,44.54,121749.0,35.5939,35.6179,35.5459,35.6179,121749.0
2019-10-09 13:00:00,44.55,44.67,44.51,44.56,51970.5,35.6259,35.7218,35.5939,35.6339,51970.5
2019-10-09 13:30:00,44.57,44.67,44.56,44.63,39501.0,35.6419,35.7218,35.6339,35.6898,39501.0
2019-10-09 14:00:00,44.63,44.67,44.55,44.63,37152.0,35.6898,35.7218,35.6259,35.6898,37152.0
2019-10-09 14:30:00,44.62,44.76,44.62,44.73,56104.5,35.6818,35.7938,35.6818,35.7698,56104.5
2019-10-09 15:00:00,44.73,44.81,44.7,44.79,217410.0,35.7698,35.8338,35.7458,35.8178,217410.0
2019-10-09 15:30:00,44.79,44.86,44.55,44.59,279610.5,35.8178,35.8738,35.6259,35.6579,279610.5
2019-10-10 09:30:00,44.98,45.26,44.66,45.24,96783.0,35.9697,36.1936,35.7138,36.1776,96783.0
2019-10-10 10:00:00,45.23,45.26,45.1,45.2,51504.0,36.1696,36.1936,36.0657,36.1457,51504.0
2019-10-10 10:30:00,45.2,45.25,45.08,45.25,51306.0,36.1457,36.1856,36.0497,36.1856,51306.0
2019-10-10 11:00:00,45.24,45.39,45.19,45.28,55102.5,36.1776,36.2976,36.1377,36.2096,55102.5
2019-10-10 11:30:00,45.28,45.33,45.19,45.22,31993.5,36.2096,36.2496,36.1377,36.1617,31993.5
2019-10-10 12:00:00,45.2,45.23,44.99,45.01,31695.0,36.1457,36.1696,35.9777,35.9937,31695.0
2019-10-10 12:30:00,45.01,45.01,44.91,44.96,35307.0,35.9937,35.9937,35.9137,35.9537,35307.0
2019-10-10 13:00:00,44.97,44.97,44.88,44.89,45424.5,35.9617,35.9617,35.8898,35.8978,45424.5
2019-10-10 13:30:00,44.86,44.99,44.78,44.93,49201.5,35.8738,35.9777,35.8098,35.9297,49201.5
2019-10-10 14:00:00,44.93,44.96,44.68,44.84,56283.0,35.9297,35.9537,35.7298,35.8578,56283.0
2019-10-10 14:30:00,44.84,44.9,44.81,44.87,42982.5,35.8578,35.9058,35.8338,35.8818,42982.5
2019-10-10 15:00:00,44.87,44.97,44.85,44.94,122508.0,35.8818,35.9617,35.8658,35.9377,122508.0
2019-10-10 15:30:00,44.95,44.97,44.82,44.89,371007.0,35.9457,35.9617,35.8418,35.8978,371007.0
2019-10-11 09:30:00,45.67,46.16,45.67,46.15,221919.0,36.5215,36.9134,36.5215,36.9054,221919.0
2019-10-11 10:00:00,46.15,46.35,46.05,46.23,216072.0,36.9054,37.0653,36.8254,36.9693,216072.0
2019-10-11 10:30:00,46.23,46.44,46.23,46.29,232119.0,36.9693,37.1373,36.9693,37.0173,232119.0
2019-10-11 11:00:00,46.3,46.55,46.3,46.43,267574.5,37.0253,37.2252,37.0253,37.1293,267574.5
2019-10-11 11:30:00,46.44,46.49,46.22,46.33,286582.5,37.1373,37.1772,36.9613,37.0493,286582.5
2019-10-11 12:00:00,46.34,46.34,46.21,46.23,138826.5,37.0573,37.0573,36.9533,36.9693,138826.5
2019-10-11 12:30:00,46.24,46.27,45.98,46.26,95829.0,36.9773,37.0013,36.7694,36.9933,95829.0
2019-10-11 13:00:00,46.26,46.33,46.13,46.21,56646.0,36.9933,37.0493,36.8894,36.9533,56646.0
2019-10-11 13:30:00,46.21,46.33,46.17,46.33,77161.5,36.9533,37.0493,36.9213,37.0493,77161.5
2019-10-11 14:00:00,46.34,46.41,46.29,46.39,62275.5,37.0573,37.1133,37.0173,37.0973,62275.5
2019-10-11 14:30:00,46.39,46.43,46.3,46.4,99639.0,37.0973,37.1293,37.0253,37.1053,99639.0
2019-10-11 15:00:00,46.39,46.55,46.36,46.47,174448.5,37.0973,37.2252,37.0733,37.1613,174448.5
2019-10-11 15:30:00,46.47,46.58,46.06,46.07,814869.0,37.1613,37.2492,36.8334,36.8414,814869.0
2019-10-14 09:30:00,45.66,46.03,45.52,45.99,276772.5,36.5135,36.8094,36.4016,36.7774,276772.5
2019-10-14 10:00:00,46.0,46.15,45.96,45.99,209994.0,36.7854,36.9054,36.7534,36.7774,209994.0
2019-10-14 10:30:00,45.99,46.17,45.91,46.15,78060.0,36.7774,36.9213,36.7134,36.9054,78060.0
2019-10-14 11:00:00,46.15,46.23,46.09,46.2,47344.5,36.9054,36.9693,36.8574,36.9453,47344.5
2019-10-14 11:30:00,46.2,46.38,46.18,46.34,41197.5,36.9453,37.0893,36.9293,37.0573,41197.5
2019-10-14 12:00:00,46.35,46.39,46.3,46.33,38164.5,37.0653,37.0973,37.0253,37.0493,38164.5
2019-10-14 12:30:00,46.33,46.34,46.23,46.25,155001.0,37.0493,37.0573,36.9693,36.9853,155001.0
2019-10-14 13:00:00,46.24,46.33,46.23,46.28,59631.0,36.9773,37.0493,36.9693,37.0093,59631.0
2019-10-14 13:30:00,46.27,46.32,46.19,46.31,36571.5,37.0013,37.0413,36.9373,37.0333,36571.5
2019-10-14 14:00:00,46.32,46.38,46.28,46.36,38469.0,37.0413,37.0893,37.0093,37.0733,38469.0
2019-10-14 14:30:00,46.36,46.39,46.25,46.29,40944.0,37.0733,37.0973,36.9853,37.0173,40944.0
2019-10-14 15:00:00,46.28,46.3,46.23,46.27,55408.5,37.0093,37.0253,36.9693,37.0013,55408.5
2019-10-14 15:30:00,46.27,46.35,46.19,46.34,419343.0,37.0013,37.0653,36.9373,37.0573,419343.0
2019-10-15 09:30:00,46.11,46.37,45.86,46.35,130224.0,36.8734,37.0813,36.6734,37.0653,130224.0
2019-10-15 10:00:00,46.35,46.76,46.35,46.74,54397.5,37.0653,37.3932,37.0653,37.3772,54397.5
2019-10-15 10:30:00,46.75,47.03,46.73,47.03,99265.5,37.3852,37.6091,37.3692,37.6091,99265.5
2019-10-15 11:00:00,47.04,47.08,46.94,47.04,112569.0,37.6171,37.6491,37.5371,37.6171,112569.0
2019-10-15 11:30:00,47.01,47.05,46.95,47.04,60589.5,37.5931,37.6251,37.5451,37.6171,60589.5
2019-10-15 12:00:00,47.05,47.05,46.95,47.03,82078.5,37.6251,37.6251,37.5451,37.6091,82078.5
2019-10-15 12:30:00,47.03,47.12,47.01,47.11,57297.0,37.6091,37.681,37.5931,37.6731,57297.0
2019-10-15 13:00:00,47.11,47.14,47.05,47.07,35595.0,37.6731,37.697,37.6251,37.6411,35595.0
2019-10-15 13:30:00,47.08,47.12,47.04,47.05,103015.5,37.6491,37.681,37.6171,37.6251,103015.5
2019-10-15 14:00:00,47.05,47.06,46.91,46.99,102616.5,37.6251,37.6331,37.5131,37.5771,102616.5
2019-10-15 14:30:00,46.99,47.05,46.98,47.03,59358.0,37.5771,37.6251,37.5691,37.6091,59358.0
2019-10-15 15:00:00,47.03,47.07,46.98,47.07,54139.5,37.6091,37.6411,37.5691,37.6411,54139.5
2019-10-15 15:30:00,47.07,47.09,46.89,46.89,483451.5,37.6411,37.6571,37.4971,37.4971,483451.5
2019-10-16 09:30:00,46.75,47.24,46.56,46.99,127036.5,37.3852,37.777,37.2332,37.5771,127036.5
2019-10-16 10:00:00,46.97,47.19,46.93,47.15,209521.5,37.5611,37.737,37.5291,37.705,209521.5
2019-10-16 10:30:00,47.14,47.21,47.03,47.11,57418.5,37.697,37.753,37.6091,37.6731,57418.5
2019-10-16 11:00:00,47.13,47.13,47.01,47.09,45916.5,37.689,37.689,37.5931,37.6571,45916.5
2019-10-16 11:30:00,47.08,47.14,47.03,47.06,41611.5,37.6491,37.697,37.6091,37.6331,41611.5
2019-10-16 12:00:00,47.07,47.14,46.99,47.01,94062.0,37.6411,37.697,37.5771,37.5931,94062.0
2019-10-16 12:30:00,47.01,47.01,46.85,46.87,195820.5,37.5931,37.5931,37.4651,37.4811,195820.5
2019-10-16 13:00:00,46.86,46.87,46.65,46.65,50211.0,37.4731,37.4811,37.3052,37.3052,50211.0
2019-10-16 13:30:00,46.65,46.76,46.65,46.71,50559.0,37.3052,37.3932,37.3052,37.3532,50559.0
2019-10-16 14:00:00,46.71,46.88,46.71,46.85,49950.0,37.3532,37.4891,37.3532,37.4651,49950.0
2019-10-16 14:30:00,46.85,46.94,46.85,46.85,65502.0,37.4651,37.5371,37.4651,37.4651,65502.0
2019-10-16 15:00:00,46.86,46.86,46.78,46.79,133441.5,37.4731,37.4731,37.4092,37.4172,133441.5
2019-10-16 15:30:00,46.79,46.83,46.62,46.71,551131.5,37.4172,37.4491,37.2812,37.3532,551131.5
2019-10-17 09:30:00,47.0,47.05,46.71,46.97,133446.0,37.5851,37.6251,37.3532,37.5611,133446.0
2019-10-17 10:00:00,46.97,47.26,46.91,47.15,441715.5,37.5611,37.793,37.5131,37.705,441715.5
2019-10-17 10:30:00,47.13,47.2,47.07,47.19,167875.5,37.689,37.745,37.6411,37.737,167875.5
2019-10-17 11:00:00,47.17,47.26,47.03,47.26,65875.5,37.721,37.793,37.6091,37.793,65875.5
2019-10-17 11:30:00,47.25,47.25,46.98,47.03,65382.0,37.785,37.785,37.5691,37.6091,65382.0
2019-10-17 12:00:00,47.04,47.07,46.95,47.0,45429.0,37.6171,37.6411,37.5451,37.5851,45429.0
2019-10-17 12:30:00,47.0,47.05,46.94,47.05,66981.0,37.5851,37.6251,37.5371,37.6251,66981.0
2019-10-17 13:00:00,47.05,47.11,46.99,47.01,84450.0,37.6251,37.6731,37.5771,37.5931,84450.0
2019-10-17 13:30:00,47.03,47.14,47.03,47.14,28513.5,37.6091,37.697,37.6091,37.697,28513.5
2019-10-17 14:00:00,47.14,47.14,47.0,47.13,88153.5,37.697,37.697,37.5851,37.689,88153.5
2019-10-17 14:30:00,47.12,47.19,47.11,47.15,46113.0,37.681,37.737,37.6731,37.705,46113.0
2019-10-17 15:00:00,47.16,47.22,47.13,47.18,170580.0,37.713,37.761,37.689,37.729,170580.0
2019-10-17 15:30:00,47.19,47.27,47.11,47.19,376101.0,37.737,37.801,37.6731,37.737,376101.0
2019-10-18 09:30:00,47.25,47.79,46.87,47.79,380070.0,37.785,38.2168,37.4811,38.2168,380070.0
2019-10-18 10:00:00,47.77,47.82,47.59,47.75,167952.0,38.2008,38.2408,38.0569,38.1848,167952.0
2019-10-18 10:30:00,47.73,47.95,47.63,47.95,241083.0,38.1689,38.3448,38.0889,38.3448,241083.0
2019-10-18 11:00:00,47.95,48.0,47.85,47.92,131379.0,38.3448,38.3848,38.2648,38.3208,131379.0
2019-10-18 11:30:00,47.93,48.13,47.83,48.09,228540.0,38.3288,38.4887,38.2488,38.4567,228540.0
2019-10-18 12:00:00,48.08,48.28,48.03,48.06,247776.0,38.4487,38.6087,38.4088,38.4327,247776.0
2019-10-18 12:30:00,48.06,48.09,48.0,48.06,118671.0,38.4327,38.4567,38.3848,38.4327,118671.0
2019-10-18 13:00:00,48.06,48.11,48.02,48.05,156378.0,38.4327,38.4727,38.4008,38.4248,156378.0
2019-10-18 13:30:00,48.04,48.16,47.99,48.13,111751.5,38.4168,38.5127,38.3768,38.4887,111751.5
2019-10-18 14:00:00,48.13,48.17,47.98,48.08,127432.5,38.4887,38.5207,38.3688,38.4487,127432.5
2019-10-18 14:30:00,48.08,48.09,47.95,48.03,60730.5,38.4487,38.4567,38.3448,38.4088,60730.5
2019-10-18 15:00:00,48.03,48.11,47.99,48.08,110881.5,38.4088,38.4727,38.3768,38.4487,110881.5
2019-10-18 15:30:00,48.07,48.27,47.99,48.02,744585.0,38.4407,38.6007,38.3768,38.4008,744585.0
2019-10-21 09:30:00,48.54,49.63,48.33,49.43,762679.5,38.8166,39.6883,38.6487,39.5283,762679.5
2019-10-21 10:00:00,49.45,49.5,48.96,49.07,295887.0,39.5443,39.5843,39.1525,39.2404,295887.0
2019-10-21 10:30:00,49.07,49.11,48.84,48.86,247509.0,39.2404,39.2724,39.0565,39.0725,247509.0
2019-10-21 11:00:00,48.85,49.05,48.85,49.03,183069.0,39.0645,39.2244,39.0645,39.2084,183069.0
2019-10-21 11:30:00,49.04,49.16,48.97,49.15,296274.0,39.2164,39.3124,39.1605,39.3044,296274.0
2019-10-21 12:00:00,49.13,49.14,49.0,49.07,157629.0,39.2884,39.2964,39.1845,39.2404,157629.0
2019-10-21 12:30:00,49.08,49.09,48.9,48.93,128728.5,39.2484,39.2564,39.1045,39.1285,128728.5
2019-10-21 13:00:00,48.93,48.93,48.77,48.81,164488.5,39.1285,39.1285,39.0005,39.0325,164488.5
2019-10-21 13:30:00,48.81,48.83,48.66,48.75,180250.5,39.0325,39.0485,38.9126,38.9845,180250.5
2019-10-21 14:00:00,48.75,48.79,48.59,48.59,173656.5,38.9845,39.0165,38.8566,38.8566,173656.5
2019-10-21 14:30:00,48.59,48.63,48.5,48.51,176892.0,38.8566,38.8886,38.7846,38.7926,176892.0
2019-10-21 15:00:00,48.52,48.67,48.51,48.67,234894.0,38.8006,38.9206,38.7926,38.9206,234894.0
2019-10-21 15:30:00,48.66,48.73,48.55,48.63,906193.5,38.9126,38.9685,38.8246,38.8886,906193.5
2019-10-22 09:30:00,49.37,50.93,48.67,49.41,869815.5,39.4803,40.7278,38.9206,39.5123,869815.5
2019-10-22 10:00:00,49.42,49.69,49.14,49.6,315073.5,39.5203,39.7362,39.2964,39.6643,315073.5
2019-10-22 10:30:00,49.59,49.71,49.19,49.47,258502.5,39.6563,39.7522,39.3364,39.5603,258502.5
2019-10-22 11:00:00,49.46,49.87,49.39,49.63,257316.0,39.5523,39.8802,39.4963,39.6883,257316.0
2019-10-22 11:30:00,49.63,49.75,49.48,49.7,154215.0,39.6883,39.7842,39.5683,39.7442,154215.0
2019-10-22 12:00:00,49.7,50.07,49.57,50.05,194944.5,39.7442,40.0401,39.6403,40.0241,194944.5
2019-10-22 12:30:00,50.07,50.23,49.95,50.05,187132.5,40.0401,40.1681,39.9442,40.0241,187132.5
2019-10-22 13:00:00,50.06,50.06,49.79,50.02,168843.0,40.0321,40.0321,39.8162,40.0001,168843.0
2019-10-22 13:30:00,50.03,50.17,49.93,50.16,137740.5,40.0081,40.1201,39.9282,40.1121,137740.5
2019-10-22 14:00:00,50.16,50.68,50.09,50.67,463716.0,40.1121,40.5279,40.0561,40.5199,463716.0
2019-10-22 14:30:00,50.67,50.7,50.58,50.65,431296.5,40.5199,40.5439,40.448,40.5039,431296.5
2019-10-22 15:00:00,50.65,50.67,50.53,50.64,380143.5,40.5039,40.5199,40.408,40.4959,380143.5
2019-10-22 15:30:00,50.64,50.93,50.59,50.92,1174272.0,40.4959,40.7278,40.4559,40.7198,1174272.0
2019-10-23 09:30:00,50.24,50.67,50.06,50.13,483238.5,40.1761,40.5199,40.0321,40.0881,483238.5
2019-10-23 10:00:00,50.12,50.24,49.71,49.75,340275.0,40.0801,40.1761,39.7522,39.7842,340275.0
2019-10-23 10:30:00,49.78,50.01,49.53,50.01,248583.0,39.8082,39.9921,39.6083,39.9921,248583.0
2019-10-23 11:00:00,50.0,50.02,49.78,49.93,113697.0,39.9841,40.0001,39.8082,39.9282,113697.0
2019-10-23 11:30:00,49.93,49.99,49.85,49.92,99420.0,39.9282,39.9761,39.8642,39.9202,99420.0
2019-10-23 12:00:00,49.92,49.97,49.87,49.93,84489.0,39.9202,39.9601,39.8802,39.9282,84489.0
2019-10-23 12:30:00,49.94,50.09,49.93,50.04,73296.0,39.9362,40.0561,39.9282,40.0161,73296.0
2019-10-23 13:00:00,50.05,50.18,49.99,50.08,86871.0,40.0241,40.1281,39.9761,40.0481,86871.0
2019-10-23 13:30:00,50.09,50.21,50.07,50.13,130510.5,40.0561,40.1521,40.0401,40.0881,130510.5
2019-10-23 14:00:00,50.12,50.15,49.97,49.99,187195.5,40.0801,40.1041,39.9601,39.9761,187195.5
2019-10-23 14:30:00,49.99,50.03,49.91,49.95,92679.0,39.9761,40.0081,39.9122,39.9442,92679.0
2019-10-23 15:00:00,49.95,50.09,49.89,50.06,236926.5,39.9442,40.0561,39.8962,40.0321,236926.5
2019-10-23 15:30:00,50.06,50.17,50.04,50.07,615364.5,40.0321,40.1201,40.0161,40.0401,615364.5
2019-10-24 09:30:00,50.25,50.41,49.88,49.99,144930.0,40.1841,40.312,39.8882,39.9761,144930.0
2019-10-24 10:00:00,50.0,50.0,49.44,49.69,206071.5,39.9841,39.9841,39.5363,39.7362,206071.5
2019-10-24 10:30:00,49.71,50.07,49.61,49.87,95022.0,39.7522,40.0401,39.6723,39.8802,95022.0
2019-10-24 11:00:00,49.89,50.25,49.86,50.24,106503.0,39.8962,40.1841,39.8722,40.1761,106503.0
2019-10-24 11:30:00,50.24,50.29,49.96,50.06,38830.5,40.1761,40.216,39.9521,40.0321,38830.5
2019-10-24 12:00:00,50.08,50.12,49.79,49.9,65901.0,40.0481,40.0801,39.8162,39.9042,65901.0
2019-10-24 12:30:00,49.89,49.96,49.77,49.84,83179.5,39.8962,39.9521,39.8002,39.8562,83179.5
2019-10-24 13:00:00,49.85,50.05,49.84,50.04,85843.5,39.8642,40.0241,39.8562,40.0161,85843.5
2019-10-24 13:30:00,50.03,50.03,49.95,50.03,43816.5,40.0081,40.0081,39.9442,40.0081,43816.5
2019-10-24 14:00:00,50.03,50.24,50.02,50.24,68736.0,40.0081,40.1761,40.0001,40.1761,68736.0
2019-10-24 14:30:00,50.25,50.3,50.21,50.28,85857.0,40.1841,40.224,40.1521,40.208,85857.0
2019-10-24 15:00:00,50.28,50.36,50.26,50.27,142957.5,40.208,40.272,40.1921,40.2,142957.5
2019-10-24 15:30:00,50.27,50.27,50.09,50.21,559665.0,40.2,40.2,40.0561,40.1521,559665.0
2019-10-25 09:30:00,50.2,50.82,50.09,50.62,274159.5,40.1441,40.6399,40.0561,40.4799,274159.5
2019-10-25 10:00:00,50.64,50.69,50.44,50.57,127599.0,40.4959,40.5359,40.336,40.44,127599.0
2019-10-25 10:30:00,50.58,50.72,50.51,50.69,53799.0,40.448,40.5599,40.392,40.5359,53799.0
2019-10-25 11:00:00,50.7,51.09,50.7,51.07,70011.0,40.5439,40.8558,40.5439,40.8398,70011.0
2019-10-25 11:30:00,51.09,51.37,51.06,51.33,249301.5,40.8558,41.0797,40.8318,41.0477,249301.5
2019-10-25 12:00:00,51.33,51.36,51.09,51.31,231984.0,41.0477,41.0717,40.8558,41.0317,231984.0
2019-10-25 12:30:00,51.33,51.45,51.27,51.37,126057.0,41.0477,41.1437,40.9997,41.0797,126057.0
2019-10-25 13:00:00,51.37,51.39,51.31,51.33,64329.0,41.0797,41.0957,41.0317,41.0477,64329.0
2019-10-25 13:30:00,51.34,51.45,51.33,51.36,45468.0,41.0557,41.1437,41.0477,41.0717,45468.0
2019-10-25 14:00:00,51.35,51.41,51.31,51.39,76755.0,41.0637,41.1117,41.0317,41.0957,76755.0
2019-10-25 14:30:00,51.39,51.43,51.32,51.35,121185.0,41.0957,41.1277,41.0397,41.0637,121185.0
2019-10-25 15:00:00,51.35,51.43,51.29,51.34,162646.5,41.0637,41.1277,41.0157,41.0557,162646.5
2019-10-25 15:30:00,51.34,51.37,51.26,51.27,288393.0,41.0557,41.0797,40.9917,40.9997,288393.0
2019-10-28 09:30:00,51.33,51.79,51.29,51.65,129718.5,41.0477,41.4156,41.0157,41.3036,129718.5
2019-10-28 10:00:00,51.67,51.77,51.61,51.67,100404.0,41.3196,41.3996,41.2716,41.3196,100404.0
2019-10-28 10:30:00,51.69,51.78,51.59,51.76,124470.0,41.3356,41.4076,41.2556,41.3916,124470.0
2019-10-28 11:00:00,51.77,51.87,51.65,51.77,111807.0,41.3996,41.4795,41.3036,41.3996,111807.0
2019-10-28 11:30:00,51.78,51.81,51.67,51.79,121386.0,41.4076,41.4316,41.3196,41.4156,121386.0
2019-10-28 12:00:00,51.78,51.79,51.63,51.68,70054.5,41.4076,41.4156,41.2876,41.3276,70054.5
2019-10-28 12:30:00,51.66,51.67,51.57,51.63,51763.5,41.3116,41.3196,41.2396,41.2876,51763.5
2019-10-28 13:00:00,51.63,51.63,51.52,51.56,69855.0,41.2876,41.2876,41.1997,41.2316,69855.0
2019-10-28 13:30:00,51.56,51.59,51.51,51.58,46900.5,41.2316,41.2556,41.1917,41.2476,46900.5
2019-10-28 14:00:00,51.59,51.71,51.57,51.7,53401.5,41.2556,41.3516,41.2396,41.3436,53401.5
2019-10-28 14:30:00,51.7,51.77,51.67,51.76,67704.0,41.3436,41.3996,41.3196,41.3916,67704.0
2019-10-28 15:00:00,51.75,51.77,51.68,51.71,128638.5,41.3836,41.3996,41.3276,41.3516,128638.5
2019-10-28 15:30:00,51.69,51.73,51.59,51.67,359268.0,41.3356,41.3676,41.2556,41.3196,359268.0
2019-10-29 09:30:00,51.35,51.77,50.94,51.45,218955.0,41.0637,41.3996,40.7358,41.1437,218955.0
2019-10-29 10:00:00,51.42,51.68,51.29,51.52,84220.5,41.1197,41.3276,41.0157,41.1997,84220.5
2019-10-29 10:30:00,51.51,51.71,51.49,51.57,67234.5,41.1917,41.3516,41.1757,41.2396,67234.5
2019-10-29 11:00:00,51.58,51.67,51.49,51.55,53226.0,41.2476,41.3196,41.1757,41.2236,53226.0
2019-10-29 11:30:00,51.54,51.55,51.26,51.36,87798.0,41.2156,41.2236,40.9917,41.0717,87798.0
2019-10-29 12:00:00,51.34,51.63,51.27,51.59,46806.0,41.0557,41.2876,40.9997,41.2556,46806.0
2019-10-29 12:30:00,51.61,51.68,51.53,51.57,51675.0,41.2716,41.3276,41.2076,41.2396,51675.0
2019-10-29 13:00:00,51.6,51.71,51.57,51.66,120073.5,41.2636,41.3516,41.2396,41.3116,120073.5
2019-10-29 13:30:00,51.66,51.73,51.64,51.69,42393.0,41.3116,41.3676,41.2956,41.3356,42393.0
2019-10-29 14:00:00,51.69,51.73,51.65,51.71,47382.0,41.3356,41.3676,41.3036,41.3516,47382.0
2019-10-29 14:30:00,51.72,51.74,51.51,51.51,73605.0,41.3596,41.3756,41.1917,41.1917,73605.0
2019-10-29 15:00:00,51.51,51.56,51.49,51.49,66837.0,41.1917,41.2316,41.1757,41.1757,66837.0
2019-10-29 15:30:00,51.5,51.58,51.4,51.55,450489.0,41.1837,41.2476,41.1037,41.2236,450489.0
2019-10-30 09:30:00,50.64,51.17,50.57,51.04,138558.0,40.4959,40.9198,40.44,40.8158,138558.0
2019-10-30 10:00:00,51.04,51.21,50.77,51.01,164677.5,40.8158,40.9518,40.5999,40.7918,164677.5
2019-10-30 10:30:00,51.01,51.04,50.81,50.85,104341.5,40.7918,40.8158,40.6319,40.6639,104341.5
2019-10-30 11:00:00,50.85,50.88,50.71,50.73,112275.0,40.6639,40.6879,40.5519,40.5679,112275.0
2019-10-30 11:30:00,50.72,50.96,50.69,50.96,87447.0,40.5599,40.7518,40.5359,40.7518,87447.0
2019-10-30 12:00:00,50.95,51.0,50.91,50.99,54684.0,40.7438,40.7838,40.7118,40.7758,54684.0
2019-10-30 12:30:00,51.01,51.07,50.97,51.06,53379.0,40.7918,40.8398,40.7598,40.8318,53379.0
2019-10-30 13:00:00,51.06,51.09,50.89,50.89,45754.5,40.8318,40.8558,40.6959,40.6959,45754.5
2019-10-30 13:30:00,50.89,50.97,50.84,50.93,82134.0,40.6959,40.7598,40.6559,40.7278,82134.0
2019-10-30 14:00:00,50.91,50.98,50.75,50.86,119817.0,40.7118,40.7678,40.5839,40.6719,119817.0
2019-10-30 14:30:00,50.86,51.03,50.79,50.99,132310.5,40.6719,40.8078,40.6159,40.7758,132310.5
2019-10-30 15:00:00,50.99,51.12,50.97,51.04,134214.0,40.7758,40.8798,40.7598,40.8158,134214.0
2019-10-30 15:30:00,51.04,51.05,50.85,50.97,479635.5,40.8158,40.8238,40.6639,40.7598,479635.5
2019-10-31 09:30:00,50.75,50.75,50.23,50.25,129277.5,40.5839,40.5839,40.1681,40.1841,129277.5
2019-10-31 10:00:00,50.29,50.29,49.85,50.0,384595.5,40.216,40.216,39.8642,39.9841,384595.5
2019-10-31 10:30:00,50.0,50.35,49.91,50.35,214822.5,39.9841,40.264,39.9122,40.264,214822.5
2019-10-31 11:00:00,50.32,50.41,50.23,50.38,140949.0,40.24,40.312,40.1681,40.288,140949.0
2019-10-31 11:30:00,50.38,50.6,50.22,50.55,155239.5,40.288,40.4639,40.1601,40.424,155239.5
2019-10-31 12:00:00,50.55,50.56,50.29,50.49,115977.0,40.424,40.432,40.216,40.376,115977.0
2019-10-31 12:30:00,50.47,50.51,50.37,50.43,70639.5,40.36,40.392,40.28,40.328,70639.5
2019-10-31 13:00:00,50.43,50.45,50.35,50.39,107424.0,40.328,40.344,40.264,40.296,107424.0
2019-10-31 13:30:00,50.41,50.41,50.26,50.35,78996.0,40.312,40.312,40.1921,40.264,78996.0
2019-10-31 14:00:00,50.35,50.45,50.3,50.45,70551.0,40.264,40.344,40.224,40.344,70551.0
2019-10-31 14:30:00,50.45,50.48,50.29,50.41,134512.5,40.344,40.368,40.216,40.312,134512.5
2019-10-31 15:00:00,50.41,50.49,50.37,50.43,91140.0,40.312,40.376,40.28,40.328,91140.0
2019-10-31 15:30:00,50.43,50.71,50.42,50.71,496668.0,40.328,40.5519,40.32,40.5519,496668.0
2019-11-01 09:30:00,50.95,51.17,50.71,50.97,165648.0,40.7438,40.9198,40.5519,40.7598,165648.0
2019-11-01 10:00:00,50.97,51.24,50.88,51.17,108687.0,40.7598,40.9757,40.6879,40.9198,108687.0
2019-11-01 10:30:00,51.18,51.44,51.17,51.39,167659.5,40.9278,41.1357,40.9198,41.0957,167659.5
2019-11-01 11:00:00,51.39,51.53,51.31,51.5,120744.0,41.0957,41.2076,41.0317,41.1837,120744.0
2019-11-01 11:30:00,51.5,51.54,51.45,51.47,70141.5,41.1837,41.2156,41.1437,41.1597,70141.5
2019-11-01 12:00:00,51.47,51.52,51.37,51.49,103224.0,41.1597,41.1997,41.0797,41.1757,103224.0
2019-11-01 12:30:00,51.49,51.67,51.49,51.66,146269.5,41.1757,41.3196,41.1757,41.3116,146269.5
2019-11-01 13:00:00,51.65,51.83,51.64,51.81,89017.5,41.3036,41.4476,41.2956,41.4316,89017.5
2019-11-01 13:30:00,51.81,51.91,51.71,51.87,113304.0,41.4316,41.5115,41.3516,41.4795,113304.0
2019-11-01 14:00:00,51.87,51.87,51.75,51.81,162441.0,41.4795,41.4795,41.3836,41.4316,162441.0
2019-11-01 14:30:00,51.81,51.86,51.72,51.74,152385.0,41.4316,41.4715,41.3596,41.3756,152385.0
2019-11-01 15:00:00,51.73,51.83,51.73,51.79,172851.0,41.3676,41.4476,41.3676,41.4156,172851.0
2019-11-01 15:30:00,51.79,52.05,51.77,52.04,652237.5,41.4156,41.6235,41.3996,41.6155,652237.5
2019-11-04 09:30:00,52.26,52.41,52.07,52.28,231892.5,41.7914,41.9114,41.6395,41.8074,231892.5
2019-11-04 10:00:00,52.27,52.3,52.08,52.17,131656.5,41.7994,41.8234,41.6475,41.7194,131656.5
2019-11-04 10:30:00,52.19,52.31,52.15,52.31,119145.0,41.7354,41.8314,41.7035,41.8314,119145.0
2019-11-04 11:00:00,52.31,52.41,52.24,52.33,121477.5,41.8314,41.9114,41.7754,41.8474,121477.5
2019-11-04 11:30:00,52.34,52.48,52.24,52.24,121197.0,41.8554,41.9673,41.7754,41.7754,121197.0
2019-11-04 12:00:00,52.24,52.39,52.23,52.3,35776.5,41.7754,41.8954,41.7674,41.8234,35776.5
2019-11-04 12:30:00,52.3,52.43,52.29,52.43,62785.5,41.8234,41.9274,41.8154,41.9274,62785.5
2019-11-04 13:00:00,52.43,52.48,52.37,52.47,36258.0,41.9274,41.9673,41.8794,41.9594,36258.0
2019-11-04 13:30:00,52.47,52.65,52.47,52.63,77637.0,41.9594,42.1033,41.9594,42.0873,77637.0
2019-11-04 14:00:00,52.63,52.67,52.49,52.55,115198.5,42.0873,42.1193,41.9753,42.0233,115198.5
2019-11-04 14:30:00,52.55,52.72,52.55,52.67,204318.0,42.0233,42.1593,42.0233,42.1193,204318.0
2019-11-04 15:00:00,52.67,52.71,52.55,52.71,250231.5,42.1193,42.1513,42.0233,42.1513,250231.5
2019-11-04 15:30:00,52.72,52.95,52.69,52.86,326430.0,42.1593,42.3432,42.1353,42.2712,326430.0
2019-11-05 09:30:00,52.91,53.57,52.39,53.07,499800.0,42.3112,42.839,41.8954,42.4392,499800.0
2019-11-05 10:00:00,53.13,53.4,53.13,53.17,95688.0,42.4871,42.7031,42.4871,42.5191,95688.0
2019-11-05 10:30:00,53.18,53.18,53.01,53.13,76800.0,42.5271,42.5271,42.3912,42.4871,76800.0
2019-11-05 11:00:00,53.13,53.27,53.09,53.12,80604.0,42.4871,42.5991,42.4552,42.4791,80604.0
2019-11-05 11:30:00,53.11,53.15,52.97,53.01,72255.0,42.4711,42.5031,42.3592,42.3912,72255.0
2019-11-05 12:00:00,52.99,53.05,52.89,52.89,77221.5,42.3752,42.4232,42.2952,42.2952,77221.5
2019-11-05 12:30:00,52.89,53.01,52.88,53.0,47322.0,42.2952,42.3912,42.2872,42.3832,47322.0
2019-11-05 13:00:00,53.0,53.1,52.98,53.01,55198.5,42.3832,42.4632,42.3672,42.3912,55198.5
2019-11-05 13:30:00,52.99,53.09,52.99,53.07,59157.0,42.3752,42.4552,42.3752,42.4392,59157.0
2019-11-05 14:00:00,53.07,53.07,52.98,53.02,56607.0,42.4392,42.4392,42.3672,42.3992,56607.0
2019-11-05 14:30:00,53.03,53.1,53.02,53.09,77646.0,42.4072,42.4632,42.3992,42.4552,77646.0
2019-11-05 15:00:00,53.08,53.13,52.94,52.97,131068.5,42.4472,42.4871,42.3352,42.3592,131068.5
2019-11-05 15:30:00,52.97,53.16,52.96,53.11,299364.0,42.3592,42.5111,42.3512,42.4711,299364.0
2019-11-06 09:30:00,52.97,52.97,52.35,52.74,78382.5,42.3592,42.3592,41.8634,42.1753,78382.5
2019-11-06 10:00:00,52.76,52.79,52.55,52.57,119409.0,42.1913,42.2152,42.0233,42.0393,119409.0
2019-11-06 10:30:00,52.57,52.85,52.51,52.85,83196.0,42.0393,42.2632,41.9913,42.2632,83196.0
2019-11-06 11:00:00,52.85,52.96,52.83,52.91,69699.0,42.2632,42.3512,42.2472,42.3112,69699.0
2019-11-06 11:30:00,52.92,53.03,52.68,52.76,61636.5,42.3192,42.4072,42.1273,42.1913,61636.5
2019-11-06 12:00:00,52.77,52.85,52.71,52.75,25419.0,42.1993,42.2632,42.1513,42.1833,25419.0
2019-11-06 12:30:00,52.75,52.81,52.72,52.8,36201.0,42.1833,42.2312,42.1593,42.2232,36201.0
2019-11-06 13:00:00,52.82,52.91,52.75,52.89,31791.0,42.2392,42.3112,42.1833,42.2952,31791.0
2019-11-06 13:30:00,52.89,53.05,52.87,53.03,32475.0,42.2952,42.4232,42.2792,42.4072,32475.0
2019-11-06 14:00:00,53.01,53.01,52.91,52.99,37914.0,42.3912,42.3912,42.3112,42.3752,37914.0
2019-11-06 14:30:00,53.01,53.07,52.97,53.03,42033.0,42.3912,42.4392,42.3592,42.4072,42033.0
2019-11-06 15:00:00,53.03,53.07,52.97,53.05,57754.5,42.4072,42.4392,42.3592,42.4232,57754.5
2019-11-06 15:30:00,53.05,53.19,52.94,53.11,300118.5,42.4232,42.5351,42.3352,42.4711,300118.5
2019-11-07 09:30:00,53.33,53.49,53.05,53.46,187582.5,42.6471,42.775,42.4232,42.751,187582.5
2019-11-07 10:00:00,53.49,53.5,53.4,53.45,259872.0,42.775,42.783,42.7031,42.743,259872.0
2019-11-07 10:30:00,53.46,53.71,53.44,53.67,128427.0,42.751,42.951,42.735,42.919,128427.0
2019-11-07 11:00:00,53.67,53.67,53.35,53.35,130233.0,42.919,42.919,42.6631,42.6631,130233.0
2019-11-07 11:30:00,53.35,53.62,53.35,53.6,137776.5,42.6631,42.879,42.6631,42.863,137776.5
2019-11-07 12:00:00,53.61,53.67,53.52,53.67,126636.0,42.871,42.919,42.799,42.919,126636.0
2019-11-07 12:30:00,53.67,53.69,53.62,53.65,94515.0,42.919,42.935,42.879,42.903,94515.0
2019-11-07 13:00:00,53.65,53.65,53.53,53.53,52566.0,42.903,42.903,42.807,42.807,52566.0
2019-11-07 13:30:00,53.53,53.55,53.47,53.51,78324.0,42.807,42.823,42.759,42.791,78324.0
2019-11-07 14:00:00,53.52,53.66,53.49,53.6,93417.0,42.799,42.911,42.775,42.863,93417.0
2019-11-07 14:30:00,53.59,53.6,53.25,53.27,113502.0,42.855,42.863,42.5831,42.5991,113502.0
2019-11-07 15:00:00,53.28,53.34,53.22,53.25,93445.5,42.6071,42.6551,42.5591,42.5831,93445.5
2019-11-07 15:30:00,53.25,53.35,53.15,53.25,415338.0,42.5831,42.6631,42.5031,42.5831,415338.0
2019-11-08 09:30:00,52.9,53.13,52.76,52.82,122403.0,42.4723,42.6569,42.3599,42.408,122403.0
2019-11-08 10:00:00,52.85,53.13,52.75,53.08,124873.5,42.4321,42.6569,42.3518,42.6168,124873.5
2019-11-08 10:30:00,53.09,53.19,52.97,53.08,84307.5,42.6248,42.7051,42.5285,42.6168,84307.5
2019-11-08 11:00:00,53.07,53.11,52.89,52.95,63354.0,42.6088,42.6409,42.4643,42.5124,63354.0
2019-11-08 11:30:00,52.94,53.21,52.94,53.2,25026.0,42.5044,42.7212,42.5044,42.7131,25026.0
2019-11-08 12:00:00,53.2,53.21,53.14,53.15,40629.0,42.7131,42.7212,42.665,42.673,40629.0
2019-11-08 12:30:00,53.15,53.27,53.09,53.27,74586.0,42.673,42.7693,42.6248,42.7693,74586.0
2019-11-08 13:00:00,53.26,53.29,53.22,53.25,34938.0,42.7613,42.7854,42.7292,42.7533,34938.0
2019-11-08 13:30:00,53.25,53.26,53.15,53.15,40356.0,42.7533,42.7613,42.673,42.673,40356.0
2019-11-08 14:00:00,53.15,53.21,53.11,53.12,54132.0,42.673,42.7212,42.6409,42.6489,54132.0
2019-11-08 14:30:00,53.11,53.26,53.1,53.22,37131.0,42.6409,42.7613,42.6329,42.7292,37131.0
2019-11-08 15:00:00,53.22,53.31,53.21,53.31,58729.5,42.7292,42.8015,42.7212,42.8015,58729.5
2019-11-08 15:30:00,53.32,53.41,53.29,53.38,205908.0,42.8095,42.8817,42.7854,42.8577,205908.0
2019-11-11 09:30:00,53.05,53.41,52.95,53.24,65520.0,42.5927,42.8817,42.5124,42.7453,65520.0
2019-11-11 10:00:00,53.28,53.39,53.15,53.36,44617.5,42.7774,42.8657,42.673,42.8416,44617.5
2019-11-11 10:30:00,53.37,53.4,53.2,53.2,41173.5,42.8496,42.8737,42.7131,42.7131,41173.5
2019-11-11 11:00:00,53.2,53.23,53.01,53.12,71893.5,42.7131,42.7372,42.5606,42.6489,71893.5
2019-11-11 11:30:00,53.13,53.33,53.13,53.32,25980.0,42.6569,42.8175,42.6569,42.8095,25980.0
2019-11-11 12:00:00,53.31,53.34,53.2,53.27,29563.5,42.8015,42.8255,42.7131,42.7693,29563.5
2019-11-11 12:30:00,53.28,53.43,53.23,53.26,84057.0,42.7774,42.8978,42.7372,42.7613,84057.0
2019-11-11 13:00:00,53.27,53.28,53.18,53.21,58411.5,42.7693,42.7774,42.6971,42.7212,58411.5
2019-11-11 13:30:00,53.21,53.21,53.11,53.15,66321.0,42.7212,42.7212,42.6409,42.673,66321.0
2019-11-11 14:00:00,53.15,53.17,53.07,53.11,64816.5,42.673,42.6891,42.6088,42.6409,64816.5
2019-11-11 14:30:00,53.11,53.2,53.09,53.16,80073.0,42.6409,42.7131,42.6248,42.681,80073.0
2019-11-11 15:00:00,53.18,53.23,53.15,53.17,50382.0,42.6971,42.7372,42.673,42.6891,50382.0
2019-11-11 15:30:00,53.18,53.31,53.17,53.28,161749.5,42.6971,42.8015,42.6891,42.7774,161749.5
2019-11-12 09:30:00,53.27,53.31,52.96,53.14,121800.0,42.7693,42.8015,42.5205,42.665,121800.0
2019-11-12 10:00:00,53.11,53.16,53.0,53.11,52627.5,42.6409,42.681,42.5526,42.6409,52627.5
2019-11-12 10:30:00,53.09,53.3,53.09,53.22,111364.5,42.6248,42.7934,42.6248,42.7292,111364.5
2019-11-12 11:00:00,53.23,53.32,53.13,53.14,70176.0,42.7372,42.8095,42.6569,42.665,70176.0
2019-11-12 11:30:00,53.11,53.16,52.9,52.91,80820.0,42.6409,42.681,42.4723,42.4803,80820.0
2019-11-12 12:00:00,52.93,53.09,52.91,53.03,20215.5,42.4964,42.6248,42.4803,42.5767,20215.5
2019-11-12 12:30:00,53.02,53.11,53.02,53.06,41878.5,42.5686,42.6409,42.5686,42.6007,41878.5
2019-11-12 13:00:00,53.09,53.17,53.07,53.07,34477.5,42.6248,42.6891,42.6088,42.6088,34477.5
2019-11-12 13:30:00,53.09,53.25,53.09,53.23,51205.5,42.6248,42.7533,42.6248,42.7372,51205.5
2019-11-12 14:00:00,53.22,53.23,53.03,53.06,59656.5,42.7292,42.7372,42.5767,42.6007,59656.5
2019-11-12 14:30:00,53.06,53.13,53.0,53.01,61251.0,42.6007,42.6569,42.5526,42.5606,61251.0
2019-11-12 15:00:00,53.01,53.05,52.95,52.96,93514.5,42.5606,42.5927,42.5124,42.5205,93514.5
2019-11-12 15:30:00,52.96,53.03,52.85,52.95,275131.5,42.5205,42.5767,42.4321,42.5124,275131.5
2019-11-13 09:30:00,52.75,52.75,52.16,52.63,88431.0,42.3518,42.3518,41.8781,42.2555,88431.0
2019-11-13 10:00:00,52.63,52.69,52.52,52.63,47698.5,42.2555,42.3037,42.1672,42.2555,47698.5
2019-11-13 10:30:00,52.64,52.72,52.51,52.59,68277.0,42.2635,42.3278,42.1592,42.2234,68277.0
2019-11-13 11:00:00,52.61,52.76,52.57,52.59,44091.0,42.2394,42.3599,42.2073,42.2234,44091.0
2019-11-13 11:30:00,52.59,52.71,52.59,52.69,30756.0,42.2234,42.3197,42.2234,42.3037,30756.0
2019-11-13 12:00:00,52.69,52.71,52.55,52.59,34717.5,42.3037,42.3197,42.1913,42.2234,34717.5
2019-11-13 12:30:00,52.59,52.73,52.59,52.66,42757.5,42.2234,42.3358,42.2234,42.2796,42757.5
2019-11-13 13:00:00,52.65,52.75,52.6,52.63,79494.0,42.2716,42.3518,42.2314,42.2555,79494.0
2019-11-13 13:30:00,52.63,52.8,52.46,52.53,56886.0,42.2555,42.392,42.119,42.1752,56886.0
2019-11-13 14:00:00,52.56,52.61,52.45,52.59,59800.5,42.1993,42.2394,42.111,42.2234,59800.5
2019-11-13 14:30:00,52.58,52.75,52.57,52.74,52407.0,42.2154,42.3518,42.2073,42.3438,52407.0
2019-11-13 15:00:00,52.73,52.83,52.72,52.8,144073.5,42.3358,42.4161,42.3278,42.392,144073.5
2019-11-13 15:30:00,52.8,52.86,52.69,52.75,306598.5,42.392,42.4402,42.3037,42.3518,306598.5
2019-11-14 09:30:00,53.52,53.52,52.97,53.02,122523.0,42.9701,42.9701,42.5285,42.5686,122523.0
2019-11-14 10:00:00,53.03,53.35,53.01,53.25,58593.0,42.5767,42.8336,42.5606,42.7533,58593.0
2019-11-14 10:30:00,53.26,53.27,53.13,53.13,79420.5,42.7613,42.7693,42.6569,42.6569,79420.5
2019-11-14 11:00:00,53.11,53.33,53.05,53.17,65208.0,42.6409,42.8175,42.5927,42.6891,65208.0
2019-11-14 11:30:00,53.18,53.19,52.83,52.91,82450.5,42.6971,42.7051,42.4161,42.4803,82450.5
2019-11-14 12:00:00,52.93,53.04,52.91,52.99,50298.0,42.4964,42.5847,42.4803,42.5445,50298.0
2019-11-14 12:30:00,52.99,53.15,52.97,53.09,68926.5,42.5445,42.673,42.5285,42.6248,68926.5
2019-11-14 13:00:00,53.08,53.12,52.97,53.05,70483.5,42.6168,42.6489,42.5285,42.5927,70483.5
2019-11-14 13:30:00,53.07,53.13,52.87,53.0,46894.5,42.6088,42.6569,42.4482,42.5526,46894.5
2019-11-14 14:00:00,52.97,53.05,52.93,52.93,34459.5,42.5285,42.5927,42.4964,42.4964,34459.5
2019-11-14 14:30:00,52.92,53.01,52.92,53.01,43264.5,42.4883,42.5606,42.4883,42.5606,43264.5
2019-11-14 15:00:00,53.01,53.04,52.94,53.03,63918.0,42.5606,42.5847,42.5044,42.5767,63918.0
2019-11-14 15:30:00,53.03,53.1,53.0,53.03,300228.0,42.5767,42.6329,42.5526,42.5767,300228.0
2019-11-15 09:30:00,53.48,53.59,53.13,53.49,206157.0,42.9379,43.0263,42.6569,42.946,206157.0
2019-11-15 10:00:00,53.46,53.65,53.31,53.35,122526.0,42.9219,43.0744,42.8015,42.8336,122526.0
2019-11-15 10:30:00,53.34,53.53,53.29,53.44,36328.5,42.8255,42.9781,42.7854,42.9058,36328.5
2019-11-15 11:00:00,53.42,53.62,53.42,53.57,37087.5,42.8898,43.0504,42.8898,43.0102,37087.5
2019-11-15 11:30:00,53.58,53.65,53.51,53.51,53494.5,43.0182,43.0744,42.962,42.962,53494.5
2019-11-15 12:00:00,53.52,53.61,53.52,53.55,39336.0,42.9701,43.0423,42.9701,42.9942,39336.0
2019-11-15 12:30:00,53.55,53.65,53.53,53.55,44242.5,42.9942,43.0744,42.9781,42.9942,44242.5
2019-11-15 13:00:00,53.55,53.61,53.55,53.59,40614.0,42.9942,43.0423,42.9942,43.0263,40614.0
2019-11-15 13:30:00,53.59,53.59,53.46,53.46,34714.5,43.0263,43.0263,42.9219,42.9219,34714.5
2019-11-15 14:00:00,53.46,53.47,53.38,53.39,56500.5,42.9219,42.9299,42.8577,42.8657,56500.5
2019-11-15 14:30:00,53.38,53.48,53.35,53.45,22468.5,42.8577,42.9379,42.8336,42.9139,22468.5
2019-11-15 15:00:00,53.45,53.45,53.35,53.39,49303.5,42.9139,42.9139,42.8336,42.8657,49303.5
2019-11-15 15:30:00,53.39,53.5,53.34,53.47,437541.0,42.8657,42.954,42.8255,42.9299,437541.0
2019-11-18 09:30:00,53.03,53.42,52.8,53.05,100231.5,42.5767,42.8898,42.392,42.5927,100231.5
2019-11-18 10:00:00,53.0,53.11,52.95,53.02,64816.5,42.5526,42.6409,42.5124,42.5686,64816.5
2019-11-18 10:30:00,53.02,53.13,52.94,53.12,41896.5,42.5686,42.6569,42.5044,42.6489,41896.5
2019-11-18 11:00:00,53.12,53.12,52.97,53.07,64701.0,42.6489,42.6489,42.5285,42.6088,64701.0
2019-11-18 11:30:00,53.08,53.18,53.07,53.14,48328.5,42.6168,42.6971,42.6088,42.665,48328.5
2019-11-18 12:00:00,53.15,53.23,53.1,53.18,37818.0,42.673,42.7372,42.6329,42.6971,37818.0
2019-11-18 12:30:00,53.18,53.23,53.16,53.23,40821.0,42.6971,42.7372,42.681,42.7372,40821.0
2019-11-18 13:00:00,53.23,53.27,53.21,53.21,47796.0,42.7372,42.7693,42.7212,42.7212,47796.0
2019-11-18 13:30:00,53.21,53.29,53.18,53.28,49576.5,42.7212,42.7854,42.6971,42.7774,49576.5
2019-11-18 14:00:00,53.27,53.28,53.21,53.23,62335.5,42.7693,42.7774,42.7212,42.7372,62335.5
2019-11-18 14:30:00,53.24,53.3,53.23,53.3,62277.0,42.7453,42.7934,42.7372,42.7934,62277.0
2019-11-18 15:00:00,53.29,53.35,53.25,53.33,85411.5,42.7854,42.8336,42.7533,42.8175,85411.5
2019-11-18 15:30:00,53.33,53.45,53.3,53.36,261781.5,42.8175,42.9139,42.7934,42.8416,261781.5
2019-11-19 09:30:00,53.29,53.53,53.03,53.03,58876.5,42.7854,42.9781,42.5767,42.5767,58876.5
2019-11-19 10:00:00,53.09,53.1,52.86,52.89,45937.5,42.6248,42.6329,42.4402,42.4643,45937.5
2019-11-19 10:30:00,52.89,52.96,52.67,52.81,59085.0,42.4643,42.5205,42.2876,42.4,59085.0
2019-11-19 11:00:00,52.81,52.92,52.81,52.92,54831.0,42.4,42.4883,42.4,42.4883,54831.0
2019-11-19 11:30:00,52.91,53.13,52.89,53.01,46858.5,42.4803,42.6569,42.4643,42.5606,46858.5
2019-11-19 12:00:00,53.01,53.02,52.92,53.0,40611.0,42.5606,42.5686,42.4883,42.5526,40611.0
2019-11-19 12:30:00,53.0,53.06,52.95,53.03,27849.0,42.5526,42.6007,42.5124,42.5767,27849.0
2019-11-19 13:00:00,53.02,53.1,53.01,53.02,28075.5,42.5686,42.6329,42.5606,42.5686,28075.5
2019-11-19 13:30:00,53.02,53.07,53.01,53.01,45351.0,42.5686,42.6088,42.5606,42.5606,45351.0
2019-11-19 14:00:00,53.01,53.05,52.95,53.03,84631.5,42.5606,42.5927,42.5124,42.5767,84631.5
2019-11-19 14:30:00,53.03,53.09,52.98,53.01,44179.5,42.5767,42.6248,42.5365,42.5606,44179.5
2019-11-19 15:00:00,53.0,53.08,52.98,53.01,63495.0,42.5526,42.6168,42.5365,42.5606,63495.0
2019-11-19 15:30:00,53.01,53.04,52.92,52.95,235896.0,42.5606,42.5847,42.4883,42.5124,235896.0
2019-11-20 09:30:00,52.67,52.91,52.43,52.81,77364.0,42.2876,42.4803,42.0949,42.4,77364.0
2019-11-20 10:00:00,52.83,52.86,52.55,52.64,40086.0,42.4161,42.4402,42.1913,42.2635,40086.0
2019-11-20 10:30:00,52.66,52.97,52.65,52.9,45091.5,42.2796,42.5285,42.2716,42.4723,45091.5
2019-11-20 11:00:00,52.89,52.97,52.87,52.91,38289.0,42.4643,42.5285,42.4482,42.4803,38289.0
2019-11-20 11:30:00,52.89,52.89,52.77,52.8,34891.5,42.4643,42.4643,42.3679,42.392,34891.5
2019-11-20 12:00:00,52.79,52.85,52.76,52.85,30940.5,42.384,42.4321,42.3599,42.4321,30940.5
2019-11-20 12:30:00,52.86,52.89,52.47,52.56,51489.0,42.4402,42.4643,42.127,42.1993,51489.0
2019-11-20 13:00:00,52.59,52.6,52.25,52.35,70642.5,42.2234,42.2314,41.9504,42.0307,70642.5
2019-11-20 13:30:00,52.34,52.55,52.26,52.46,50968.5,42.0227,42.1913,41.9584,42.119,50968.5
2019-11-20 14:00:00,52.46,52.51,52.35,52.47,52278.0,42.119,42.1592,42.0307,42.127,52278.0
2019-11-20 14:30:00,52.47,52.55,52.45,52.51,44197.5,42.127,42.1913,42.111,42.1592,44197.5
2019-11-20 15:00:00,52.52,52.59,52.47,52.51,83965.5,42.1672,42.2234,42.127,42.1592,83965.5
2019-11-20 15:30:00,52.51,52.59,52.46,52.57,261234.0,42.1592,42.2234,42.119,42.2073,261234.0
2019-11-21 09:30:00,52.85,53.19,52.67,53.04,261702.0,42.4321,42.7051,42.2876,42.5847,261702.0
2019-11-21 10:00:00,53.0,53.05,52.65,52.81,176761.5,42.5526,42.5927,42.2716,42.4,176761.5
2019-11-21 10:30:00,52.81,53.05,52.71,52.95,106903.5,42.4,42.5927,42.3197,42.5124,106903.5
2019-11-21 11:00:00,52.96,53.0,52.87,52.93,46975.5,42.5205,42.5526,42.4482,42.4964,46975.5
2019-11-21 11:30:00,52.93,52.99,52.83,52.91,36894.0,42.4964,42.5445,42.4161,42.4803,36894.0
2019-11-21 12:00:00,52.9,53.24,52.89,53.18,59844.0,42.4723,42.7453,42.4643,42.6971,59844.0
2019-11-21 12:30:00,53.19,53.25,53.15,53.21,48178.5,42.7051,42.7533,42.673,42.7212,48178.5
2019-11-21 13:00:00,53.2,53.33,53.2,53.21,123517.5,42.7131,42.8175,42.7131,42.7212,123517.5
2019-11-21 13:30:00,53.21,53.22,53.01,53.04,72018.0,42.7212,42.7292,42.5606,42.5847,72018.0
2019-11-21 14:00:00,53.04,53.08,52.94,53.01,57901.5,42.5847,42.6168,42.5044,42.5606,57901.5
2019-11-21 14:30:00,53.0,53.08,52.98,53.07,42267.0,42.5526,42.6168,42.5365,42.6088,42267.0
2019-11-21 15:00:00,53.07,53.18,53.03,53.13,118153.5,42.6088,42.6971,42.5767,42.6569,118153.5
2019-11-21 15:30:00,53.13,53.2,53.07,53.19,360888.0,42.6569,42.7131,42.6088,42.7051,360888.0
2019-11-22 09:30:00,53.32,53.61,53.19,53.54,110709.0,42.8095,43.0423,42.7051,42.9861,110709.0
2019-11-22 10:00:00,53.55,53.58,53.17,53.25,69622.5,42.9942,43.0182,42.6891,42.7533,69622.5
2019-11-22 10:30:00,53.25,53.33,53.21,53.28,40801.5,42.7533,42.8175,42.7212,42.7774,40801.5
2019-11-22 11:00:00,53.26,53.34,53.16,53.33,51547.5,42.7613,42.8255,42.681,42.8175,51547.5
2019-11-22 11:30:00,53.3,53.43,53.29,53.37,40360.5,42.7934,42.8978,42.7854,42.8496,40360.5
2019-11-22 12:00:00,53.37,53.49,53.34,53.49,35269.5,42.8496,42.946,42.8255,42.946,35269.5
2019-11-22 12:30:00,53.48,53.49,53.34,53.43,35847.0,42.9379,42.946,42.8255,42.8978,35847.0
2019-11-22 13:00:00,53.43,53.5,53.41,53.5,63951.0,42.8978,42.954,42.8817,42.954,63951.0
2019-11-22 13:30:00,53.5,53.55,53.45,53.54,36426.0,42.954,42.9942,42.9139,42.9861,36426.0
2019-11-22 14:00:00,53.54,53.54,53.46,53.53,45615.0,42.9861,42.9861,42.9219,42.9781,45615.0
2019-11-22 14:30:00,53.53,53.67,53.53,53.56,119112.0,42.9781,43.0905,42.9781,43.0022,119112.0
2019-11-22 15:00:00,53.57,53.65,53.57,53.59,79024.5,43.0102,43.0744,43.0102,43.0263,79024.5
2019-11-22 15:30:00,53.59,53.63,53.47,53.63,240913.5,43.0263,43.0584,42.9299,43.0584,240913.5
2019-11-25 09:30:00,53.79,53.96,53.45,53.94,77650.5,43.1868,43.3233,42.9139,43.3073,77650.5
2019-11-25 10:00:00,53.99,54.38,53.96,54.35,130119.0,43.3474,43.6605,43.3233,43.6365,130119.0
2019-11-25 10:30:00,54.35,54.45,54.29,54.38,338737.5,43.6365,43.7167,43.5883,43.6605,338737.5
2019-11-25 11:00:00,54.37,54.4,54.17,54.18,68781.0,43.6525,43.6766,43.4919,43.5,68781.0
2019-11-25 11:30:00,54.17,54.25,54.11,54.15,50356.5,43.4919,43.5562,43.4438,43.4759,50356.5
2019-11-25 12:00:00,54.14,54.25,54.13,54.18,35361.0,43.4678,43.5562,43.4598,43.5,35361.0
2019-11-25 12:30:00,54.19,54.23,54.13,54.15,55164.0,43.508,43.5401,43.4598,43.4759,55164.0
2019-11-25 13:00:00,54.16,54.22,54.16,54.18,34198.5,43.4839,43.5321,43.4839,43.5,34198.5
2019-11-25 13:30:00,54.18,54.24,54.18,54.22,31413.0,43.5,43.5481,43.5,43.5321,31413.0
2019-11-25 14:00:00,54.21,54.23,54.13,54.21,59404.5,43.5241,43.5401,43.4598,43.5241,59404.5
2019-11-25 14:30:00,54.22,54.25,54.14,54.23,61822.5,43.5321,43.5562,43.4678,43.5401,61822.5
2019-11-25 15:00:00,54.23,54.36,54.19,54.34,93432.0,43.5401,43.6445,43.508,43.6284,93432.0
2019-11-25 15:30:00,54.34,54.37,54.26,54.35,299602.5,43.6284,43.6525,43.5642,43.6365,299602.5
2019-11-26 09:30:00,54.43,54.43,53.95,54.13,55269.0,43.7007,43.7007,43.3153,43.4598,55269.0
2019-11-26 10:00:00,54.16,54.21,54.01,54.05,49191.0,43.4839,43.5241,43.3635,43.3956,49191.0
2019-11-26 10:30:00,54.03,54.27,54.03,54.27,40743.0,43.3795,43.5722,43.3795,43.5722,40743.0
2019-11-26 11:00:00,54.29,54.45,54.22,54.44,50040.0,43.5883,43.7167,43.5321,43.7087,50040.0
2019-11-26 11:30:00,54.45,54.46,54.3,54.3,39666.0,43.7167,43.7248,43.5963,43.5963,39666.0
2019-11-26 12:00:00,54.31,54.39,54.25,54.37,30195.0,43.6043,43.6686,43.5562,43.6525,30195.0
2019-11-26 12:30:00,54.37,54.39,54.32,54.37,29323.5,43.6525,43.6686,43.6124,43.6525,29323.5
2019-11-26 13:00:00,54.37,54.38,54.25,54.29,25005.0,43.6525,43.6605,43.5562,43.5883,25005.0
2019-11-26 13:30:00,54.28,54.28,54.15,54.21,56739.0,43.5803,43.5803,43.4759,43.5241,56739.0
2019-11-26 14:00:00,54.21,54.37,54.2,54.36,54532.5,43.5241,43.6525,43.516,43.6445,54532.5
2019-11-26 14:30:00,54.36,54.4,54.31,54.38,55363.5,43.6445,43.6766,43.6043,43.6605,55363.5
2019-11-26 15:00:00,54.37,54.44,54.32,54.41,84712.5,43.6525,43.7087,43.6124,43.6846,84712.5
2019-11-26 15:30:00,54.41,54.55,54.35,54.54,414621.0,43.6846,43.797,43.6365,43.789,414621.0
2019-11-27 09:30:00,54.45,54.67,54.0,54.34,65176.5,43.7167,43.8934,43.3554,43.6284,65176.5
2019-11-27 10:00:00,54.35,54.36,54.1,54.1,31933.5,43.6365,43.6445,43.4357,43.4357,31933.5
2019-11-27 10:30:00,54.14,54.31,54.03,54.29,80824.5,43.4678,43.6043,43.3795,43.5883,80824.5
2019-11-27 11:00:00,54.27,54.35,54.17,54.28,41313.0,43.5722,43.6365,43.4919,43.5803,41313.0
2019-11-27 11:30:00,54.29,54.41,54.28,54.29,38274.0,43.5883,43.6846,43.5803,43.5883,38274.0
2019-11-27 12:00:00,54.28,54.49,54.25,54.44,45625.5,43.5803,43.7489,43.5562,43.7087,45625.5
2019-11-27 12:30:00,54.43,54.57,54.39,54.55,33061.5,43.7007,43.8131,43.6686,43.797,33061.5
2019-11-27 13:00:00,54.55,54.65,54.51,54.61,46951.5,43.797,43.8773,43.7649,43.8452,46951.5
2019-11-27 13:30:00,54.61,54.67,54.59,54.59,50631.0,43.8452,43.8934,43.8291,43.8291,50631.0
2019-11-27 14:00:00,54.59,54.7,54.59,54.67,76929.0,43.8291,43.9175,43.8291,43.8934,76929.0
2019-11-27 14:30:00,54.67,54.81,54.67,54.77,58107.0,43.8934,44.0058,43.8934,43.9737,58107.0
2019-11-27 15:00:00,54.77,54.81,54.71,54.77,84955.5,43.9737,44.0058,43.9255,43.9737,84955.5
2019-11-27 15:30:00,54.77,54.83,54.72,54.79,273132.0,43.9737,44.0218,43.9335,43.9897,273132.0
2019-11-29 09:30:00,54.4,54.67,54.19,54.48,101814.0,43.6766,43.8934,43.508,43.7408,101814.0
2019-11-29 10:00:00,54.48,54.53,54.38,54.4,72352.5,43.7408,43.781,43.6605,43.6766,72352.5
2019-11-29 10:30:00,54.38,54.47,54.33,54.43,46339.5,43.6605,43.7328,43.6204,43.7007,46339.5
2019-11-29 11:00:00,54.43,54.43,54.35,54.42,32097.0,43.7007,43.7007,43.6365,43.6927,32097.0
2019-11-29 11:30:00,54.41,54.55,54.41,54.45,33280.5,43.6846,43.797,43.6846,43.7167,33280.5
2019-11-29 12:00:00,54.45,54.49,54.43,54.44,60120.0,43.7167,43.7489,43.7007,43.7087,60120.0
2019-11-29 12:30:00,54.45,54.48,54.23,54.25,272589.0,43.7167,43.7408,43.5401,43.5562,272589.0
2019-12-02 09:30:00,54.5,54.66,54.17,54.59,78537.0,43.7569,43.8853,43.4919,43.8291,78537.0
2019-12-02 10:00:00,54.52,54.57,54.03,54.07,62779.5,43.7729,43.8131,43.3795,43.4116,62779.5
2019-12-02 10:30:00,54.06,54.19,53.89,53.99,95584.5,43.4036,43.508,43.2671,43.3474,95584.5
2019-12-02 11:00:00,54.0,54.28,53.99,54.17,76269.0,43.3554,43.5803,43.3474,43.4919,76269.0
2019-12-02 11:30:00,54.18,54.19,54.04,54.17,102385.5,43.5,43.508,43.3876,43.4919,102385.5
2019-12-02 12:00:00,54.18,54.25,53.93,54.06,69186.0,43.5,43.5562,43.2992,43.4036,69186.0
2019-12-02 12:30:00,54.07,54.07,53.91,53.92,36393.0,43.4116,43.4116,43.2832,43.2912,36393.0
2019-12-02 13:00:00,53.91,54.03,53.91,53.98,35718.0,43.2832,43.3795,43.2832,43.3394,35718.0
2019-12-02 13:30:00,53.98,54.07,53.91,53.98,39532.5,43.3394,43.4116,43.2832,43.3394,39532.5
2019-12-02 14:00:00,53.99,54.13,53.97,54.11,44748.0,43.3474,43.4598,43.3314,43.4438,44748.0
2019-12-02 14:30:00,54.11,54.15,54.05,54.07,56706.0,43.4438,43.4759,43.3956,43.4116,56706.0
2019-12-02 15:00:00,54.07,54.08,53.84,53.85,114465.0,43.4116,43.4197,43.227,43.235,114465.0
2019-12-02 15:30:00,53.85,53.92,53.77,53.81,396120.0,43.235,43.2912,43.1708,43.2029,396120.0
2019-12-03 09:30:00,53.07,53.26,52.59,52.86,224730.0,42.6088,42.7613,42.2234,42.4402,224730.0
2019-12-03 10:00:00,52.87,53.19,52.83,53.13,152890.5,42.4482,42.7051,42.4161,42.6569,152890.5
2019-12-03 10:30:00,53.12,53.26,53.07,53.19,88986.0,42.6489,42.7613,42.6088,42.7051,88986.0
2019-12-03 11:00:00,53.18,53.27,53.11,53.16,84352.5,42.6971,42.7693,42.6409,42.681,84352.5
2019-12-03 11:30:00,53.15,53.3,53.12,53.23,42688.5,42.673,42.7934,42.6489,42.7372,42688.5
2019-12-03 12:00:00,53.23,53.32,53.2,53.27,47377.5,42.7372,42.8095,42.7131,42.7693,47377.5
2019-12-03 12:30:00,53.27,53.33,53.19,53.25,90702.0,42.7693,42.8175,42.7051,42.7533,90702.0
2019-12-03 13:00:00,53.26,53.36,53.26,53.36,38061.0,42.7613,42.8416,42.7613,42.8416,38061.0
2019-12-03 13:30:00,53.37,53.37,53.26,53.28,31018.5,42.8496,42.8496,42.7613,42.7774,31018.5
2019-12-03 14:00:00,53.28,53.31,53.21,53.28,30654.0,42.7774,42.8015,42.7212,42.7774,30654.0
2019-12-03 14:30:00,53.27,53.43,53.26,53.41,72954.0,42.7693,42.8978,42.7613,42.8817,72954.0
2019-12-03 15:00:00,53.41,53.43,53.32,53.43,74938.5,42.8817,42.8978,42.8095,42.8978,74938.5
2019-12-03 15:30:00,53.43,53.48,53.33,53.37,352165.5,42.8978,42.9379,42.8175,42.8496,352165.5
2019-12-04 09:30:00,53.55,53.99,53.43,53.99,143863.5,42.9942,43.3474,42.8978,43.3474,143863.5
2019-12-04 10:00:00,53.95,53.95,53.67,53.69,58203.0,43.3153,43.3153,43.0905,43.1066,58203.0
2019-12-04 10:30:00,53.68,53.68,53.48,53.62,54723.0,43.0985,43.0985,42.9379,43.0504,54723.0
2019-12-04 11:00:00,53.63,53.71,53.49,53.52,70294.5,43.0584,43.1226,42.946,42.9701,70294.5
2019-12-04 11:30:00,53.53,53.64,53.5,53.53,59115.0,42.9781,43.0664,42.954,42.9781,59115.0
2019-12-04 12:00:00,53.51,53.54,53.32,53.33,44119.5,42.962,42.9861,42.8095,42.8175,44119.5
2019-12-04 12:30:00,53.33,53.36,53.25,53.35,48601.5,42.8175,42.8416,42.7533,42.8336,48601.5
2019-12-04 13:00:00,53.35,53.52,53.35,53.51,34273.5,42.8336,42.9701,42.8336,42.962,34273.5
2019-12-04 13:30:00,53.51,53.57,53.48,53.49,27490.5,42.962,43.0102,42.9379,42.946,27490.5
2019-12-04 14:00:00,53.48,53.53,53.44,53.46,29283.0,42.9379,42.9781,42.9058,42.9219,29283.0
2019-12-04 14:30:00,53.46,53.53,53.46,53.49,46719.0,42.9219,42.9781,42.9219,42.946,46719.0
2019-12-04 15:00:00,53.49,53.54,53.46,53.46,90636.0,42.946,42.9861,42.9219,42.9219,90636.0
2019-12-04 15:30:00,53.47,53.47,53.23,53.23,384325.5,42.9299,42.9299,42.7372,42.7372,384325.5
2019-12-05 09:30:00,53.35,53.5,53.07,53.16,79606.5,42.8336,42.954,42.6088,42.681,79606.5
2019-12-05 10:00:00,53.15,53.37,53.09,53.37,39517.5,42.673,42.8496,42.6248,42.8496,39517.5
2019-12-05 10:30:00,53.37,53.47,53.28,53.42,26851.5,42.8496,42.9299,42.7774,42.8898,26851.5
2019-12-05 11:00:00,53.38,53.51,53.33,53.45,66106.5,42.8577,42.962,42.8175,42.9139,66106.5
2019-12-05 11:30:00,53.47,53.47,53.25,53.27,42945.0,42.9299,42.9299,42.7533,42.7693,42945.0
2019-12-05 12:00:00,53.27,53.29,53.13,53.18,51498.0,42.7693,42.7854,42.6569,42.6971,51498.0
2019-12-05 12:30:00,53.17,53.21,53.11,53.17,39676.5,42.6891,42.7212,42.6409,42.6891,39676.5
2019-12-05 13:00:00,53.17,53.27,53.15,53.27,82108.5,42.6891,42.7693,42.673,42.7693,82108.5
2019-12-05 13:30:00,53.29,53.36,53.27,53.31,30376.5,42.7854,42.8416,42.7693,42.8015,30376.5
2019-12-05 14:00:00,53.32,53.36,53.22,53.25,62113.5,42.8095,42.8416,42.7292,42.7533,62113.5
2019-12-05 14:30:00,53.24,53.25,53.03,53.12,99726.0,42.7453,42.7533,42.5767,42.6489,99726.0
2019-12-05 15:00:00,53.12,53.2,53.09,53.2,76749.0,42.6489,42.7131,42.6248,42.7131,76749.0
2019-12-05 15:30:00,53.19,53.45,53.17,53.4,344991.0,42.7051,42.9139,42.6891,42.8737,344991.0
2019-12-06 09:30:00,54.05,54.37,54.05,54.13,65913.0,43.3956,43.6525,43.3956,43.4598,65913.0
2019-12-06 10:00:00,54.15,54.23,54.07,54.1,47811.0,43.4759,43.5401,43.4116,43.4357,47811.0
2019-12-06 10:30:00,54.11,54.15,53.99,54.13,24144.0,43.4438,43.4759,43.3474,43.4598,24144.0
2019-12-06 11:00:00,54.11,54.29,54.11,54.28,78510.0,43.4438,43.5883,43.4438,43.5803,78510.0
2019-12-06 11:30:00,54.27,54.28,54.12,54.18,41541.0,43.5722,43.5803,43.4518,43.5,41541.0
2019-12-06 12:00:00,54.17,54.19,54.07,54.19,44247.0,43.4919,43.508,43.4116,43.508,44247.0
2019-12-06 12:30:00,54.19,54.23,54.09,54.19,24319.5,43.508,43.5401,43.4277,43.508,24319.5
2019-12-06 13:00:00,54.19,54.19,54.07,54.11,38464.5,43.508,43.508,43.4116,43.4438,38464.5
2019-12-06 13:30:00,54.1,54.16,54.09,54.1,23511.0,43.4357,43.4839,43.4277,43.4357,23511.0
2019-12-06 14:00:00,54.1,54.21,54.08,54.17,67117.5,43.4357,43.5241,43.4197,43.4919,67117.5
2019-12-06 14:30:00,54.17,54.19,54.11,54.14,66169.5,43.4919,43.508,43.4438,43.4678,66169.5
2019-12-06 15:00:00,54.15,54.19,54.11,54.16,42790.5,43.4759,43.508,43.4438,43.4839,42790.5
2019-12-06 15:30:00,54.17,54.19,54.07,54.09,189751.5,43.4919,43.508,43.4116,43.4277,189751.5
2019-12-09 09:30:00,54.05,54.05,53.73,53.73,67527.0,43.3956,43.3956,43.1387,43.1387,67527.0
2019-12-09 10:00:00,53.75,54.05,53.75,53.99,36831.0,43.1547,43.3956,43.1547,43.3474,36831.0
2019-12-09 10:30:00,54.01,54.09,53.97,53.97,43672.5,43.3635,43.4277,43.3314,43.3314,43672.5
2019-12-09 11:00:00,53.97,54.02,53.91,53.93,26229.0,43.3314,43.3715,43.2832,43.2992,26229.0
2019-12-09 11:30:00,53.93,53.95,53.85,53.86,24016.5,43.2992,43.3153,43.235,43.243,24016.5
2019-12-09 12:00:00,53.86,53.93,53.81,53.84,16915.5,43.243,43.2992,43.2029,43.227,16915.5
2019-12-09 12:30:00,53.84,53.91,53.78,53.8,26169.0,43.227,43.2832,43.1788,43.1949,26169.0
2019-12-09 13:00:00,53.8,53.9,53.79,53.89,37038.0,43.1949,43.2752,43.1868,43.2671,37038.0
2019-12-09 13:30:00,53.93,53.93,53.83,53.87,56421.0,43.2992,43.2992,43.219,43.2511,56421.0
2019-12-09 14:00:00,53.87,53.89,53.77,53.87,48069.0,43.2511,43.2671,43.1708,43.2511,48069.0
2019-12-09 14:30:00,53.87,54.01,53.87,53.99,35244.0,43.2511,43.3635,43.2511,43.3474,35244.0
2019-12-09 15:00:00,54.01,54.09,53.97,54.09,62407.5,43.3635,43.4277,43.3314,43.4277,62407.5
2019-12-09 15:30:00,54.08,54.13,54.03,54.04,175311.0,43.4197,43.4598,43.3795,43.3876,175311.0
2019-12-10 09:30:00,54.07,54.07,53.69,53.88,71841.0,43.4116,43.4116,43.1066,43.2591,71841.0
2019-12-10 10:00:00,53.87,54.16,53.8,54.13,81547.5,43.2511,43.4839,43.1949,43.4598,81547.5
2019-12-10 10:30:00,54.11,54.21,53.99,54.21,68868.0,43.4438,43.5241,43.3474,43.5241,68868.0
2019-12-10 11:00:00,54.21,54.24,54.04,54.09,44383.5,43.5241,43.5481,43.3876,43.4277,44383.5
2019-12-10 11:30:00,54.09,54.14,53.95,53.95,54649.5,43.4277,43.4678,43.3153,43.3153,54649.5
2019-12-10 12:00:00,53.95,54.01,53.93,53.97,23728.5,43.3153,43.3635,43.2992,43.3314,23728.5
2019-12-10 12:30:00,53.97,54.13,53.84,53.88,265410.0,43.3314,43.4598,43.227,43.2591,265410.0
2019-12-10 13:00:00,53.91,54.01,53.89,53.99,44637.0,43.2832,43.3635,43.2671,43.3474,44637.0
2019-12-10 13:30:00,54.01,54.05,53.99,54.03,27097.5,43.3635,43.3956,43.3474,43.3795,27097.5
2019-12-10 14:00:00,54.04,54.13,54.02,54.06,51138.0,43.3876,43.4598,43.3715,43.4036,51138.0
2019-12-10 14:30:00,54.07,54.15,54.06,54.1,55387.5,43.4116,43.4759,43.4036,43.4357,55387.5
2019-12-10 15:00:00,54.1,54.17,54.07,54.11,52497.0,43.4357,43.4919,43.4116,43.4438,52497.0
2019-12-10 15:30:00,54.11,54.18,54.04,54.14,243438.0,43.4438,43.5,43.3876,43.4678,243438.0
2019-12-11 09:30:00,54.33,54.55,54.17,54.51,128971.5,43.6204,43.797,43.4919,43.7649,128971.5
2019-12-11 10:00:00,54.51,54.51,54.25,54.31,82726.5,43.7649,43.7649,43.5562,43.6043,82726.5
2019-12-11 10:30:00,54.29,54.29,54.06,54.09,52987.5,43.5883,43.5883,43.4036,43.4277,52987.5
2019-12-11 11:00:00,54.08,54.11,54.02,54.11,56428.5,43.4197,43.4438,43.3715,43.4438,56428.5
2019-12-11 11:30:00,54.12,54.27,54.12,54.27,29755.5,43.4518,43.5722,43.4518,43.5722,29755.5
2019-12-11 12:00:00,54.27,54.34,54.27,54.31,30457.5,43.5722,43.6284,43.5722,43.6043,30457.5
2019-12-11 12:30:00,54.31,54.34,54.28,54.34,27079.5,43.6043,43.6284,43.5803,43.6284,27079.5
2019-12-11 13:00:00,54.34,54.35,54.3,54.31,41700.0,43.6284,43.6365,43.5963,43.6043,41700.0
2019-12-11 13:30:00,54.3,54.33,54.15,54.33,59394.0,43.5963,43.6204,43.4759,43.6204,59394.0
2019-12-11 14:00:00,54.33,54.35,54.27,54.29,59955.0,43.6204,43.6365,43.5722,43.5883,59955.0
2019-12-11 14:30:00,54.28,54.41,54.21,54.39,95422.5,43.5803,43.6846,43.5241,43.6686,95422.5
2019-12-11 15:00:00,54.39,54.39,54.27,54.35,84393.0,43.6686,43.6686,43.5722,43.6365,84393.0
2019-12-11 15:30:00,54.35,54.37,54.23,54.27,242689.5,43.6365,43.6525,43.5401,43.5722,242689.5
2019-12-12 09:30:00,54.29,54.81,54.13,54.76,156027.0,43.5883,44.0058,43.4598,43.9656,156027.0
2019-12-12 10:00:00,54.75,55.11,54.75,55.09,144979.5,43.9576,44.2466,43.9576,44.2306,144979.5
2019-12-12 10:30:00,55.09,55.16,54.97,55.12,77191.5,44.2306,44.2868,44.1342,44.2547,77191.5
2019-12-12 11:00:00,55.13,55.21,55.03,55.03,139285.5,44.2627,44.3269,44.1824,44.1824,139285.5
2019-12-12 11:30:00,55.02,55.07,54.83,54.9,74337.0,44.1744,44.2145,44.0218,44.078,74337.0
2019-12-12 12:00:00,54.89,54.89,54.73,54.81,55927.5,44.07,44.07,43.9415,44.0058,55927.5
2019-12-12 12:30:00,54.81,55.03,54.81,54.92,43257.0,44.0058,44.1824,44.0058,44.0941,43257.0
2019-12-12 13:00:00,54.93,55.02,54.89,54.93,35862.0,44.1021,44.1744,44.07,44.1021,35862.0
2019-12-12 13:30:00,54.94,54.94,54.87,54.93,40489.5,44.1102,44.1102,44.054,44.1021,40489.5
2019-12-12 14:00:00,54.93,54.95,54.79,54.83,48507.0,44.1021,44.1182,43.9897,44.0218,48507.0
2019-12-12 14:30:00,54.83,55.25,54.81,55.21,110641.5,44.0218,44.359,44.0058,44.3269,110641.5
2019-12-12 15:00:00,55.23,55.31,55.21,55.31,83475.0,44.343,44.4072,44.3269,44.4072,83475.0
2019-12-12 15:30:00,55.31,55.45,55.25,55.3,470505.0,44.4072,44.5196,44.359,44.3992,470505.0
2019-12-13 09:30:00,55.09,55.25,54.73,55.03,131640.0,44.2306,44.359,43.9415,44.1824,131640.0
2019-12-13 10:00:00,55.01,55.51,54.98,55.31,135256.5,44.1664,44.5678,44.1423,44.4072,135256.5
2019-12-13 10:30:00,55.29,55.29,54.77,54.77,131839.5,44.3912,44.3912,43.9737,43.9737,131839.5
2019-12-13 11:00:00,54.78,54.89,54.37,54.4,106684.5,43.9817,44.07,43.6525,43.6766,106684.5
2019-12-13 11:30:00,54.38,54.67,54.38,54.66,215830.5,43.6605,43.8934,43.6605,43.8853,215830.5
2019-12-13 12:00:00,54.65,54.68,54.55,54.61,46725.0,43.8773,43.9014,43.797,43.8452,46725.0
2019-12-13 12:30:00,54.61,54.67,54.51,54.67,43186.5,43.8452,43.8934,43.7649,43.8934,43186.5
2019-12-13 13:00:00,54.66,54.66,54.5,54.53,49921.5,43.8853,43.8853,43.7569,43.781,49921.5
2019-12-13 13:30:00,54.53,54.59,54.42,54.57,82518.0,43.781,43.8291,43.6927,43.8131,82518.0
2019-12-13 14:00:00,54.61,54.63,54.49,54.49,49162.5,43.8452,43.8613,43.7489,43.7489,49162.5
2019-12-13 14:30:00,54.49,54.55,54.47,54.53,70500.0,43.7489,43.797,43.7328,43.781,70500.0
2019-12-13 15:00:00,54.52,54.64,54.49,54.63,83374.5,43.7729,43.8693,43.7489,43.8613,83374.5
2019-12-13 15:30:00,54.63,54.79,54.63,54.67,329745.0,43.8613,43.9897,43.8613,43.8934,329745.0
2019-12-16 09:30:00,55.17,55.42,55.07,55.2,207049.5,44.2948,44.4955,44.2145,44.3189,207049.5
2019-12-16 10:00:00,55.2,55.48,55.19,55.36,120808.5,44.3189,44.5437,44.3109,44.4474,120808.5
2019-12-16 10:30:00,55.35,55.37,55.21,55.27,74787.0,44.4393,44.4554,44.3269,44.3751,74787.0
2019-12-16 11:00:00,55.26,55.43,55.23,55.43,110196.0,44.3671,44.5036,44.343,44.5036,110196.0
2019-12-16 11:30:00,55.43,55.43,55.33,55.38,72796.5,44.5036,44.5036,44.4233,44.4634,72796.5
2019-12-16 12:00:00,55.38,55.59,55.38,55.55,115923.0,44.4634,44.632,44.4634,44.5999,115923.0
2019-12-16 12:30:00,55.54,55.54,55.45,55.47,65520.0,44.5919,44.5919,44.5196,44.5357,65520.0
2019-12-16 13:00:00,55.47,55.61,55.44,55.55,74632.5,44.5357,44.6481,44.5116,44.5999,74632.5
2019-12-16 13:30:00,55.56,55.58,55.48,55.5,119083.5,44.6079,44.624,44.5437,44.5598,119083.5
2019-12-16 14:00:00,55.49,55.51,55.35,55.37,77892.0,44.5517,44.5678,44.4393,44.4554,77892.0
2019-12-16 14:30:00,55.37,55.41,55.32,55.32,84490.5,44.4554,44.4875,44.4152,44.4152,84490.5
2019-12-16 15:00:00,55.33,55.43,55.31,55.39,91030.5,44.4233,44.5036,44.4072,44.4714,91030.5
2019-12-16 15:30:00,55.4,55.49,55.18,55.21,575779.5,44.4795,44.5517,44.3028,44.3269,575779.5
2019-12-17 09:30:00,55.16,55.41,54.83,54.83,247194.0,44.2868,44.4875,44.0218,44.0218,247194.0
2019-12-17 10:00:00,54.83,55.02,54.79,54.94,185707.5,44.0218,44.1744,43.9897,44.1102,185707.5
2019-12-17 10:30:00,54.94,55.01,54.89,54.96,110587.5,44.1102,44.1664,44.07,44.1262,110587.5
2019-12-17 11:00:00,54.97,55.06,54.97,55.0,80652.0,44.1342,44.2065,44.1342,44.1583,80652.0
2019-12-17 11:30:00,55.01,55.08,54.93,55.07,96147.0,44.1664,44.2226,44.1021,44.2145,96147.0
2019-12-17 12:00:00,55.07,55.09,54.85,54.88,169518.0,44.2145,44.2306,44.0379,44.062,169518.0
2019-12-17 12:30:00,54.88,54.99,54.87,54.99,91315.5,44.062,44.1503,44.054,44.1503,91315.5
2019-12-17 13:00:00,54.99,54.99,54.9,54.93,92685.0,44.1503,44.1503,44.078,44.1021,92685.0
2019-12-17 13:30:00,54.93,54.94,54.81,54.82,116671.5,44.1021,44.1102,44.0058,44.0138,116671.5
2019-12-17 14:00:00,54.82,54.93,54.75,54.91,115636.5,44.0138,44.1021,43.9576,44.0861,115636.5
2019-12-17 14:30:00,54.91,54.92,54.84,54.87,95301.0,44.0861,44.0941,44.0299,44.054,95301.0
2019-12-17 15:00:00,54.87,54.88,54.76,54.77,112444.5,44.054,44.062,43.9656,43.9737,112444.5
2019-12-17 15:30:00,54.76,54.86,54.71,54.75,490191.0,43.9656,44.0459,43.9255,43.9576,490191.0
2019-12-18 09:30:00,54.79,54.99,54.61,54.78,152530.5,43.9897,44.1503,43.8452,43.9817,152530.5
2019-12-18 10:00:00,54.78,54.81,54.62,54.62,137835.0,43.9817,44.0058,43.8532,43.8532,137835.0
2019-12-18 10:30:00,54.63,54.91,54.57,54.87,89278.5,43.8613,44.0861,43.8131,44.054,89278.5
2019-12-18 11:00:00,54.85,54.91,54.76,54.85,125053.5,44.0379,44.0861,43.9656,44.0379,125053.5
2019-12-18 11:30:00,54.85,54.87,54.6,54.67,128229.0,44.0379,44.054,43.8372,43.8934,128229.0
2019-12-18 12:00:00,54.67,54.76,54.67,54.75,101758.5,43.8934,43.9656,43.8934,43.9576,101758.5
2019-12-18 12:30:00,54.75,54.83,54.68,54.83,88590.0,43.9576,44.0218,43.9014,44.0218,88590.0
2019-12-18 13:00:00,54.84,54.93,54.83,54.91,49809.0,44.0299,44.1021,44.0218,44.0861,49809.0
2019-12-18 13:30:00,54.9,55.13,54.9,55.02,82155.0,44.078,44.2627,44.078,44.1744,82155.0
2019-12-18 14:00:00,55.02,55.05,54.99,55.03,89017.5,44.1744,44.1985,44.1503,44.1824,89017.5
2019-12-18 14:30:00,55.02,55.11,55.02,55.08,94974.0,44.1744,44.2466,44.1744,44.2226,94974.0
2019-12-18 15:00:00,55.08,55.15,55.07,55.13,84478.5,44.2226,44.2788,44.2145,44.2627,84478.5
2019-12-18 15:30:00,55.13,55.17,55.05,55.11,434389.5,44.2627,44.2948,44.1985,44.2466,434389.5
2019-12-19 09:30:00,53.75,53.91,53.11,53.33,235647.0,44.4003,44.5324,43.8716,44.0533,235647.0
2019-12-19 10:00:00,53.32,53.36,53.07,53.16,124267.5,44.045,44.0781,43.8385,43.9129,124267.5
2019-12-19 10:30:00,53.19,53.28,53.1,53.13,103602.0,43.9377,44.012,43.8633,43.8881,103602.0
2019-12-19 11:00:00,53.13,53.19,53.03,53.07,80002.5,43.8881,43.9377,43.8055,43.8385,80002.5
2019-12-19 11:30:00,53.07,53.14,52.93,52.97,48402.0,43.8385,43.8964,43.7229,43.7559,48402.0
2019-12-19 12:00:00,52.97,53.05,52.93,53.01,64693.5,43.7559,43.822,43.7229,43.789,64693.5
2019-12-19 12:30:00,53.01,53.09,53.01,53.05,28600.5,43.789,43.8551,43.789,43.822,28600.5
2019-12-19 13:00:00,53.06,53.13,53.05,53.09,39678.0,43.8303,43.8881,43.822,43.8551,39678.0
2019-12-19 13:30:00,53.1,53.17,53.09,53.17,36973.5,43.8633,43.9211,43.8551,43.9211,36973.5
2019-12-19 14:00:00,53.15,53.19,53.13,53.17,45477.0,43.9046,43.9377,43.8881,43.9211,45477.0
2019-12-19 14:30:00,53.17,53.17,53.09,53.13,69735.0,43.9211,43.9211,43.8551,43.8881,69735.0
2019-12-19 15:00:00,53.15,53.18,53.1,53.11,82291.5,43.9046,43.9294,43.8633,43.8716,82291.5
2019-12-19 15:30:00,53.11,53.16,53.02,53.12,332562.0,43.8716,43.9129,43.7972,43.8798,332562.0
2019-12-20 09:30:00,53.49,53.49,52.79,53.2,911257.5,44.1855,44.1855,43.6072,43.9459,911257.5
2019-12-20 10:00:00,53.21,53.27,53.03,53.18,117898.5,43.9542,44.0037,43.8055,43.9294,117898.5
2019-12-20 10:30:00,53.15,53.25,53.09,53.25,105517.5,43.9046,43.9872,43.8551,43.9872,105517.5
2019-12-20 11:00:00,53.25,53.32,53.19,53.21,127828.5,43.9872,44.045,43.9377,43.9542,127828.5
2019-12-20 11:30:00,53.22,53.31,53.19,53.19,57147.0,43.9624,44.0368,43.9377,43.9377,57147.0
2019-12-20 12:00:00,53.19,53.2,53.09,53.15,70908.0,43.9377,43.9459,43.8551,43.9046,70908.0
2019-12-20 12:30:00,53.15,53.25,53.13,53.25,135952.5,43.9046,43.9872,43.8881,43.9872,135952.5
2019-12-20 13:00:00,53.25,53.36,53.24,53.32,85464.0,43.9872,44.0781,43.979,44.045,85464.0
2019-12-20 13:30:00,53.32,53.37,53.29,53.29,73665.0,44.045,44.0864,44.0203,44.0203,73665.0
2019-12-20 14:00:00,53.31,53.34,53.21,53.25,112614.0,44.0368,44.0616,43.9542,43.9872,112614.0
2019-12-20 14:30:00,53.25,53.33,53.23,53.31,70543.5,43.9872,44.0533,43.9707,44.0368,70543.5
2019-12-20 15:00:00,53.31,53.33,53.24,53.3,107898.0,44.0368,44.0533,43.979,44.0285,107898.0
2019-12-20 15:30:00,53.3,53.51,53.28,53.44,577075.5,44.0285,44.202,44.012,44.1442,577075.5
2019-12-23 09:30:00,53.35,53.63,53.02,53.12,100056.0,44.0698,44.3011,43.7972,43.8798,100056.0
2019-12-23 10:00:00,53.11,53.27,53.06,53.18,41173.5,43.8716,44.0037,43.8303,43.9294,41173.5
2019-12-23 10:30:00,53.18,53.23,53.07,53.21,48057.0,43.9294,43.9707,43.8385,43.9542,48057.0
2019-12-23 11:00:00,53.21,53.3,53.13,53.16,57994.5,43.9542,44.0285,43.8881,43.9129,57994.5
2019-12-23 11:30:00,53.16,53.17,53.02,53.05,38908.5,43.9129,43.9211,43.7972,43.822,38908.5
2019-12-23 12:00:00,53.03,53.08,52.92,52.96,53118.0,43.8055,43.8468,43.7146,43.7477,53118.0
2019-12-23 12:30:00,52.97,53.02,52.93,53.02,40504.5,43.7559,43.7972,43.7229,43.7972,40504.5
2019-12-23 13:00:00,53.04,53.15,53.03,53.14,58096.5,43.8138,43.9046,43.8055,43.8964,58096.5
2019-12-23 13:30:00,53.14,53.15,53.0,53.01,48642.0,43.8964,43.9046,43.7807,43.789,48642.0
2019-12-23 14:00:00,53.0,53.11,52.99,53.07,52483.5,43.7807,43.8716,43.7725,43.8385,52483.5
2019-12-23 14:30:00,53.06,53.07,52.96,53.0,73147.5,43.8303,43.8385,43.7477,43.7807,73147.5
2019-12-23 15:00:00,53.01,53.01,52.93,53.01,73623.0,43.789,43.789,43.7229,43.789,73623.0
2019-12-23 15:30:00,53.01,53.05,52.93,53.03,279462.0,43.789,43.822,43.7229,43.8055,279462.0
2019-12-24 09:30:00,53.06,53.06,52.73,53.03,69078.0,43.8303,43.8303,43.5577,43.8055,69078.0
2019-12-24 10:00:00,53.07,53.07,52.9,52.95,19935.0,43.8385,43.8385,43.6981,43.7394,19935.0
2019-12-24 10:30:00,52.94,53.01,52.75,52.77,35512.5,43.7311,43.789,43.5742,43.5907,35512.5
2019-12-24 11:00:00,52.75,52.89,52.75,52.89,17728.5,43.5742,43.6898,43.5742,43.6898,17728.5
2019-12-24 11:30:00,52.91,52.92,52.86,52.89,19200.0,43.7064,43.7146,43.6651,43.6898,19200.0
2019-12-24 12:00:00,52.89,52.91,52.81,52.85,27556.5,43.6898,43.7064,43.6238,43.6568,27556.5
2019-12-24 12:30:00,52.85,53.01,52.83,52.99,72402.0,43.6568,43.789,43.6403,43.7725,72402.0
2019-12-26 09:30:00,53.07,53.11,52.85,52.89,19813.5,43.8385,43.8716,43.6568,43.6898,19813.5
2019-12-26 10:00:00,52.95,52.95,52.82,52.91,21144.0,43.7394,43.7394,43.632,43.7064,21144.0
2019-12-26 10:30:00,52.91,52.95,52.85,52.86,18207.0,43.7064,43.7394,43.6568,43.6651,18207.0
2019-12-26 11:00:00,52.86,52.93,52.83,52.9,24601.5,43.6651,43.7229,43.6403,43.6981,24601.5
2019-12-26 11:30:00,52.91,52.91,52.75,52.75,16815.0,43.7064,43.7064,43.5742,43.5742,16815.0
2019-12-26 12:00:00,52.78,52.78,52.59,52.65,40264.5,43.599,43.599,43.442,43.4916,40264.5
2019-12-26 12:30:00,52.63,52.76,52.63,52.76,26149.5,43.4751,43.5825,43.4751,43.5825,26149.5
2019-12-26 13:00:00,52.77,52.78,52.69,52.78,19188.0,43.5907,43.599,43.5246,43.599,19188.0
2019-12-26 13:30:00,52.79,52.8,52.72,52.79,16344.0,43.6072,43.6155,43.5494,43.6072,16344.0
2019-12-26 14:00:00,52.79,52.88,52.79,52.87,19870.5,43.6072,43.6816,43.6072,43.6733,19870.5
2019-12-26 14:30:00,52.85,52.9,52.83,52.85,25531.5,43.6568,43.6981,43.6403,43.6568,25531.5
2019-12-26 15:00:00,52.85,52.94,52.85,52.93,30639.0,43.6568,43.7311,43.6568,43.7229,30639.0
2019-12-26 15:30:00,52.93,53.03,52.91,53.01,132339.0,43.7229,43.8055,43.7064,43.789,132339.0
2019-12-27 09:30:00,53.17,53.23,52.93,52.95,64323.0,43.9211,43.9707,43.7229,43.7394,64323.0
2019-12-27 10:00:00,52.95,53.05,52.87,52.97,40510.5,43.7394,43.822,43.6733,43.7559,40510.5
2019-12-27 10:30:00,52.97,53.1,52.93,53.1,25684.5,43.7559,43.8633,43.7229,43.8633,25684.5
2019-12-27 11:00:00,53.09,53.15,52.99,52.99,28500.0,43.8551,43.9046,43.7725,43.7725,28500.0
2019-12-27 11:30:00,53.0,53.04,52.96,52.98,25090.5,43.7807,43.8138,43.7477,43.7642,25090.5
2019-12-27 12:00:00,52.99,53.02,52.95,52.98,33076.5,43.7725,43.7972,43.7394,43.7642,33076.5
2019-12-27 12:30:00,52.97,52.99,52.82,52.9,44004.0,43.7559,43.7725,43.632,43.6981,44004.0
2019-12-27 13:00:00,52.93,52.93,52.83,52.89,32098.5,43.7229,43.7229,43.6403,43.6898,32098.5
2019-12-27 13:30:00,52.89,52.91,52.83,52.85,21786.0,43.6898,43.7064,43.6403,43.6568,21786.0
2019-12-27 14:00:00,52.86,52.9,52.83,52.89,28611.0,43.6651,43.6981,43.6403,43.6898,28611.0
2019-12-27 14:30:00,52.89,52.99,52.89,52.96,42862.5,43.6898,43.7725,43.6898,43.7477,42862.5
2019-12-27 15:00:00,52.96,52.97,52.91,52.95,34732.5,43.7477,43.7559,43.7064,43.7394,34732.5
2019-12-27 15:30:00,52.95,53.04,52.8,52.94,217333.5,43.7394,43.8138,43.6155,43.7311,217333.5
2019-12-30 09:30:00,52.88,52.92,52.56,52.72,59398.5,43.6816,43.7146,43.4172,43.5494,59398.5
2019-12-30 10:00:00,52.73,52.76,52.4,52.54,46096.5,43.5577,43.5825,43.2851,43.4007,46096.5
2019-12-30 10:30:00,52.55,52.63,52.51,52.61,28944.0,43.409,43.4751,43.3759,43.4586,28944.0
2019-12-30 11:00:00,52.62,52.7,52.57,52.69,34258.5,43.4668,43.5329,43.4255,43.5246,34258.5
2019-12-30 11:30:00,52.69,52.76,52.61,52.75,31456.5,43.5246,43.5825,43.4586,43.5742,31456.5
2019-12-30 12:00:00,52.75,52.97,52.74,52.95,32205.0,43.5742,43.7559,43.5659,43.7394,32205.0
2019-12-30 12:30:00,52.95,52.95,52.86,52.87,25264.5,43.7394,43.7394,43.6651,43.6733,25264.5
2019-12-30 13:00:00,52.86,52.88,52.79,52.81,20311.5,43.6651,43.6816,43.6072,43.6238,20311.5
2019-12-30 13:30:00,52.82,52.83,52.71,52.75,24841.5,43.632,43.6403,43.5412,43.5742,24841.5
2019-12-30 14:00:00,52.73,52.73,52.6,52.63,34962.0,43.5577,43.5577,43.4503,43.4751,34962.0
2019-12-30 14:30:00,52.62,52.67,52.6,52.62,41770.5,43.4668,43.5081,43.4503,43.4668,41770.5
2019-12-30 15:00:00,52.61,52.73,52.59,52.68,81564.0,43.4586,43.5577,43.442,43.5164,81564.0
2019-12-30 15:30:00,52.69,52.71,52.59,52.67,160872.0,43.5246,43.5412,43.442,43.5081,160872.0
2019-12-31 09:30:00,52.73,53.0,52.47,52.98,73080.0,43.5577,43.7807,43.3429,43.7642,73080.0
2019-12-31 10:00:00,52.95,53.02,52.85,52.88,27516.0,43.7394,43.7972,43.6568,43.6816,27516.0
2019-12-31 10:30:00,52.86,52.89,52.63,52.66,74494.5,43.6651,43.6898,43.4751,43.4999,74494.5
2019-12-31 11:00:00,52.64,52.78,52.6,52.75,64302.0,43.4833,43.599,43.4503,43.5742,64302.0
2019-12-31 11:30:00,52.73,52.87,52.71,52.8,35665.5,43.5577,43.6733,43.5412,43.6155,35665.5
2019-12-31 12:00:00,52.8,52.81,52.61,52.67,23862.0,43.6155,43.6238,43.4586,43.5081,23862.0
2019-12-31 12:30:00,52.66,52.67,52.55,52.55,34062.0,43.4999,43.5081,43.409,43.409,34062.0
2019-12-31 13:00:00,52.55,52.59,52.51,52.54,33885.0,43.409,43.442,43.3759,43.4007,33885.0
2019-12-31 13:30:00,52.53,52.62,52.53,52.57,28024.5,43.3925,43.4668,43.3925,43.4255,28024.5
2019-12-31 14:00:00,52.56,52.69,52.55,52.67,27441.0,43.4172,43.5246,43.409,43.5081,27441.0
2019-12-31 14:30:00,52.66,52.67,52.59,52.59,32493.0,43.4999,43.5081,43.442,43.442,32493.0
2019-12-31 15:00:00,52.58,52.66,52.57,52.66,63661.5,43.4338,43.4999,43.4255,43.4999,63661.5
2019-12-31 15:30:00,52.66,52.78,52.66,52.73,223705.5,43.4999,43.599,43.4999,43.5577,223705.5
2020-01-02 09:30:00,52.79,53.11,52.71,52.75,101953.5,43.6072,43.8716,43.5412,43.5742,101953.5
2020-01-02 10:00:00,52.75,52.79,52.44,52.49,77491.5,43.5742,43.6072,43.3181,43.3594,77491.5
2020-01-02 10:30:00,52.49,52.68,52.43,52.63,62242.5,43.3594,43.5164,43.3099,43.4751,62242.5
2020-01-02 11:00:00,52.64,52.65,52.48,52.6,64620.0,43.4833,43.4916,43.3512,43.4503,64620.0
2020-01-02 11:30:00,52.59,52.73,52.55,52.72,104550.0,43.442,43.5577,43.409,43.5494,104550.0
2020-01-02 12:00:00,52.73,52.91,52.73,52.85,70906.5,43.5577,43.7064,43.5577,43.6568,70906.5
2020-01-02 12:30:00,52.85,52.87,52.64,52.66,60448.5,43.6568,43.6733,43.4833,43.4999,60448.5
2020-01-02 13:00:00,52.66,52.66,52.52,52.53,36670.5,43.4999,43.4999,43.3842,43.3925,36670.5
2020-01-02 13:30:00,52.53,52.53,52.42,52.43,41889.0,43.3925,43.3925,43.3016,43.3099,41889.0
2020-01-02 14:00:00,52.43,52.61,52.42,52.59,52089.0,43.3099,43.4586,43.3016,43.442,52089.0
2020-01-02 14:30:00,52.59,52.63,52.54,52.61,74361.0,43.442,43.4751,43.4007,43.4586,74361.0
2020-01-02 15:00:00,52.62,52.75,52.61,52.75,53259.0,43.4668,43.5742,43.4586,43.5742,53259.0
2020-01-02 15:30:00,52.75,53.05,52.7,53.05,432562.5,43.5742,43.822,43.5329,43.822,432562.5
2020-01-03 09:30:00,52.23,52.53,52.06,52.19,139003.5,43.1447,43.3925,43.0042,43.1116,139003.5
2020-01-03 10:00:00,52.17,52.17,51.77,51.83,77917.5,43.0951,43.0951,42.7647,42.8142,77917.5
2020-01-03 10:30:00,51.82,52.03,51.81,51.95,84384.0,42.806,42.9794,42.7977,42.9134,84384.0
2020-01-03 11:00:00,51.97,52.11,51.86,52.1,83773.5,42.9299,43.0455,42.839,43.0373,83773.5
2020-01-03 11:30:00,52.12,52.27,52.09,52.15,62208.0,43.0538,43.1777,43.029,43.0786,62208.0
2020-01-03 12:00:00,52.17,52.32,52.16,52.17,56401.5,43.0951,43.219,43.0868,43.0951,56401.5
2020-01-03 12:30:00,52.2,52.29,52.19,52.21,75033.0,43.1199,43.1942,43.1116,43.1281,75033.0
2020-01-03 13:00:00,52.25,52.41,52.25,52.33,102528.0,43.1612,43.2933,43.1612,43.2273,102528.0
2020-01-03 13:30:00,52.33,52.41,52.13,52.24,97089.0,43.2273,43.2933,43.062,43.1529,97089.0
2020-01-03 14:00:00,52.25,52.27,52.08,52.11,48678.0,43.1612,43.1777,43.0207,43.0455,48678.0
2020-01-03 14:30:00,52.1,52.25,52.1,52.19,52038.0,43.0373,43.1612,43.0373,43.1116,52038.0
2020-01-03 15:00:00,52.2,52.32,52.2,52.28,116607.0,43.1199,43.219,43.1199,43.186,116607.0
2020-01-03 15:30:00,52.28,52.55,52.22,52.45,367629.0,43.186,43.409,43.1364,43.3264,367629.0
2020-01-06 09:30:00,52.18,52.27,51.67,51.69,332062.5,43.1034,43.1777,42.6821,42.6986,332062.5
2020-01-06 10:00:00,51.69,51.81,51.61,51.75,147066.0,42.6986,42.7977,42.6325,42.7481,147066.0
2020-01-06 10:30:00,51.75,51.97,51.68,51.85,126069.0,42.7481,42.9299,42.6903,42.8308,126069.0
2020-01-06 11:00:00,51.86,51.96,51.77,51.85,181797.0,42.839,42.9216,42.7647,42.8308,181797.0
2020-01-06 11:30:00,51.88,52.02,51.88,51.99,42825.0,42.8555,42.9712,42.8555,42.9464,42825.0
2020-01-06 12:00:00,52.0,52.01,51.91,51.93,48022.5,42.9547,42.9629,42.8803,42.8968,48022.5
2020-01-06 12:30:00,51.93,52.08,51.91,52.01,53235.0,42.8968,43.0207,42.8803,42.9629,53235.0
2020-01-06 13:00:00,52.01,52.15,52.0,52.11,45699.0,42.9629,43.0786,42.9547,43.0455,45699.0
2020-01-06 13:30:00,52.11,52.11,51.99,52.01,42621.0,43.0455,43.0455,42.9464,42.9629,42621.0
2020-01-06 14:00:00,52.01,52.07,52.0,52.03,49810.5,42.9629,43.0125,42.9547,42.9794,49810.5
2020-01-06 14:30:00,52.04,52.04,51.95,52.01,78523.5,42.9877,42.9877,42.9134,42.9629,78523.5
2020-01-06 15:00:00,52.02,52.09,52.0,52.03,82164.0,42.9712,43.029,42.9547,42.9794,82164.0
2020-01-06 15:30:00,52.03,52.35,52.03,52.33,408232.5,42.9794,43.2438,42.9794,43.2273,408232.5
2020-01-07 09:30:00,51.87,51.94,51.7,51.87,150990.0,42.8473,42.9051,42.7068,42.8473,150990.0
2020-01-07 10:00:00,51.87,52.06,51.82,51.97,50937.0,42.8473,43.0042,42.806,42.9299,50937.0
2020-01-07 10:30:00,52.01,52.06,51.87,52.03,79893.0,42.9629,43.0042,42.8473,42.9794,79893.0
2020-01-07 11:00:00,52.02,52.07,51.92,51.94,168531.0,42.9712,43.0125,42.8886,42.9051,168531.0
2020-01-07 11:30:00,51.97,51.99,51.58,51.6,48534.0,42.9299,42.9464,42.6077,42.6242,48534.0
2020-01-07 12:00:00,51.61,51.63,51.53,51.53,59991.0,42.6325,42.649,42.5664,42.5664,59991.0
2020-01-07 12:30:00,51.53,51.63,51.52,51.61,47182.5,42.5664,42.649,42.5582,42.6325,47182.5
2020-01-07 13:00:00,51.61,51.74,51.61,51.68,47352.0,42.6325,42.7399,42.6325,42.6903,47352.0
2020-01-07 13:30:00,51.67,51.74,51.62,51.73,55786.5,42.6821,42.7399,42.6408,42.7316,55786.5
2020-01-07 14:00:00,51.72,51.85,51.69,51.83,56656.5,42.7234,42.8308,42.6986,42.8142,56656.5
2020-01-07 14:30:00,51.83,51.93,51.74,51.93,108393.0,42.8142,42.8968,42.7399,42.8968,108393.0
2020-01-07 15:00:00,51.93,52.03,51.87,52.0,99025.5,42.8968,42.9794,42.8473,42.9547,99025.5
2020-01-07 15:30:00,52.0,52.0,51.9,51.95,476085.0,42.9547,42.9547,42.8721,42.9134,476085.0
2020-01-08 09:30:00,52.21,52.21,51.5,52.15,102774.0,43.1281,43.1281,42.5416,43.0786,102774.0
2020-01-08 10:00:00,52.15,52.31,52.08,52.13,98811.0,43.0786,43.2107,43.0207,43.062,98811.0
2020-01-08 10:30:00,52.13,52.35,52.07,52.31,99421.5,43.062,43.2438,43.0125,43.2107,99421.5
2020-01-08 11:00:00,52.31,52.42,52.19,52.39,113344.5,43.2107,43.3016,43.1116,43.2768,113344.5
2020-01-08 11:30:00,52.39,52.8,52.25,52.77,114670.5,43.2768,43.6155,43.1612,43.5907,114670.5
2020-01-08 12:00:00,52.76,52.81,52.65,52.7,84976.5,43.5825,43.6238,43.4916,43.5329,84976.5
2020-01-08 12:30:00,52.71,52.71,52.55,52.63,74095.5,43.5412,43.5412,43.409,43.4751,74095.5
2020-01-08 13:00:00,52.63,52.65,52.53,52.54,51757.5,43.4751,43.4916,43.3925,43.4007,51757.5
2020-01-08 13:30:00,52.55,52.55,52.4,52.41,44781.0,43.409,43.409,43.2851,43.2933,44781.0
2020-01-08 14:00:00,52.41,52.62,52.41,52.59,100405.5,43.2933,43.4668,43.2933,43.442,100405.5
2020-01-08 14:30:00,52.6,52.75,52.56,52.69,101304.0,43.4503,43.5742,43.4172,43.5246,101304.0
2020-01-08 15:00:00,52.69,52.79,52.68,52.77,110421.0,43.5246,43.6072,43.5164,43.5907,110421.0
2020-01-08 15:30:00,52.77,52.78,52.57,52.65,585322.5,43.5907,43.599,43.4255,43.4916,585322.5
2020-01-09 09:30:00,52.56,52.77,52.12,52.19,174633.0,43.4172,43.5907,43.0538,43.1116,174633.0
2020-01-09 10:00:00,52.17,52.19,51.89,52.04,208135.5,43.0951,43.1116,42.8638,42.9877,208135.5
2020-01-09 10:30:00,52.06,52.11,51.93,51.94,78975.0,43.0042,43.0455,42.8968,42.9051,78975.0
2020-01-09 11:00:00,51.93,51.95,51.72,51.79,86275.5,42.8968,42.9134,42.7234,42.7812,86275.5
2020-01-09 11:30:00,51.78,51.9,51.77,51.83,59728.5,42.7729,42.8721,42.7647,42.8142,59728.5
2020-01-09 12:00:00,51.83,51.89,51.75,51.78,52825.5,42.8142,42.8638,42.7481,42.7729,52825.5
2020-01-09 12:30:00,51.79,51.89,51.77,51.86,40641.0,42.7812,42.8638,42.7647,42.839,40641.0
2020-01-09 13:00:00,51.87,51.91,51.81,51.87,34305.0,42.8473,42.8803,42.7977,42.8473,34305.0
2020-01-09 13:30:00,51.89,51.96,51.87,51.95,49042.5,42.8638,42.9216,42.8473,42.9134,49042.5
2020-01-09 14:00:00,51.95,52.04,51.95,51.99,125215.5,42.9134,42.9877,42.9134,42.9464,125215.5
2020-01-09 14:30:00,51.99,52.08,51.97,52.07,135667.5,42.9464,43.0207,42.9299,43.0125,135667.5
2020-01-09 15:00:00,52.07,52.13,52.03,52.13,56811.0,43.0125,43.062,42.9794,43.062,56811.0
2020-01-09 15:30:00,52.13,52.33,52.13,52.31,384454.5,43.062,43.2273,43.062,43.2107,384454.5
2020-01-10 09:30:00,52.38,52.48,52.17,52.37,76186.5,43.2686,43.3512,43.0951,43.2603,76186.5
2020-01-10 10:00:00,52.4,52.49,52.34,52.41,63835.5,43.2851,43.3594,43.2355,43.2933,63835.5
2020-01-10 10:30:00,52.4,52.42,52.24,52.29,42174.0,43.2851,43.3016,43.1529,43.1942,42174.0
2020-01-10 11:00:00,52.28,52.28,52.0,52.01,39474.0,43.186,43.186,42.9547,42.9629,39474.0
2020-01-10 11:30:00,51.99,52.07,51.9,51.92,60366.0,42.9464,43.0125,42.8721,42.8886,60366.0
2020-01-10 12:00:00,51.93,52.05,51.89,52.05,50646.0,42.8968,42.996,42.8638,42.996,50646.0
2020-01-10 12:30:00,52.04,52.08,52.01,52.06,32749.5,42.9877,43.0207,42.9629,43.0042,32749.5
2020-01-10 13:00:00,52.06,52.13,52.06,52.07,24096.0,43.0042,43.062,43.0042,43.0125,24096.0
2020-01-10 13:30:00,52.08,52.12,52.05,52.07,30724.5,43.0207,43.0538,42.996,43.0125,30724.5
2020-01-10 14:00:00,52.05,52.09,52.01,52.01,56187.0,42.996,43.029,42.9629,42.9629,56187.0
2020-01-10 14:30:00,52.01,52.09,51.99,52.08,39168.0,42.9629,43.029,42.9464,43.0207,39168.0
2020-01-10 15:00:00,52.07,52.07,51.93,51.93,45823.5,43.0125,43.0125,42.8968,42.8968,45823.5
2020-01-10 15:30:00,51.92,51.95,51.81,51.87,250128.0,42.8886,42.9134,42.7977,42.8473,250128.0
2020-01-13 09:30:00,51.95,52.04,51.79,51.95,85968.0,42.9134,42.9877,42.7812,42.9134,85968.0
2020-01-13 10:00:00,51.97,51.99,51.84,51.91,48505.5,42.9299,42.9464,42.8225,42.8803,48505.5
2020-01-13 10:30:00,51.9,51.91,51.75,51.79,66427.5,42.8721,42.8803,42.7481,42.7812,66427.5
2020-01-13 11:00:00,51.79,51.83,51.6,51.73,53118.0,42.7812,42.8142,42.6242,42.7316,53118.0
2020-01-13 11:30:00,51.75,51.8,51.63,51.77,68520.0,42.7481,42.7895,42.649,42.7647,68520.0
2020-01-13 12:00:00,51.77,51.95,51.73,51.87,40851.0,42.7647,42.9134,42.7316,42.8473,40851.0
2020-01-13 12:30:00,51.87,51.99,51.87,51.93,40672.5,42.8473,42.9464,42.8473,42.8968,40672.5
2020-01-13 13:00:00,51.95,51.95,51.85,51.9,48324.0,42.9134,42.9134,42.8308,42.8721,48324.0
2020-01-13 13:30:00,51.89,51.99,51.87,51.94,62950.5,42.8638,42.9464,42.8473,42.9051,62950.5
2020-01-13 14:00:00,51.95,52.05,51.91,52.0,47251.5,42.9134,42.996,42.8803,42.9547,47251.5
2020-01-13 14:30:00,52.0,52.05,51.99,52.01,46278.0,42.9547,42.996,42.9464,42.9629,46278.0
2020-01-13 15:00:00,52.01,52.05,51.97,52.02,63513.0,42.9629,42.996,42.9299,42.9712,63513.0
2020-01-13 15:30:00,52.02,52.08,51.98,52.03,195508.5,42.9712,43.0207,42.9381,42.9794,195508.5
2020-01-14 09:30:00,52.47,52.65,52.03,52.18,159586.5,43.3429,43.4916,42.9794,43.1034,159586.5
2020-01-14 10:00:00,52.16,52.26,52.1,52.22,78357.0,43.0868,43.1694,43.0373,43.1364,78357.0
2020-01-14 10:30:00,52.21,52.49,52.21,52.48,79995.0,43.1281,43.3594,43.1281,43.3512,79995.0
2020-01-14 11:00:00,52.47,52.48,52.35,52.42,64387.5,43.3429,43.3512,43.2438,43.3016,64387.5
2020-01-14 11:30:00,52.42,52.45,52.31,52.39,52045.5,43.3016,43.3264,43.2107,43.2768,52045.5
2020-01-14 12:00:00,52.4,52.47,52.37,52.47,44374.5,43.2851,43.3429,43.2603,43.3429,44374.5
2020-01-14 12:30:00,52.47,52.61,52.43,52.57,36090.0,43.3429,43.4586,43.3099,43.4255,36090.0
2020-01-14 13:00:00,52.57,52.63,52.54,52.55,45798.0,43.4255,43.4751,43.4007,43.409,45798.0
2020-01-14 13:30:00,52.55,52.59,52.26,52.3,69933.0,43.409,43.442,43.1694,43.2025,69933.0
2020-01-14 14:00:00,52.32,52.33,52.12,52.21,42696.0,43.219,43.2273,43.0538,43.1281,42696.0
2020-01-14 14:30:00,52.19,52.32,52.19,52.22,41617.5,43.1116,43.219,43.1116,43.1364,41617.5
2020-01-14 15:00:00,52.22,52.29,52.12,52.16,59409.0,43.1364,43.1942,43.0538,43.0868,59409.0
2020-01-14 15:30:00,52.16,52.19,52.04,52.14,230034.0,43.0868,43.1116,42.9877,43.0703,230034.0
2020-01-15 09:30:00,51.93,52.01,51.67,51.92,78001.5,42.8968,42.9629,42.6821,42.8886,78001.5
2020-01-15 10:00:00,51.89,52.01,51.8,51.91,77386.5,42.8638,42.9629,42.7895,42.8803,77386.5
2020-01-15 10:30:00,51.92,52.01,51.89,52.0,72913.5,42.8886,42.9629,42.8638,42.9547,72913.5
2020-01-15 11:00:00,52.01,52.02,51.78,51.91,58264.5,42.9629,42.9712,42.7729,42.8803,58264.5
2020-01-15 11:30:00,51.91,52.03,51.87,51.87,54394.5,42.8803,42.9794,42.8473,42.8473,54394.5
2020-01-15 12:00:00,51.87,51.92,51.84,51.84,44890.5,42.8473,42.8886,42.8225,42.8225,44890.5
2020-01-15 12:30:00,51.85,51.91,51.73,51.73,41178.0,42.8308,42.8803,42.7316,42.7316,41178.0
2020-01-15 13:00:00,51.74,51.77,51.61,51.65,67944.0,42.7399,42.7647,42.6325,42.6655,67944.0
2020-01-15 13:30:00,51.65,51.68,51.57,51.61,52497.0,42.6655,42.6903,42.5995,42.6325,52497.0
2020-01-15 14:00:00,51.61,51.7,51.59,51.7,88137.0,42.6325,42.7068,42.616,42.7068,88137.0
2020-01-15 14:30:00,51.69,51.76,51.67,51.68,85726.5,42.6986,42.7564,42.6821,42.6903,85726.5
2020-01-15 15:00:00,51.69,51.69,51.5,51.57,122905.5,42.6986,42.6986,42.5416,42.5995,122905.5
2020-01-15 15:30:00,51.57,51.67,51.52,51.65,425365.5,42.5995,42.6821,42.5582,42.6655,425365.5
2020-01-16 09:30:00,51.94,52.0,51.69,51.74,109935.0,42.9051,42.9547,42.6986,42.7399,109935.0
2020-01-16 10:00:00,51.77,51.83,51.63,51.81,84555.0,42.7647,42.8142,42.649,42.7977,84555.0
2020-01-16 10:30:00,51.81,52.03,51.81,51.98,103795.5,42.7977,42.9794,42.7977,42.9381,103795.5
2020-01-16 11:00:00,51.97,51.99,51.8,51.85,33619.5,42.9299,42.9464,42.7895,42.8308,33619.5
2020-01-16 11:30:00,51.84,51.89,51.79,51.84,36798.0,42.8225,42.8638,42.7812,42.8225,36798.0
2020-01-16 12:00:00,51.85,51.92,51.84,51.89,38223.0,42.8308,42.8886,42.8225,42.8638,38223.0
2020-01-16 12:30:00,51.89,51.98,51.89,51.97,46071.0,42.8638,42.9381,42.8638,42.9299,46071.0
2020-01-16 13:00:00,51.97,52.05,51.96,51.99,60063.0,42.9299,42.996,42.9216,42.9464,60063.0
2020-01-16 13:30:00,51.99,52.08,51.94,52.05,58416.0,42.9464,43.0207,42.9051,42.996,58416.0
2020-01-16 14:00:00,52.04,52.05,52.01,52.04,57277.5,42.9877,42.996,42.9629,42.9877,57277.5
2020-01-16 14:30:00,52.04,52.08,52.01,52.03,71619.0,42.9877,43.0207,42.9629,42.9794,71619.0
2020-01-16 15:00:00,52.03,52.13,52.02,52.13,105529.5,42.9794,43.062,42.9712,43.062,105529.5
2020-01-16 15:30:00,52.13,52.38,52.12,52.37,365746.5,43.062,43.2686,43.0538,43.2603,365746.5
2020-01-17 09:30:00,52.53,52.8,52.33,52.8,316470.0,43.3925,43.6155,43.2273,43.6155,316470.0
2020-01-17 10:00:00,52.82,52.83,52.59,52.8,51907.5,43.632,43.6403,43.442,43.6155,51907.5
2020-01-17 10:30:00,52.79,52.81,52.54,52.58,44278.5,43.6072,43.6238,43.4007,43.4338,44278.5
2020-01-17 11:00:00,52.61,52.63,52.41,52.47,45490.5,43.4586,43.4751,43.2933,43.3429,45490.5
2020-01-17 11:30:00,52.47,52.53,52.37,52.5,44649.0,43.3429,43.3925,43.2603,43.3677,44649.0
2020-01-17 12:00:00,52.51,52.55,52.47,52.5,58354.5,43.3759,43.409,43.3429,43.3677,58354.5
2020-01-17 12:30:00,52.51,52.55,52.43,52.47,18748.5,43.3759,43.409,43.3099,43.3429,18748.5
2020-01-17 13:00:00,52.48,52.55,52.41,52.41,26082.0,43.3512,43.409,43.2933,43.2933,26082.0
2020-01-17 13:30:00,52.41,52.45,52.36,52.39,33967.5,43.2933,43.3264,43.252,43.2768,33967.5
2020-01-17 14:00:00,52.4,52.43,52.27,52.3,28035.0,43.2851,43.3099,43.1777,43.2025,28035.0
2020-01-17 14:30:00,52.31,52.34,52.21,52.31,38473.5,43.2107,43.2355,43.1281,43.2107,38473.5
2020-01-17 15:00:00,52.31,52.31,52.15,52.22,49140.0,43.2107,43.2107,43.0786,43.1364,49140.0
2020-01-17 15:30:00,52.22,52.41,52.17,52.35,309505.5,43.1364,43.2933,43.0951,43.2438,309505.5
2020-01-21 09:30:00,52.32,52.32,51.87,51.87,87499.5,43.219,43.219,42.8473,42.8473,87499.5
2020-01-21 10:00:00,51.85,51.97,51.65,51.67,89877.0,42.8308,42.9299,42.6655,42.6821,89877.0
2020-01-21 10:30:00,51.68,51.71,51.58,51.71,134226.0,42.6903,42.7151,42.6077,42.7151,134226.0
2020-01-21 11:00:00,51.71,51.75,51.53,51.61,169966.5,42.7151,42.7481,42.5664,42.6325,169966.5
2020-01-21 11:30:00,51.62,51.89,51.62,51.87,121875.0,42.6408,42.8638,42.6408,42.8473,121875.0
2020-01-21 12:00:00,51.88,52.1,51.88,52.09,61335.0,42.8555,43.0373,42.8555,43.029,61335.0
2020-01-21 12:30:00,52.09,52.09,51.91,51.91,43107.0,43.029,43.029,42.8803,42.8803,43107.0
2020-01-21 13:00:00,51.91,51.91,51.78,51.79,34014.0,42.8803,42.8803,42.7729,42.7812,34014.0
2020-01-21 13:30:00,51.77,51.8,51.62,51.64,51028.5,42.7647,42.7895,42.6408,42.6573,51028.5
2020-01-21 14:00:00,51.63,51.63,51.51,51.58,47433.0,42.649,42.649,42.5499,42.6077,47433.0
2020-01-21 14:30:00,51.57,51.8,51.57,51.8,36229.5,42.5995,42.7895,42.5995,42.7895,36229.5
2020-01-21 15:00:00,51.81,51.9,51.76,51.8,50388.0,42.7977,42.8721,42.7564,42.7895,50388.0
2020-01-21 15:30:00,51.79,51.81,51.59,51.7,213198.0,42.7812,42.7977,42.616,42.7068,213198.0
2020-01-22 09:30:00,51.91,51.93,51.51,51.7,85741.5,42.8803,42.8968,42.5499,42.7068,85741.5
2020-01-22 10:00:00,51.72,51.77,51.6,51.62,61063.5,42.7234,42.7647,42.6242,42.6408,61063.5
2020-01-22 10:30:00,51.61,51.63,51.31,51.32,97393.5,42.6325,42.649,42.3847,42.3929,97393.5
2020-01-22 11:00:00,51.3,51.38,51.25,51.37,42211.5,42.3764,42.4425,42.3351,42.4342,42211.5
2020-01-22 11:30:00,51.38,51.41,51.23,51.29,46674.0,42.4425,42.4673,42.3186,42.3682,46674.0
2020-01-22 12:00:00,51.3,51.33,51.23,51.29,37429.5,42.3764,42.4012,42.3186,42.3682,37429.5
2020-01-22 12:30:00,51.29,51.51,51.29,51.48,31858.5,42.3682,42.5499,42.3682,42.5251,31858.5
2020-01-22 13:00:00,51.48,51.52,51.43,51.45,45447.0,42.5251,42.5582,42.4838,42.5003,45447.0
2020-01-22 13:30:00,51.45,51.5,51.31,51.33,76089.0,42.5003,42.5416,42.3847,42.4012,76089.0
2020-01-22 14:00:00,51.33,51.39,51.31,51.33,36912.0,42.4012,42.4508,42.3847,42.4012,36912.0
2020-01-22 14:30:00,51.33,51.42,51.29,51.4,49899.0,42.4012,42.4756,42.3682,42.459,49899.0
2020-01-22 15:00:00,51.39,51.39,51.21,51.27,64861.5,42.4508,42.4508,42.3021,42.3516,64861.5
2020-01-22 15:30:00,51.27,51.37,51.27,51.29,189040.5,42.3516,42.4342,42.3516,42.3682,189040.5
2020-01-23 09:30:00,51.15,51.15,50.46,50.83,73315.5,42.2525,42.2525,41.6825,41.9882,73315.5
2020-01-23 10:00:00,50.85,51.06,50.7,50.89,84955.5,42.0047,42.1782,41.8808,42.0377,84955.5
2020-01-23 10:30:00,50.91,50.99,50.86,50.93,74565.0,42.0543,42.1203,42.013,42.0708,74565.0
2020-01-23 11:00:00,50.93,50.95,50.79,50.89,48759.0,42.0708,42.0873,41.9551,42.0377,48759.0
2020-01-23 11:30:00,50.9,51.11,50.9,51.07,38175.0,42.046,42.2195,42.046,42.1864,38175.0
2020-01-23 12:00:00,51.07,51.3,51.04,51.28,49192.5,42.1864,42.3764,42.1617,42.3599,49192.5
2020-01-23 12:30:00,51.29,51.31,51.22,51.24,27963.0,42.3682,42.3847,42.3103,42.3269,27963.0
2020-01-23 13:00:00,51.26,51.44,51.26,51.39,33001.5,42.3434,42.4921,42.3434,42.4508,33001.5
2020-01-23 13:30:00,51.37,51.48,51.37,51.47,27610.5,42.4342,42.5251,42.4342,42.5169,27610.5
2020-01-23 14:00:00,51.46,51.65,51.46,51.65,33118.5,42.5086,42.6655,42.5086,42.6655,33118.5
2020-01-23 14:30:00,51.67,51.72,51.6,51.72,37411.5,42.6821,42.7234,42.6242,42.7234,37411.5
2020-01-23 15:00:00,51.69,51.77,51.61,51.75,66855.0,42.6986,42.7647,42.6325,42.7481,66855.0
2020-01-23 15:30:00,51.75,51.85,51.65,51.74,277498.5,42.7481,42.8308,42.6655,42.7399,277498.5
2020-01-24 09:30:00,51.49,51.51,51.05,51.17,115003.5,42.5334,42.5499,42.1699,42.269,115003.5
2020-01-24 10:00:00,51.14,51.38,50.99,51.35,202896.0,42.2443,42.4425,42.1203,42.4177,202896.0
2020-01-24 10:30:00,51.35,51.47,51.31,51.41,159064.5,42.4177,42.5169,42.3847,42.4673,159064.5
2020-01-24 11:00:00,51.41,51.49,51.2,51.3,74493.0,42.4673,42.5334,42.2938,42.3764,74493.0
2020-01-24 11:30:00,51.3,51.31,51.16,51.23,60946.5,42.3764,42.3847,42.2608,42.3186,60946.5
2020-01-24 12:00:00,51.21,51.26,51.04,51.09,74442.0,42.3021,42.3434,42.1617,42.203,74442.0
2020-01-24 12:30:00,51.09,51.23,51.09,51.19,34792.5,42.203,42.3186,42.203,42.2856,34792.5
2020-01-24 13:00:00,51.18,51.18,50.95,50.95,63015.0,42.2773,42.2773,42.0873,42.0873,63015.0
2020-01-24 13:30:00,50.94,51.0,50.89,50.97,51510.0,42.079,42.1286,42.0377,42.1038,51510.0
2020-01-24 14:00:00,50.96,50.99,50.83,50.84,58102.5,42.0956,42.1203,41.9882,41.9964,58102.5
2020-01-24 14:30:00,50.85,51.1,50.82,51.09,53404.5,42.0047,42.2112,41.9799,42.203,53404.5
2020-01-24 15:00:00,51.09,51.21,51.04,51.13,132000.0,42.203,42.3021,42.1617,42.236,132000.0
2020-01-24 15:30:00,51.13,51.27,50.99,51.2,455080.5,42.236,42.3516,42.1203,42.2938,455080.5
2020-01-27 09:30:00,50.21,50.43,49.9,50.41,224083.5,41.476,41.6578,41.22,41.6412,224083.5
2020-01-27 10:00:00,50.39,50.57,50.23,50.51,170422.5,41.6247,41.7734,41.4926,41.7238,170422.5
2020-01-27 10:30:00,50.53,50.53,50.09,50.21,191013.0,41.7404,41.7404,41.3769,41.476,191013.0
2020-01-27 11:00:00,50.21,50.23,50.09,50.15,144921.0,41.476,41.4926,41.3769,41.4265,144921.0
2020-01-27 11:30:00,50.15,50.35,50.14,50.28,146863.5,41.4265,41.5917,41.4182,41.5339,146863.5
2020-01-27 12:00:00,50.27,50.47,50.27,50.45,122737.5,41.5256,41.6908,41.5256,41.6743,122737.5
2020-01-27 12:30:00,50.45,50.48,50.23,50.29,115383.0,41.6743,41.6991,41.4926,41.5421,115383.0
2020-01-27 13:00:00,50.28,50.37,50.24,50.36,74010.0,41.5339,41.6082,41.5008,41.5999,74010.0
2020-01-27 13:30:00,50.35,50.41,50.24,50.26,97380.0,41.5917,41.6412,41.5008,41.5173,97380.0
2020-01-27 14:00:00,50.26,50.37,50.17,50.37,120177.0,41.5173,41.6082,41.443,41.6082,120177.0
2020-01-27 14:30:00,50.37,50.38,50.09,50.17,139405.5,41.6082,41.6165,41.3769,41.443,139405.5
2020-01-27 15:00:00,50.19,50.33,50.15,50.29,149146.5,41.4595,41.5752,41.4265,41.5421,149146.5
2020-01-27 15:30:00,50.28,50.3,50.06,50.11,618495.0,41.5339,41.5504,41.3521,41.3934,618495.0
2020-01-28 09:30:00,50.89,50.93,49.98,50.65,406690.5,42.0377,42.0708,41.286,41.8395,406690.5
2020-01-28 10:00:00,50.67,51.53,50.63,51.37,332035.5,41.856,42.5664,41.823,42.4342,332035.5
2020-01-28 10:30:00,51.35,51.37,50.99,51.06,303874.5,42.4177,42.4342,42.1203,42.1782,303874.5
2020-01-28 11:00:00,51.05,51.11,50.75,50.97,123480.0,42.1699,42.2195,41.9221,42.1038,123480.0
2020-01-28 11:30:00,50.93,51.2,50.93,51.1,360723.0,42.0708,42.2938,42.0708,42.2112,360723.0
2020-01-28 12:00:00,51.1,51.11,50.63,50.82,280408.5,42.2112,42.2195,41.823,41.9799,280408.5
2020-01-28 12:30:00,50.83,51.09,50.78,51.05,110344.5,41.9882,42.203,41.9469,42.1699,110344.5
2020-01-28 13:00:00,51.05,51.34,51.04,51.27,104914.5,42.1699,42.4095,42.1617,42.3516,104914.5
2020-01-28 13:30:00,51.26,51.32,51.17,51.27,141907.5,42.3434,42.3929,42.269,42.3516,141907.5
2020-01-28 14:00:00,51.27,51.47,51.21,51.43,143587.5,42.3516,42.5169,42.3021,42.4838,143587.5
2020-01-28 14:30:00,51.42,51.7,51.41,51.61,207364.5,42.4756,42.7068,42.4673,42.6325,207364.5
2020-01-28 15:00:00,51.61,51.62,51.4,51.43,210567.0,42.6325,42.6408,42.459,42.4838,210567.0
2020-01-28 15:30:00,51.43,51.44,51.11,51.2,718725.0,42.4838,42.4921,42.2195,42.2938,718725.0
2020-01-29 09:30:00,51.49,52.05,50.95,51.06,186412.5,42.5334,42.996,42.0873,42.1782,186412.5
2020-01-29 10:00:00,51.03,51.14,50.79,50.85,416548.5,42.1534,42.2443,41.9551,42.0047,416548.5
2020-01-29 10:30:00,50.85,51.05,50.73,50.89,466854.0,42.0047,42.1699,41.9056,42.0377,466854.0
2020-01-29 11:00:00,50.89,50.93,50.79,50.87,172098.0,42.0377,42.0708,41.9551,42.0212,172098.0
2020-01-29 11:30:00,50.85,50.87,50.71,50.83,97198.5,42.0047,42.0212,41.8891,41.9882,97198.5
2020-01-29 12:00:00,50.82,50.93,50.79,50.87,99472.5,41.9799,42.0708,41.9551,42.0212,99472.5
2020-01-29 12:30:00,50.87,50.88,50.73,50.75,74260.5,42.0212,42.0295,41.9056,41.9221,74260.5
2020-01-29 13:00:00,50.76,50.85,50.65,50.82,175110.0,41.9304,42.0047,41.8395,41.9799,175110.0
2020-01-29 13:30:00,50.83,50.87,50.73,50.83,151404.0,41.9882,42.0212,41.9056,41.9882,151404.0
2020-01-29 14:00:00,50.8,50.93,50.77,50.89,212827.5,41.9634,42.0708,41.9386,42.0377,212827.5
2020-01-29 14:30:00,50.89,51.12,50.87,50.92,209722.5,42.0377,42.2277,42.0212,42.0625,209722.5
2020-01-29 15:00:00,50.93,50.95,50.69,50.85,171226.5,42.0708,42.0873,41.8725,42.0047,171226.5
2020-01-29 15:30:00,50.85,50.88,50.69,50.74,303208.5,42.0047,42.0295,41.8725,41.9138,303208.5
2020-01-30 09:30:00,50.29,50.77,50.21,50.55,106042.5,41.5421,41.9386,41.476,41.7569,106042.5
2020-01-30 10:00:00,50.54,50.66,50.35,50.39,99157.5,41.7486,41.8478,41.5917,41.6247,99157.5
2020-01-30 10:30:00,50.38,50.44,50.07,50.17,184581.0,41.6165,41.666,41.3604,41.443,184581.0
2020-01-30 11:00:00,50.19,50.47,50.15,50.41,58315.5,41.4595,41.6908,41.4265,41.6412,58315.5
2020-01-30 11:30:00,50.41,50.48,50.3,50.36,88111.5,41.6412,41.6991,41.5504,41.5999,88111.5
2020-01-30 12:00:00,50.37,50.41,50.23,50.25,68061.0,41.6082,41.6412,41.4926,41.5091,68061.0
2020-01-30 12:30:00,50.25,50.27,50.03,50.04,81715.5,41.5091,41.5256,41.3273,41.3356,81715.5
2020-01-30 13:00:00,50.05,50.15,49.99,50.07,92698.5,41.3439,41.4265,41.2943,41.3604,92698.5
2020-01-30 13:30:00,50.07,50.15,50.03,50.05,95049.0,41.3604,41.4265,41.3273,41.3439,95049.0
2020-01-30 14:00:00,50.07,50.23,50.07,50.17,129421.5,41.3604,41.4926,41.3604,41.443,129421.5
2020-01-30 14:30:00,50.17,50.33,50.06,50.25,136297.5,41.443,41.5752,41.3521,41.5091,136297.5
2020-01-30 15:00:00,50.28,50.53,50.23,50.5,151756.5,41.5339,41.7404,41.4926,41.7156,151756.5
2020-01-30 15:30:00,50.49,50.75,50.47,50.71,509704.5,41.7073,41.9221,41.6908,41.8891,509704.5
2020-01-31 09:30:00,50.31,50.34,49.76,49.97,239253.0,41.5586,41.5834,41.1043,41.2778,239253.0
2020-01-31 10:00:00,49.95,50.03,49.69,49.74,411661.5,41.2613,41.3273,41.0465,41.0878,411661.5
2020-01-31 10:30:00,49.72,49.88,49.61,49.66,195718.5,41.0713,41.2034,40.9804,41.0217,195718.5
2020-01-31 11:00:00,49.65,49.74,49.44,49.47,240855.0,41.0134,41.0878,40.84,40.8648,240855.0
2020-01-31 11:30:00,49.48,49.71,49.39,49.71,166432.5,40.873,41.063,40.7987,41.063,166432.5
2020-01-31 12:00:00,49.71,49.77,49.51,49.59,294403.5,41.063,41.1126,40.8978,40.9639,294403.5
2020-01-31 12:30:00,49.59,49.59,49.29,49.49,144652.5,40.9639,40.9639,40.7161,40.8813,144652.5
2020-01-31 13:00:00,49.47,49.55,49.35,49.41,133231.5,40.8648,40.9308,40.7656,40.8152,133231.5
2020-01-31 13:30:00,49.39,49.51,49.27,49.51,196539.0,40.7987,40.8978,40.6995,40.8978,196539.0
2020-01-31 14:00:00,49.51,49.66,49.44,49.46,423234.0,40.8978,41.0217,40.84,40.8565,423234.0
2020-01-31 14:30:00,49.45,49.62,49.44,49.5,161415.0,40.8482,40.9887,40.84,40.8895,161415.0
2020-01-31 15:00:00,49.5,49.53,49.33,49.33,307786.5,40.8895,40.9143,40.7491,40.7491,307786.5
2020-01-31 15:30:00,49.34,49.58,49.24,49.47,697465.5,40.7574,40.9556,40.6748,40.8648,697465.5
2020-02-03 09:30:00,49.92,50.01,49.42,49.89,224782.5,41.2365,41.3108,40.8234,41.2117,224782.5
2020-02-03 10:00:00,49.89,50.31,49.89,50.23,176943.0,41.2117,41.5586,41.2117,41.4926,176943.0
2020-02-03 10:30:00,50.23,50.33,49.96,49.98,166831.5,41.4926,41.5752,41.2695,41.286,166831.5
2020-02-03 11:00:00,49.98,50.03,49.74,49.74,97171.5,41.286,41.3273,41.0878,41.0878,97171.5
2020-02-03 11:30:00,49.75,49.77,49.54,49.73,76860.0,41.096,41.1126,40.9226,41.0795,76860.0
2020-02-03 12:00:00,49.73,49.83,49.59,49.76,69654.0,41.0795,41.1621,40.9639,41.1043,69654.0
2020-02-03 12:30:00,49.76,49.91,49.73,49.89,63942.0,41.1043,41.2282,41.0795,41.2117,63942.0
2020-02-03 13:00:00,49.89,49.95,49.82,49.87,209044.5,41.2117,41.2613,41.1539,41.1952,209044.5
2020-02-03 13:30:00,49.88,49.95,49.73,49.85,145267.5,41.2034,41.2613,41.0795,41.1787,145267.5
2020-02-03 14:00:00,49.83,49.83,49.67,49.69,120063.0,41.1621,41.1621,41.03,41.0465,120063.0
2020-02-03 14:30:00,49.7,49.85,49.64,49.81,131538.0,41.0547,41.1787,41.0052,41.1456,131538.0
2020-02-03 15:00:00,49.8,49.91,49.77,49.89,178956.0,41.1373,41.2282,41.1126,41.2117,178956.0
2020-02-03 15:30:00,49.89,49.89,49.51,49.56,638383.5,41.2117,41.2117,40.8978,40.9391,638383.5
2020-02-04 09:30:00,50.41,50.61,50.23,50.57,239761.5,41.6412,41.8065,41.4926,41.7734,239761.5
2020-02-04 10:00:00,50.59,50.65,50.41,50.55,155932.5,41.7899,41.8395,41.6412,41.7569,155932.5
2020-02-04 10:30:00,50.55,50.64,50.46,50.48,183339.0,41.7569,41.8312,41.6825,41.6991,183339.0
2020-02-04 11:00:00,50.48,50.57,50.44,50.52,213789.0,41.6991,41.7734,41.666,41.7321,213789.0
2020-02-04 11:30:00,50.53,50.55,50.44,50.52,130588.5,41.7404,41.7569,41.666,41.7321,130588.5
2020-02-04 12:00:00,50.51,50.58,50.47,50.51,116301.0,41.7238,41.7817,41.6908,41.7238,116301.0
2020-02-04 12:30:00,50.52,50.67,50.51,50.63,99063.0,41.7321,41.856,41.7238,41.823,99063.0
2020-02-04 13:00:00,50.63,50.67,50.55,50.61,139887.0,41.823,41.856,41.7569,41.8065,139887.0
2020-02-04 13:30:00,50.61,50.69,50.52,50.69,106245.0,41.8065,41.8725,41.7321,41.8725,106245.0
2020-02-04 14:00:00,50.68,50.84,50.67,50.76,109927.5,41.8643,41.9964,41.856,41.9304,109927.5
2020-02-04 14:30:00,50.75,50.88,50.72,50.73,99009.0,41.9221,42.0295,41.8973,41.9056,99009.0
2020-02-04 15:00:00,50.71,50.79,50.65,50.65,131734.5,41.8891,41.9551,41.8395,41.8395,131734.5
2020-02-04 15:30:00,50.65,50.86,50.63,50.79,763191.0,41.8395,42.013,41.823,41.9551,763191.0
2020-02-05 09:30:00,51.49,51.81,51.31,51.48,190171.5,42.5334,42.7977,42.3847,42.5251,190171.5
2020-02-05 10:00:00,51.45,51.8,51.43,51.61,179656.5,42.5003,42.7895,42.4838,42.6325,179656.5
2020-02-05 10:30:00,51.63,51.9,51.53,51.87,130324.5,42.649,42.8721,42.5664,42.8473,130324.5
2020-02-05 11:00:00,51.85,51.97,51.76,51.87,142957.5,42.8308,42.9299,42.7564,42.8473,142957.5
2020-02-05 11:30:00,51.87,51.99,51.81,51.98,72016.5,42.8473,42.9464,42.7977,42.9381,72016.5
2020-02-05 12:00:00,51.98,52.07,51.9,52.03,91906.5,42.9381,43.0125,42.8721,42.9794,91906.5
2020-02-05 12:30:00,52.04,52.11,51.97,51.98,96165.0,42.9877,43.0455,42.9299,42.9381,96165.0
2020-02-05 13:00:00,51.99,52.07,51.96,52.06,82204.5,42.9464,43.0125,42.9216,43.0042,82204.5
2020-02-05 13:30:00,52.07,52.11,52.01,52.03,77274.0,43.0125,43.0455,42.9629,42.9794,77274.0
2020-02-05 14:00:00,52.0,52.01,51.79,51.84,88696.5,42.9547,42.9629,42.7812,42.8225,88696.5
2020-02-05 14:30:00,51.83,52.01,51.83,51.99,137854.5,42.8142,42.9629,42.8142,42.9464,137854.5
2020-02-05 15:00:00,51.99,52.02,51.89,52.02,164619.0,42.9464,42.9712,42.8638,42.9712,164619.0
2020-02-05 15:30:00,52.03,52.11,51.92,51.98,539133.0,42.9794,43.0455,42.8886,42.9381,539133.0
2020-02-06 09:30:00,52.15,52.33,51.52,51.89,161035.5,43.0786,43.2273,42.5582,42.8638,161035.5
2020-02-06 10:00:00,51.83,51.95,51.53,51.56,111820.5,42.8142,42.9134,42.5664,42.5912,111820.5
2020-02-06 10:30:00,51.54,51.79,51.51,51.66,259249.5,42.5747,42.7812,42.5499,42.6738,259249.5
2020-02-06 11:00:00,51.63,51.81,51.59,51.69,96072.0,42.649,42.7977,42.616,42.6986,96072.0
2020-02-06 11:30:00,51.71,51.73,51.59,51.59,45525.0,42.7151,42.7316,42.616,42.616,45525.0
2020-02-06 12:00:00,51.59,51.82,51.57,51.8,48096.0,42.616,42.806,42.5995,42.7895,48096.0
2020-02-06 12:30:00,51.79,51.79,51.68,51.73,43191.0,42.7812,42.7812,42.6903,42.7316,43191.0
2020-02-06 13:00:00,51.73,51.75,51.56,51.63,67216.5,42.7316,42.7481,42.5912,42.649,67216.5
2020-02-06 13:30:00,51.61,51.81,51.6,51.8,88155.0,42.6325,42.7977,42.6242,42.7895,88155.0
2020-02-06 14:00:00,51.8,51.86,51.71,51.77,128553.0,42.7895,42.839,42.7151,42.7647,128553.0
2020-02-06 14:30:00,51.77,51.78,51.67,51.67,92911.5,42.7647,42.7729,42.6821,42.6821,92911.5
2020-02-06 15:00:00,51.67,51.71,51.57,51.63,151147.5,42.6821,42.7151,42.5995,42.649,151147.5
2020-02-06 15:30:00,51.63,51.75,51.63,51.73,369231.0,42.649,42.7481,42.649,42.7316,369231.0
2020-02-07 09:30:00,51.4,51.45,50.86,50.86,147850.5,42.459,42.5003,42.013,42.013,147850.5
2020-02-07 10:00:00,50.87,50.88,50.67,50.81,176856.0,42.0212,42.0295,41.856,41.9717,176856.0
2020-02-07 10:30:00,50.81,50.83,50.65,50.65,193572.0,41.9717,41.9882,41.8395,41.8395,193572.0
2020-02-07 11:00:00,50.65,50.67,50.37,50.61,165093.0,41.8395,41.856,41.6082,41.8065,165093.0
2020-02-07 11:30:00,50.61,50.63,50.41,50.49,88384.5,41.8065,41.823,41.6412,41.7073,88384.5
2020-02-07 12:00:00,50.49,50.67,50.47,50.59,109008.0,41.7073,41.856,41.6908,41.7899,109008.0
2020-02-07 12:30:00,50.61,50.61,50.43,50.48,153519.0,41.8065,41.8065,41.6578,41.6991,153519.0
2020-02-07 13:00:00,50.45,50.46,50.34,50.39,56604.0,41.6743,41.6825,41.5834,41.6247,56604.0
2020-02-07 13:30:00,50.39,50.43,50.31,50.38,124135.5,41.6247,41.6578,41.5586,41.6165,124135.5
2020-02-07 14:00:00,50.38,50.39,50.25,50.37,148500.0,41.6165,41.6247,41.5091,41.6082,148500.0
2020-02-07 14:30:00,50.37,50.37,50.19,50.29,125052.0,41.6082,41.6082,41.4595,41.5421,125052.0
2020-02-07 15:00:00,50.29,50.37,50.26,50.27,171493.5,41.5421,41.6082,41.5173,41.5256,171493.5
2020-02-07 15:30:00,50.27,50.32,50.18,50.29,426096.0,41.5256,41.5669,41.4512,41.5421,426096.0
2020-02-10 09:30:00,49.86,50.08,49.76,50.08,173538.0,41.3619,41.5444,41.279,41.5444,173538.0
2020-02-10 10:00:00,50.09,50.23,50.05,50.21,373651.5,41.5527,41.6689,41.5195,41.6523,373651.5
2020-02-10 10:30:00,50.21,50.27,50.15,50.23,113148.0,41.6523,41.702,41.6025,41.6689,113148.0
2020-02-10 11:00:00,50.24,50.28,50.11,50.15,67063.5,41.6772,41.7103,41.5693,41.6025,67063.5
2020-02-10 11:30:00,50.15,50.18,50.05,50.07,58674.0,41.6025,41.6274,41.5195,41.5361,58674.0
2020-02-10 12:00:00,50.05,50.05,49.9,49.92,57973.5,41.5195,41.5195,41.3951,41.4117,57973.5
2020-02-10 12:30:00,49.92,49.93,49.83,49.91,63550.5,41.4117,41.42,41.337,41.4034,63550.5
2020-02-10 13:00:00,49.91,49.97,49.89,49.91,42964.5,41.4034,41.4532,41.3868,41.4034,42964.5
2020-02-10 13:30:00,49.91,49.99,49.91,49.99,81679.5,41.4034,41.4698,41.4034,41.4698,81679.5
2020-02-10 14:00:00,49.97,50.05,49.88,50.04,61561.5,41.4532,41.5195,41.3785,41.5112,61561.5
2020-02-10 14:30:00,50.03,50.07,49.97,50.06,79285.5,41.5029,41.5361,41.4532,41.5278,79285.5
2020-02-10 15:00:00,50.06,50.15,50.05,50.11,147121.5,41.5278,41.6025,41.5195,41.5693,147121.5
2020-02-10 15:30:00,50.12,50.21,50.05,50.2,423543.0,41.5776,41.6523,41.5195,41.644,423543.0
2020-02-11 09:30:00,50.48,50.56,50.09,50.29,222016.5,41.8762,41.9426,41.5527,41.7186,222016.5
2020-02-11 10:00:00,50.31,50.47,50.31,50.44,288975.0,41.7352,41.868,41.7352,41.8431,288975.0
2020-02-11 10:30:00,50.44,50.57,50.37,50.55,171606.0,41.8431,41.9509,41.785,41.9343,171606.0
2020-02-11 11:00:00,50.57,50.57,50.32,50.33,71445.0,41.9509,41.9509,41.7435,41.7518,71445.0
2020-02-11 11:30:00,50.33,50.43,50.27,50.41,49273.5,41.7518,41.8348,41.702,41.8182,49273.5
2020-02-11 12:00:00,50.4,50.45,50.38,50.43,75234.0,41.8099,41.8514,41.7933,41.8348,75234.0
2020-02-11 12:30:00,50.43,50.44,50.31,50.39,158596.5,41.8348,41.8431,41.7352,41.8016,158596.5
2020-02-11 13:00:00,50.39,50.51,50.37,50.46,80716.5,41.8016,41.9011,41.785,41.8597,80716.5
2020-02-11 13:30:00,50.47,50.53,50.43,50.51,75786.0,41.868,41.9177,41.8348,41.9011,75786.0
2020-02-11 14:00:00,50.51,50.52,50.41,50.51,117847.5,41.9011,41.9094,41.8182,41.9011,117847.5
2020-02-11 14:30:00,50.52,50.6,50.48,50.53,85327.5,41.9094,41.9758,41.8762,41.9177,85327.5
2020-02-11 15:00:00,50.53,50.58,50.41,50.5,163377.0,41.9177,41.9592,41.8182,41.8928,163377.0
2020-02-11 15:30:00,50.51,50.53,50.39,50.47,465367.5,41.9011,41.9177,41.8016,41.868,465367.5
2020-02-12 09:30:00,50.67,51.29,50.67,51.07,145080.0,42.0339,42.5482,42.0339,42.3657,145080.0
2020-02-12 10:00:00,51.07,51.14,50.89,51.09,280543.5,42.3657,42.4238,42.2164,42.3823,280543.5
2020-02-12 10:30:00,51.09,51.15,51.01,51.01,88104.0,42.3823,42.4321,42.3159,42.3159,88104.0
2020-02-12 11:00:00,51.01,51.08,50.84,51.07,56334.0,42.3159,42.374,42.1749,42.3657,56334.0
2020-02-12 11:30:00,51.07,51.08,50.91,50.93,62355.0,42.3657,42.374,42.233,42.2495,62355.0
2020-02-12 12:00:00,50.94,50.97,50.87,50.92,43450.5,42.2578,42.2827,42.1998,42.2413,43450.5
2020-02-12 12:30:00,50.91,51.06,50.91,51.04,58057.5,42.233,42.3574,42.233,42.3408,58057.5
2020-02-12 13:00:00,51.03,51.09,50.93,50.97,57853.5,42.3325,42.3823,42.2495,42.2827,57853.5
2020-02-12 13:30:00,50.96,51.03,50.96,51.03,35908.5,42.2744,42.3325,42.2744,42.3325,35908.5
2020-02-12 14:00:00,51.03,51.09,51.01,51.01,66315.0,42.3325,42.3823,42.3159,42.3159,66315.0
2020-02-12 14:30:00,51.01,51.07,50.94,50.97,131083.5,42.3159,42.3657,42.2578,42.2827,131083.5
2020-02-12 15:00:00,50.97,51.1,50.93,51.1,72025.5,42.2827,42.3906,42.2495,42.3906,72025.5
2020-02-12 15:30:00,51.1,51.18,51.01,51.05,430869.0,42.3906,42.4569,42.3159,42.3491,430869.0
2020-02-13 09:30:00,50.67,50.86,50.45,50.67,141448.5,42.0339,42.1915,41.8514,42.0339,141448.5
2020-02-13 10:00:00,50.68,50.7,50.5,50.52,93517.5,42.0422,42.0588,41.8928,41.9094,93517.5
2020-02-13 10:30:00,50.51,50.55,50.32,50.48,92620.5,41.9011,41.9343,41.7435,41.8762,92620.5
2020-02-13 11:00:00,50.49,50.55,50.35,50.42,180811.5,41.8845,41.9343,41.7684,41.8265,180811.5
2020-02-13 11:30:00,50.41,50.41,50.3,50.32,132610.5,41.8182,41.8182,41.7269,41.7435,132610.5
2020-02-13 12:00:00,50.31,50.41,50.28,50.33,126745.5,41.7352,41.8182,41.7103,41.7518,126745.5
2020-02-13 12:30:00,50.33,50.33,50.12,50.13,98776.5,41.7518,41.7518,41.5776,41.5859,98776.5
2020-02-13 13:00:00,50.13,50.28,50.11,50.27,59562.0,41.5859,41.7103,41.5693,41.702,59562.0
2020-02-13 13:30:00,50.26,50.33,50.22,50.27,59583.0,41.6937,41.7518,41.6606,41.702,59583.0
2020-02-13 14:00:00,50.27,50.33,50.17,50.19,83985.0,41.702,41.7518,41.6191,41.6357,83985.0
2020-02-13 14:30:00,50.19,50.23,50.03,50.18,250242.0,41.6357,41.6689,41.5029,41.6274,250242.0
2020-02-13 15:00:00,50.18,50.23,50.02,50.09,143988.0,41.6274,41.6689,41.4946,41.5527,143988.0
2020-02-13 15:30:00,50.09,50.11,49.83,49.89,528475.5,41.5527,41.5693,41.337,41.3868,528475.5
2020-02-14 09:30:00,49.77,49.91,49.6,49.77,90339.0,41.2873,41.4034,41.1462,41.2873,90339.0
2020-02-14 10:00:00,49.76,49.8,49.57,49.57,94101.0,41.279,41.3121,41.1213,41.1213,94101.0
2020-02-14 10:30:00,49.57,49.67,49.52,49.6,199824.0,41.1213,41.2043,41.0799,41.1462,199824.0
2020-02-14 11:00:00,49.59,49.59,49.45,49.51,91404.0,41.1379,41.1379,41.0218,41.0716,91404.0
2020-02-14 11:30:00,49.51,49.55,49.41,49.43,112815.0,41.0716,41.1048,40.9886,41.0052,112815.0
2020-02-14 12:00:00,49.43,49.53,49.39,49.5,92407.5,41.0052,41.0882,40.972,41.0633,92407.5
2020-02-14 12:30:00,49.5,49.53,49.44,49.49,82492.5,41.0633,41.0882,41.0135,41.055,82492.5
2020-02-14 13:00:00,49.49,49.57,49.45,49.53,171163.5,41.055,41.1213,41.0218,41.0882,171163.5
2020-02-14 13:30:00,49.53,49.61,49.53,49.59,301446.0,41.0882,41.1545,41.0882,41.1379,301446.0
2020-02-14 14:00:00,49.59,49.61,49.47,49.59,474102.0,41.1379,41.1545,41.0384,41.1379,474102.0
2020-02-14 14:30:00,49.59,49.66,49.54,49.6,407331.0,41.1379,41.196,41.0965,41.1462,407331.0
2020-02-14 15:00:00,49.6,49.67,49.57,49.63,323368.5,41.1462,41.2043,41.1213,41.1711,323368.5
2020-02-14 15:30:00,49.64,49.88,49.6,49.83,1027900.5,41.1794,41.3785,41.1462,41.337,1027900.5
2020-02-18 09:30:00,49.71,50.04,49.65,49.7,104931.0,41.2375,41.5112,41.1877,41.2292,104931.0
2020-02-18 10:00:00,49.69,49.8,49.56,49.56,50344.5,41.2209,41.3121,41.1131,41.1131,50344.5
2020-02-18 10:30:00,49.57,49.74,49.57,49.72,80071.5,41.1213,41.2624,41.1213,41.2458,80071.5
2020-02-18 11:00:00,49.71,49.75,49.37,49.41,31671.0,41.2375,41.2707,40.9554,40.9886,31671.0
2020-02-18 11:30:00,49.41,49.48,49.26,49.27,32118.0,40.9886,41.0467,40.8642,40.8725,32118.0
2020-02-18 12:00:00,49.28,49.43,49.28,49.34,30544.5,40.8808,41.0052,40.8808,40.9305,30544.5
2020-02-18 12:30:00,49.37,49.47,49.37,49.42,20101.5,40.9554,41.0384,40.9554,40.9969,20101.5
2020-02-18 13:00:00,49.43,49.52,49.43,49.47,22845.0,41.0052,41.0799,41.0052,41.0384,22845.0
2020-02-18 13:30:00,49.47,49.62,49.47,49.61,26601.0,41.0384,41.1628,41.0384,41.1545,26601.0
2020-02-18 14:00:00,49.61,49.66,49.51,49.59,40584.0,41.1545,41.196,41.0716,41.1379,40584.0
2020-02-18 14:30:00,49.59,49.67,49.55,49.59,58828.5,41.1379,41.2043,41.1048,41.1379,58828.5
2020-02-18 15:00:00,49.59,49.66,49.56,49.63,94693.5,41.1379,41.196,41.1131,41.1711,94693.5
2020-02-18 15:30:00,49.62,49.62,49.51,49.54,247191.0,41.1628,41.1628,41.0716,41.0965,247191.0
2020-02-19 09:30:00,49.56,49.74,49.09,49.45,86535.0,41.1131,41.2624,40.7232,41.0218,86535.0
2020-02-19 10:00:00,49.46,49.49,49.37,49.41,49708.5,41.0301,41.055,40.9554,40.9886,49708.5
2020-02-19 10:30:00,49.43,49.67,49.43,49.66,40465.5,41.0052,41.2043,41.0052,41.196,40465.5
2020-02-19 11:00:00,49.65,49.65,49.55,49.57,26866.5,41.1877,41.1877,41.1048,41.1213,26866.5
2020-02-19 11:30:00,49.56,49.58,49.5,49.53,27153.0,41.1131,41.1296,41.0633,41.0882,27153.0
2020-02-19 12:00:00,49.54,49.59,49.52,49.55,25141.5,41.0965,41.1379,41.0799,41.1048,25141.5
2020-02-19 12:30:00,49.54,49.65,49.53,49.64,26464.5,41.0965,41.1877,41.0882,41.1794,26464.5
2020-02-19 13:00:00,49.65,49.7,49.59,49.6,48766.5,41.1877,41.2292,41.1379,41.1462,48766.5
2020-02-19 13:30:00,49.59,49.63,49.47,49.48,40446.0,41.1379,41.1711,41.0384,41.0467,40446.0
2020-02-19 14:00:00,49.48,49.53,49.45,49.48,33472.5,41.0467,41.0882,41.0218,41.0467,33472.5
2020-02-19 14:30:00,49.47,49.59,49.45,49.5,69222.0,41.0384,41.1379,41.0218,41.0633,69222.0
2020-02-19 15:00:00,49.51,49.52,49.45,49.5,77796.0,41.0716,41.0799,41.0218,41.0633,77796.0
2020-02-19 15:30:00,49.5,49.59,49.45,49.48,259890.0,41.0633,41.1379,41.0218,41.0467,259890.0
2020-02-20 09:30:00,49.45,50.15,49.37,50.11,150301.5,41.0218,41.6025,40.9554,41.5693,150301.5
2020-02-20 10:00:00,50.11,50.39,50.08,50.37,155608.5,41.5693,41.8016,41.5444,41.785,155608.5
2020-02-20 10:30:00,50.35,50.43,50.26,50.38,72342.0,41.7684,41.8348,41.6937,41.7933,72342.0
2020-02-20 11:00:00,50.39,50.39,50.2,50.22,106185.0,41.8016,41.8016,41.644,41.6606,106185.0
2020-02-20 11:30:00,50.23,50.25,49.91,50.13,81298.5,41.6689,41.6854,41.4034,41.5859,81298.5
2020-02-20 12:00:00,50.11,50.12,49.93,49.99,67363.5,41.5693,41.5776,41.42,41.4698,67363.5
2020-02-20 12:30:00,50.0,50.16,49.92,50.15,47413.5,41.4781,41.6108,41.4117,41.6025,47413.5
2020-02-20 13:00:00,50.13,50.25,50.04,50.25,68847.0,41.5859,41.6854,41.5112,41.6854,68847.0
2020-02-20 13:30:00,50.24,50.3,50.17,50.19,99141.0,41.6772,41.7269,41.6191,41.6357,99141.0
2020-02-20 14:00:00,50.22,50.35,50.19,50.21,101697.0,41.6606,41.7684,41.6357,41.6523,101697.0
2020-02-20 14:30:00,50.21,50.35,50.21,50.29,134104.5,41.6523,41.7684,41.6523,41.7186,134104.5
2020-02-20 15:00:00,50.29,50.33,50.21,50.3,114213.0,41.7186,41.7518,41.6523,41.7269,114213.0
2020-02-20 15:30:00,50.3,50.4,50.24,50.36,466383.0,41.7269,41.8099,41.6772,41.7767,466383.0
2020-02-21 09:30:00,50.0,50.21,49.71,50.03,244050.0,41.4781,41.6523,41.2375,41.5029,244050.0
2020-02-21 10:00:00,50.05,50.05,49.81,49.95,67737.0,41.5195,41.5195,41.3204,41.4366,67737.0
2020-02-21 10:30:00,49.93,49.93,49.71,49.85,90939.0,41.42,41.42,41.2375,41.3536,90939.0
2020-02-21 11:00:00,49.85,49.98,49.83,49.96,53328.0,41.3536,41.4615,41.337,41.4449,53328.0
2020-02-21 11:30:00,49.95,49.99,49.85,49.92,47664.0,41.4366,41.4698,41.3536,41.4117,47664.0
2020-02-21 12:00:00,49.93,49.97,49.83,49.88,73500.0,41.42,41.4532,41.337,41.3785,73500.0
2020-02-21 12:30:00,49.89,50.01,49.87,50.01,60889.5,41.3868,41.4864,41.3702,41.4864,60889.5
2020-02-21 13:00:00,50.01,50.06,49.99,50.01,79953.0,41.4864,41.5278,41.4698,41.4864,79953.0
2020-02-21 13:30:00,50.01,50.07,49.94,49.98,132148.5,41.4864,41.5361,41.4283,41.4615,132148.5
2020-02-21 14:00:00,49.97,50.11,49.95,50.11,83686.5,41.4532,41.5693,41.4366,41.5693,83686.5
2020-02-21 14:30:00,50.11,50.22,50.1,50.17,124860.0,41.5693,41.6606,41.561,41.6191,124860.0
2020-02-21 15:00:00,50.16,50.25,50.08,50.2,123814.5,41.6108,41.6854,41.5444,41.644,123814.5
2020-02-21 15:30:00,50.2,50.35,50.15,50.24,479518.5,41.644,41.7684,41.6025,41.6772,479518.5
2020-02-24 09:30:00,48.73,49.15,48.42,48.53,259876.5,40.4245,40.7729,40.1674,40.2586,259876.5
2020-02-24 10:00:00,48.51,48.75,48.34,48.38,130981.5,40.242,40.4411,40.101,40.1342,130981.5
2020-02-24 10:30:00,48.35,48.62,48.24,48.58,150339.0,40.1093,40.3333,40.018,40.3001,150339.0
2020-02-24 11:00:00,48.57,48.77,48.47,48.64,95853.0,40.2918,40.4577,40.2088,40.3499,95853.0
2020-02-24 11:30:00,48.63,48.68,48.44,48.51,75787.5,40.3416,40.383,40.1839,40.242,75787.5
2020-02-24 12:00:00,48.49,48.5,48.4,48.44,55305.0,40.2254,40.2337,40.1508,40.1839,55305.0
2020-02-24 12:30:00,48.43,48.55,48.38,48.39,40761.0,40.1756,40.2752,40.1342,40.1425,40761.0
2020-02-24 13:00:00,48.39,48.5,48.26,48.49,51034.5,40.1425,40.2337,40.0346,40.2254,51034.5
2020-02-24 13:30:00,48.47,48.63,48.47,48.61,72705.0,40.2088,40.3416,40.2088,40.325,72705.0
2020-02-24 14:00:00,48.6,48.84,48.5,48.82,82096.5,40.3167,40.5158,40.2337,40.4992,82096.5
2020-02-24 14:30:00,48.81,48.92,48.65,48.88,173569.5,40.4909,40.5821,40.3582,40.5489,173569.5
2020-02-24 15:00:00,48.87,48.97,48.72,48.74,93262.5,40.5407,40.6236,40.4162,40.4328,93262.5
2020-02-24 15:30:00,48.74,48.79,48.49,48.49,310180.5,40.4328,40.4743,40.2254,40.2254,310180.5
2020-02-25 09:30:00,48.73,48.83,48.29,48.49,114987.0,40.4245,40.5075,40.0595,40.2254,114987.0
2020-02-25 10:00:00,48.47,48.63,48.07,48.09,182808.0,40.2088,40.3416,39.877,39.8936,182808.0
2020-02-25 10:30:00,48.1,48.2,47.66,47.95,119544.0,39.9019,39.9848,39.5369,39.7775,119544.0
2020-02-25 11:00:00,47.96,48.08,47.72,47.83,123870.0,39.7858,39.8853,39.5867,39.6779,123870.0
2020-02-25 11:30:00,47.83,47.87,47.53,47.61,220686.0,39.6779,39.7111,39.429,39.4954,220686.0
2020-02-25 12:00:00,47.61,47.65,47.35,47.37,82746.0,39.4954,39.5286,39.2797,39.2963,82746.0
2020-02-25 12:30:00,47.39,47.49,47.23,47.25,76030.5,39.3129,39.3959,39.1802,39.1968,76030.5
2020-02-25 13:00:00,47.25,47.33,47.05,47.07,149413.5,39.1968,39.2631,39.0309,39.0474,149413.5
2020-02-25 13:30:00,47.07,47.21,46.99,46.99,94470.0,39.0474,39.1636,38.9811,38.9811,94470.0
2020-02-25 14:00:00,46.99,47.01,46.64,46.66,172422.0,38.9811,38.9977,38.6907,38.7073,172422.0
2020-02-25 14:30:00,46.65,46.89,46.5,46.85,301476.0,38.699,38.8981,38.5746,38.8649,301476.0
2020-02-25 15:00:00,46.88,47.09,46.7,46.84,231168.0,38.8898,39.064,38.7405,38.8566,231168.0
2020-02-25 15:30:00,46.83,47.02,46.6,46.65,779728.5,38.8483,39.006,38.6575,38.699,779728.5
2020-02-26 09:30:00,47.29,47.53,46.99,47.2,184300.5,39.2299,39.429,38.9811,39.1553,184300.5
2020-02-26 10:00:00,47.19,47.31,46.99,47.18,87292.5,39.147,39.2465,38.9811,39.1387,87292.5
2020-02-26 10:30:00,47.15,47.35,47.13,47.18,67414.5,39.1138,39.2797,39.0972,39.1387,67414.5
2020-02-26 11:00:00,47.17,47.35,47.04,47.27,61704.0,39.1304,39.2797,39.0226,39.2134,61704.0
2020-02-26 11:30:00,47.29,47.29,46.85,46.87,61875.0,39.2299,39.2299,38.8649,38.8815,61875.0
2020-02-26 12:00:00,46.88,46.91,46.47,46.71,118452.0,38.8898,38.9147,38.5497,38.7488,118452.0
2020-02-26 12:30:00,46.72,46.85,46.64,46.76,89923.5,38.7571,38.8649,38.6907,38.7903,89923.5
2020-02-26 13:00:00,46.73,46.81,46.57,46.71,50419.5,38.7654,38.8318,38.6327,38.7488,50419.5
2020-02-26 13:30:00,46.7,46.7,46.11,46.13,105139.5,38.7405,38.7405,38.2511,38.2677,105139.5
2020-02-26 14:00:00,46.16,46.48,46.09,46.3,75001.5,38.2925,38.558,38.2345,38.4087,75001.5
2020-02-26 14:30:00,46.32,46.49,46.2,46.21,92566.5,38.4253,38.5663,38.3257,38.334,92566.5
2020-02-26 15:00:00,46.22,46.57,46.22,46.4,219468.0,38.3423,38.6327,38.3423,38.4916,219468.0
2020-02-26 15:30:00,46.41,46.51,46.27,46.27,582138.0,38.4999,38.5829,38.3838,38.3838,582138.0
2020-02-27 09:30:00,45.6,46.17,45.13,45.34,188908.5,37.828,38.3008,37.4381,37.6123,188908.5
2020-02-27 10:00:00,45.37,45.43,44.97,45.02,203203.5,37.6372,37.687,37.3054,37.3468,203203.5
2020-02-27 10:30:00,45.0,45.61,44.75,45.61,121180.5,37.3303,37.8363,37.1229,37.8363,121180.5
2020-02-27 11:00:00,45.61,45.9,45.55,45.68,93394.5,37.8363,38.0769,37.7865,37.8944,93394.5
2020-02-27 11:30:00,45.69,46.11,45.52,46.06,75772.5,37.9026,38.2511,37.7616,38.2096,75772.5
2020-02-27 12:00:00,46.04,46.51,46.03,46.39,106927.5,38.193,38.5829,38.1847,38.4833,106927.5
2020-02-27 12:30:00,46.37,46.63,46.33,46.37,74424.0,38.4668,38.6824,38.4336,38.4668,74424.0
2020-02-27 13:00:00,46.34,46.57,46.28,46.34,142305.0,38.4419,38.6327,38.3921,38.4419,142305.0
2020-02-27 13:30:00,46.32,46.51,45.93,46.16,447709.5,38.4253,38.5829,38.1017,38.2925,447709.5
2020-02-27 14:00:00,46.14,46.37,46.01,46.33,235893.0,38.276,38.4668,38.1681,38.4336,235893.0
2020-02-27 14:30:00,46.31,46.36,46.07,46.17,138913.5,38.417,38.4585,38.2179,38.3008,138913.5
2020-02-27 15:00:00,46.13,46.25,45.95,46.03,287673.0,38.2677,38.3672,38.1183,38.1847,287673.0
2020-02-27 15:30:00,46.04,46.08,45.17,45.18,946888.5,38.193,38.2262,37.4713,37.4796,946888.5
2020-02-28 09:30:00,43.72,44.68,43.49,43.67,400860.0,36.2684,37.0648,36.0776,36.2269,400860.0
2020-02-28 10:00:00,43.67,44.07,43.43,43.64,364668.0,36.2269,36.5588,36.0278,36.202,364668.0
2020-02-28 10:30:00,43.61,44.24,43.57,44.19,377455.5,36.1772,36.6998,36.144,36.6583,377455.5
2020-02-28 11:00:00,44.18,44.3,43.78,44.24,204322.5,36.65,36.7496,36.3182,36.6998,204322.5
2020-02-28 11:30:00,44.25,45.01,44.22,44.51,464122.5,36.7081,37.3385,36.6832,36.9238,464122.5
2020-02-28 12:00:00,44.53,44.64,44.22,44.64,144897.0,36.9404,37.0316,36.6832,37.0316,144897.0
2020-02-28 12:30:00,44.63,44.81,44.29,44.73,126994.5,37.0233,37.1726,36.7413,37.1063,126994.5
2020-02-28 13:00:00,44.72,44.83,44.32,44.57,121726.5,37.098,37.1892,36.7662,36.9735,121726.5
2020-02-28 13:30:00,44.5,44.5,43.94,44.13,160920.0,36.9155,36.9155,36.4509,36.6085,160920.0
2020-02-28 14:00:00,44.11,44.25,43.83,44.07,201622.5,36.5919,36.7081,36.3597,36.5588,201622.5
2020-02-28 14:30:00,44.08,44.72,44.05,44.37,195387.0,36.5671,37.098,36.5422,36.8076,195387.0
2020-02-28 15:00:00,44.33,44.49,43.91,43.91,247101.0,36.7744,36.9072,36.426,36.426,247101.0
2020-02-28 15:30:00,43.93,44.65,43.71,44.6,867034.5,36.4426,37.0399,36.2601,36.9984,867034.5
2020-03-02 09:30:00,44.88,45.01,44.28,44.45,455698.5,37.2307,37.3385,36.733,36.874,455698.5
2020-03-02 10:00:00,44.44,44.56,44.17,44.52,274788.0,36.8657,36.9652,36.6417,36.9321,274788.0
2020-03-02 10:30:00,44.55,45.19,44.37,44.98,169446.0,36.9569,37.4879,36.8076,37.3137,169446.0
2020-03-02 11:00:00,44.97,45.27,44.79,45.2,178561.5,37.3054,37.5542,37.156,37.4962,178561.5
2020-03-02 11:30:00,45.17,45.42,45.09,45.41,133249.5,37.4713,37.6787,37.4049,37.6704,133249.5
2020-03-02 12:00:00,45.43,45.45,45.13,45.25,115990.5,37.687,37.7036,37.4381,37.5376,115990.5
2020-03-02 12:30:00,45.25,45.54,45.23,45.47,83299.5,37.5376,37.7782,37.5211,37.7201,83299.5
2020-03-02 13:00:00,45.5,45.55,45.09,45.17,61393.5,37.745,37.7865,37.4049,37.4713,61393.5
2020-03-02 13:30:00,45.2,45.37,45.1,45.33,76126.5,37.4962,37.6372,37.4132,37.604,76126.5
2020-03-02 14:00:00,45.31,45.56,45.31,45.35,60742.5,37.5874,37.7948,37.5874,37.6206,60742.5
2020-03-02 14:30:00,45.39,45.43,45.06,45.17,101701.5,37.6538,37.687,37.38,37.4713,101701.5
2020-03-02 15:00:00,45.19,45.65,45.18,45.61,84417.0,37.4879,37.8695,37.4796,37.8363,84417.0
2020-03-02 15:30:00,45.63,46.46,45.58,46.45,450213.0,37.8529,38.5414,37.8114,38.5331,450213.0
2020-03-03 09:30:00,46.08,46.11,45.57,45.9,219451.5,38.2262,38.2511,37.8031,38.0769,219451.5
2020-03-03 10:00:00,45.91,47.39,45.9,46.62,198765.0,38.0852,39.3129,38.0769,38.6741,198765.0
2020-03-03 10:30:00,46.68,46.89,46.45,46.85,100327.5,38.7239,38.8981,38.5331,38.8649,100327.5
2020-03-03 11:00:00,46.84,46.88,45.71,45.84,153454.5,38.8566,38.8898,37.9192,38.0271,153454.5
2020-03-03 11:30:00,45.86,46.49,45.76,46.46,90579.0,38.0437,38.5663,37.9607,38.5414,90579.0
2020-03-03 12:00:00,46.43,46.59,46.09,46.18,117850.5,38.5165,38.6493,38.2345,38.3091,117850.5
2020-03-03 12:30:00,46.19,46.37,45.97,46.06,78822.0,38.3174,38.4668,38.1349,38.2096,78822.0
2020-03-03 13:00:00,46.05,46.05,45.47,45.58,140215.5,38.2013,38.2013,37.7201,37.8114,140215.5
2020-03-03 13:30:00,45.6,45.76,45.23,45.24,73836.0,37.828,37.9607,37.5211,37.5293,73836.0
2020-03-03 14:00:00,45.27,45.37,44.83,45.26,147763.5,37.5542,37.6372,37.1892,37.5459,147763.5
2020-03-03 14:30:00,45.26,45.43,44.94,45.33,140068.5,37.5459,37.687,37.2805,37.604,140068.5
2020-03-03 15:00:00,45.34,45.69,45.23,45.67,125692.5,37.6123,37.9026,37.5211,37.8861,125692.5
2020-03-03 15:30:00,45.64,45.67,44.85,45.03,441979.5,37.8612,37.8861,37.2058,37.3551,441979.5
2020-03-04 09:30:00,45.64,46.07,45.23,45.29,99394.5,37.8612,38.2179,37.5211,37.5708,99394.5
2020-03-04 10:00:00,45.38,45.84,45.28,45.66,49740.0,37.6455,38.0271,37.5625,37.8778,49740.0
2020-03-04 10:30:00,45.75,45.77,45.17,45.29,55561.5,37.9524,37.969,37.4713,37.5708,55561.5
2020-03-04 11:00:00,45.27,45.42,45.17,45.36,70062.0,37.5542,37.6787,37.4713,37.6289,70062.0
2020-03-04 11:30:00,45.42,45.5,45.18,45.32,54795.0,37.6787,37.745,37.4796,37.5957,54795.0
2020-03-04 12:00:00,45.33,45.47,45.27,45.39,48036.0,37.604,37.7201,37.5542,37.6538,48036.0
2020-03-04 12:30:00,45.43,45.64,45.35,45.63,40680.0,37.687,37.8612,37.6206,37.8529,40680.0
2020-03-04 13:00:00,45.67,45.78,45.53,45.66,101310.0,37.8861,37.9773,37.7699,37.8778,101310.0
2020-03-04 13:30:00,45.69,45.79,45.62,45.73,148543.5,37.9026,37.9856,37.8446,37.9358,148543.5
2020-03-04 14:00:00,45.75,45.87,45.63,45.83,62656.5,37.9524,38.052,37.8529,38.0188,62656.5
2020-03-04 14:30:00,45.83,45.89,45.67,45.78,61335.0,38.0188,38.0686,37.8861,37.9773,61335.0
2020-03-04 15:00:00,45.75,45.98,45.75,45.98,78655.5,37.9524,38.1432,37.9524,38.1432,78655.5
2020-03-04 15:30:00,46.0,46.35,45.99,46.31,374740.5,38.1598,38.4502,38.1515,38.417,374740.5
2020-03-05 09:30:00,44.85,44.95,44.56,44.68,243579.0,37.2058,37.2888,36.9652,37.0648,243579.0
2020-03-05 10:00:00,44.69,44.93,44.55,44.62,101400.0,37.0731,37.2722,36.9569,37.015,101400.0
2020-03-05 10:30:00,44.63,44.69,44.44,44.46,61441.5,37.0233,37.0731,36.8657,36.8823,61441.5
2020-03-05 11:00:00,44.45,44.75,44.43,44.59,180009.0,36.874,37.1229,36.8574,36.9901,180009.0
2020-03-05 11:30:00,44.62,44.67,44.15,44.24,76656.0,37.015,37.0565,36.6251,36.6998,76656.0
2020-03-05 12:00:00,44.24,44.3,43.89,43.97,75595.5,36.6998,36.7496,36.4094,36.4758,75595.5
2020-03-05 12:30:00,43.95,44.08,43.58,43.72,114886.5,36.4592,36.5671,36.1523,36.2684,114886.5
2020-03-05 13:00:00,43.69,43.77,43.51,43.73,110193.0,36.2435,36.3099,36.0942,36.2767,110193.0
2020-03-05 13:30:00,43.74,43.88,43.63,43.81,124225.5,36.285,36.4011,36.1938,36.3431,124225.5
2020-03-05 14:00:00,43.81,43.83,43.49,43.58,74214.0,36.3431,36.3597,36.0776,36.1523,74214.0
2020-03-05 14:30:00,43.58,43.78,43.5,43.67,89886.0,36.1523,36.3182,36.0859,36.2269,89886.0
2020-03-05 15:00:00,43.65,43.66,43.34,43.47,221082.0,36.2103,36.2186,35.9532,36.061,221082.0
2020-03-05 15:30:00,43.47,43.71,43.41,43.57,494188.5,36.061,36.2601,36.0112,36.144,494188.5
2020-03-06 09:30:00,41.57,42.56,41.44,42.55,374989.5,34.4849,35.3061,34.377,35.2978,374989.5
2020-03-06 10:00:00,42.63,42.89,42.33,42.87,130312.5,35.3642,35.5799,35.1153,35.5633,130312.5
2020-03-06 10:30:00,42.87,43.26,42.8,43.26,174177.0,35.5633,35.8868,35.5052,35.8868,174177.0
2020-03-06 11:00:00,43.23,43.32,42.67,42.69,104796.0,35.8619,35.9366,35.3974,35.414,104796.0
2020-03-06 11:30:00,42.77,42.87,42.55,42.73,90640.5,35.4803,35.5633,35.2978,35.4471,90640.5
2020-03-06 12:00:00,42.74,42.74,42.42,42.48,93543.0,35.4554,35.4554,35.19,35.2398,93543.0
2020-03-06 12:30:00,42.5,42.97,42.48,42.77,124125.0,35.2563,35.6462,35.2398,35.4803,124125.0
2020-03-06 13:00:00,42.78,43.09,42.76,42.96,58147.5,35.4886,35.7458,35.472,35.6379,58147.5
2020-03-06 13:30:00,42.96,43.15,42.68,42.68,138597.0,35.6379,35.7956,35.4057,35.4057,138597.0
2020-03-06 14:00:00,42.71,42.77,42.53,42.67,80874.0,35.4306,35.4803,35.2812,35.3974,80874.0
2020-03-06 14:30:00,42.69,42.7,42.34,42.45,121753.5,35.414,35.4223,35.1236,35.2149,121753.5
2020-03-06 15:00:00,42.45,42.67,42.33,42.5,160186.5,35.2149,35.3974,35.1153,35.2563,160186.5
2020-03-06 15:30:00,42.49,43.21,42.45,43.05,461937.0,35.2481,35.8453,35.2149,35.7126,461937.0
2020-03-09 09:30:00,40.32,41.01,39.8,40.77,174619.5,33.4479,34.0203,33.0165,33.8212,174619.5
2020-03-09 10:00:00,40.77,41.09,40.51,40.65,291388.5,33.8212,34.0867,33.6055,33.7217,291388.5
2020-03-09 10:30:00,40.65,40.89,40.25,40.29,331290.0,33.7217,33.9208,33.3898,33.423,331290.0
2020-03-09 11:00:00,40.29,40.71,40.12,40.6,155430.0,33.423,33.7714,33.282,33.6802,155430.0
2020-03-09 11:30:00,40.57,41.21,40.44,41.17,152545.5,33.6553,34.1862,33.5475,34.153,152545.5
2020-03-09 12:00:00,41.17,41.3,40.73,40.77,88845.0,34.153,34.2609,33.788,33.8212,88845.0
2020-03-09 12:30:00,40.77,40.78,40.4,40.45,73063.5,33.8212,33.8295,33.5143,33.5557,73063.5
2020-03-09 13:00:00,40.46,40.69,40.35,40.45,77659.5,33.564,33.7548,33.4728,33.5557,77659.5
2020-03-09 13:30:00,40.44,40.45,40.05,40.05,119973.0,33.5475,33.5557,33.2239,33.2239,119973.0
2020-03-09 14:00:00,40.07,40.4,39.87,40.13,226380.0,33.2405,33.5143,33.0746,33.2903,226380.0
2020-03-09 14:30:00,40.13,40.57,39.93,40.43,226957.5,33.2903,33.6553,33.1244,33.5392,226957.5
2020-03-09 15:00:00,40.43,41.07,40.33,40.96,287865.0,33.5392,34.0701,33.4562,33.9788,287865.0
2020-03-09 15:30:00,40.93,41.27,40.53,40.59,934890.0,33.9539,34.236,33.6221,33.6719,934890.0
2020-03-10 09:30:00,41.97,42.53,41.87,42.25,342115.5,34.8167,35.2812,34.7337,35.049,342115.5
2020-03-10 10:00:00,42.26,42.51,42.05,42.07,191970.0,35.0573,35.2646,34.883,34.8996,191970.0
2020-03-10 10:30:00,42.05,42.15,41.57,41.57,112446.0,34.883,34.966,34.4849,34.4849,112446.0
2020-03-10 11:00:00,41.57,41.9,41.01,41.01,130530.0,34.4849,34.7586,34.0203,34.0203,130530.0
2020-03-10 11:30:00,41.02,41.23,40.75,40.87,120709.5,34.0286,34.2028,33.8046,33.9042,120709.5
2020-03-10 12:00:00,40.88,41.53,40.88,41.03,90232.5,33.9125,34.4517,33.9125,34.0369,90232.5
2020-03-10 12:30:00,41.02,41.25,40.65,41.13,99363.0,34.0286,34.2194,33.7217,34.1199,99363.0
2020-03-10 13:00:00,41.13,41.55,40.89,41.41,88458.0,34.1199,34.4683,33.9208,34.3521,88458.0
2020-03-10 13:30:00,41.43,41.55,41.07,41.19,117966.0,34.3687,34.4683,34.0701,34.1696,117966.0
2020-03-10 14:00:00,41.19,41.65,41.05,41.62,115092.0,34.1696,34.5512,34.0535,34.5263,115092.0
2020-03-10 14:30:00,41.61,42.43,41.58,42.22,167089.5,34.518,35.1983,34.4932,35.0241,167089.5
2020-03-10 15:00:00,42.23,42.87,42.13,42.65,167608.5,35.0324,35.5633,34.9494,35.3808,167608.5
2020-03-10 15:30:00,42.64,43.11,42.43,43.11,443706.0,35.3725,35.7624,35.1983,35.7624,443706.0
2020-03-11 09:30:00,41.63,42.61,41.2,41.68,211023.0,34.5346,35.3476,34.1779,34.5761,211023.0
2020-03-11 10:00:00,41.68,41.73,41.13,41.2,106219.5,34.5761,34.6176,34.1199,34.1779,106219.5
2020-03-11 10:30:00,41.17,41.33,40.87,41.17,112788.0,34.153,34.2858,33.9042,34.153,112788.0
2020-03-11 11:00:00,41.17,41.28,40.94,41.15,83686.5,34.153,34.2443,33.9622,34.1364,83686.5
2020-03-11 11:30:00,41.12,41.58,40.99,41.44,78432.0,34.1116,34.4932,34.0037,34.377,78432.0
2020-03-11 12:00:00,41.44,41.86,41.35,41.35,87306.0,34.377,34.7254,34.3024,34.3024,87306.0
2020-03-11 12:30:00,41.34,41.42,41.02,41.29,73917.0,34.2941,34.3604,34.0286,34.2526,73917.0
2020-03-11 13:00:00,41.27,41.47,41.0,41.43,95643.0,34.236,34.4019,34.012,34.3687,95643.0
2020-03-11 13:30:00,41.45,41.51,41.09,41.4,64681.5,34.3853,34.4351,34.0867,34.3438,64681.5
2020-03-11 14:00:00,41.39,41.47,41.12,41.23,64236.0,34.3355,34.4019,34.1116,34.2028,64236.0
2020-03-11 14:30:00,41.25,41.63,41.16,41.31,97512.0,34.2194,34.5346,34.1447,34.2692,97512.0
2020-03-11 15:00:00,41.31,41.37,40.78,41.09,193729.5,34.2692,34.3189,33.8295,34.0867,193729.5
2020-03-11 15:30:00,41.08,41.72,41.02,41.67,766141.5,34.0784,34.6093,34.0286,34.5678,766141.5
2020-03-12 09:30:00,38.83,39.99,38.18,39.92,271321.5,32.2119,33.1742,31.6726,33.1161,271321.5
2020-03-12 10:00:00,39.93,40.05,39.0,39.64,338623.5,33.1244,33.2239,32.3529,32.8838,338623.5
2020-03-12 10:30:00,39.67,40.23,39.55,40.01,235792.5,32.9087,33.3732,32.8091,33.1907,235792.5
2020-03-12 11:00:00,39.99,39.99,39.57,39.77,245800.5,33.1742,33.1742,32.8257,32.9916,245800.5
2020-03-12 11:30:00,39.81,39.94,39.06,39.25,213183.0,33.0248,33.1327,32.4027,32.5603,213183.0
2020-03-12 12:00:00,39.23,39.63,38.93,39.49,258981.0,32.5437,32.8755,32.2948,32.7594,258981.0
2020-03-12 12:30:00,39.49,41.1,39.19,40.69,345738.0,32.7594,34.095,32.5105,33.7548,345738.0
2020-03-12 13:00:00,40.81,41.88,40.45,41.15,449758.5,33.8544,34.742,33.5557,34.1364,449758.5
2020-03-12 13:30:00,41.12,41.17,40.22,40.58,266125.5,34.1116,34.153,33.3649,33.6636,266125.5
2020-03-12 14:00:00,40.65,40.79,39.91,39.98,218751.0,33.7217,33.8378,33.1078,33.1659,218751.0
2020-03-12 14:30:00,39.95,40.49,39.84,40.09,208186.5,33.141,33.5889,33.0497,33.2571,208186.5
2020-03-12 15:00:00,40.11,40.54,40.02,40.03,400972.5,33.2737,33.6304,33.199,33.2073,400972.5
2020-03-12 15:30:00,40.03,40.41,39.43,39.47,801232.5,33.2073,33.5226,32.7096,32.7428,801232.5
2020-03-13 09:30:00,41.11,41.48,40.41,40.77,315838.5,34.1033,34.4102,33.5226,33.8212,315838.5
2020-03-13 10:00:00,40.75,41.35,40.46,40.9,246178.5,33.8046,34.3024,33.564,33.9291,246178.5
2020-03-13 10:30:00,40.87,40.92,40.25,40.37,236784.0,33.9042,33.9456,33.3898,33.4894,236784.0
2020-03-13 11:00:00,40.38,40.9,40.22,40.22,239707.5,33.4977,33.9291,33.3649,33.3649,239707.5
2020-03-13 11:30:00,40.21,40.37,39.6,40.29,160647.0,33.3567,33.4894,32.8506,33.423,160647.0
2020-03-13 12:00:00,40.31,40.48,39.97,40.24,147000.0,33.4396,33.5806,33.1576,33.3815,147000.0
2020-03-13 12:30:00,40.26,41.16,40.24,40.96,170941.5,33.3981,34.1447,33.3815,33.9788,170941.5
2020-03-13 13:00:00,40.96,41.72,40.91,41.71,126670.5,33.9788,34.6093,33.9373,34.601,126670.5
2020-03-13 13:30:00,41.68,42.0,41.38,41.79,117726.0,34.5761,34.8416,34.3272,34.6674,117726.0
2020-03-13 14:00:00,41.75,41.78,40.96,40.99,146221.5,34.6342,34.6591,33.9788,34.0037,146221.5
2020-03-13 14:30:00,40.97,41.24,40.53,41.22,145558.5,33.9871,34.2111,33.6221,34.1945,145558.5
2020-03-13 15:00:00,41.19,41.71,41.13,41.66,226186.5,34.1696,34.601,34.1199,34.5595,226186.5
2020-03-13 15:30:00,41.65,43.45,41.13,43.43,915898.5,34.5512,36.0444,34.1199,36.0278,915898.5
2020-03-16 09:30:00,38.67,40.46,38.67,40.25,268507.5,32.0791,33.564,32.0791,33.3898,268507.5
2020-03-16 10:00:00,40.25,41.59,39.85,41.39,218415.0,33.3898,34.5014,33.058,34.3355,218415.0
2020-03-16 10:30:00,41.39,42.64,41.39,41.91,186181.5,34.3355,35.3725,34.3355,34.7669,186181.5
2020-03-16 11:00:00,41.85,42.36,41.55,41.97,357771.0,34.7171,35.1402,34.4683,34.8167,357771.0
2020-03-16 11:30:00,42.0,42.04,40.6,41.17,357112.5,34.8416,34.8748,33.6802,34.153,357112.5
2020-03-16 12:00:00,41.27,41.87,40.65,40.83,105210.0,34.236,34.7337,33.7217,33.871,105210.0
2020-03-16 12:30:00,40.87,40.95,40.05,40.28,102255.0,33.9042,33.9705,33.2239,33.4147,102255.0
2020-03-16 13:00:00,40.31,41.02,40.22,40.81,190287.0,33.4396,34.0286,33.3649,33.8544,190287.0
2020-03-16 13:30:00,40.8,40.86,40.46,40.52,144759.0,33.8461,33.8959,33.564,33.6138,144759.0
2020-03-16 14:00:00,40.5,40.51,40.18,40.41,135381.0,33.5972,33.6055,33.3318,33.5226,135381.0
2020-03-16 14:30:00,40.41,40.63,40.0,40.42,328884.0,33.5226,33.7051,33.1824,33.5309,328884.0
2020-03-16 15:00:00,40.42,40.68,40.19,40.21,224173.5,33.5309,33.7465,33.3401,33.3567,224173.5
2020-03-16 15:30:00,40.22,40.53,39.99,40.11,882036.0,33.3649,33.6221,33.1742,33.2737,882036.0
2020-03-17 09:30:00,40.29,41.05,39.37,39.41,341020.5,33.423,34.0535,32.6598,32.693,341020.5
2020-03-17 10:00:00,39.41,40.45,39.33,40.11,358957.5,32.693,33.5557,32.6266,33.2737,358957.5
2020-03-17 10:30:00,40.1,40.29,39.39,39.65,210060.0,33.2654,33.423,32.6764,32.8921,210060.0
2020-03-17 11:00:00,39.64,40.22,39.1,39.97,247699.5,32.8838,33.3649,32.4358,33.1576,247699.5
2020-03-17 11:30:00,40.0,40.37,39.61,39.94,168828.0,33.1824,33.4894,32.8589,33.1327,168828.0
2020-03-17 12:00:00,39.92,40.77,39.8,40.05,218128.5,33.1161,33.8212,33.0165,33.2239,218128.5
2020-03-17 12:30:00,40.05,40.32,39.54,39.75,146937.0,33.2239,33.4479,32.8008,32.9751,146937.0
2020-03-17 13:00:00,39.77,39.95,39.24,39.45,127087.5,32.9916,33.141,32.552,32.7262,127087.5
2020-03-17 13:30:00,39.43,39.59,39.15,39.44,178024.5,32.7096,32.8423,32.4773,32.7179,178024.5
2020-03-17 14:00:00,39.45,40.11,39.29,39.99,180451.5,32.7262,33.2737,32.5935,33.1742,180451.5
2020-03-17 14:30:00,39.98,40.37,39.39,39.75,167164.5,33.1659,33.4894,32.6764,32.9751,167164.5
2020-03-17 15:00:00,39.72,39.72,39.03,39.09,262000.5,32.9502,32.9502,32.3778,32.4275,262000.5
2020-03-17 15:30:00,39.08,39.91,39.06,39.81,699888.0,32.4192,33.1078,32.4027,33.0248,699888.0
2020-03-18 09:30:00,37.37,38.33,37.37,37.92,400849.5,31.0007,31.7971,31.0007,31.457,400849.5
2020-03-18 10:00:00,37.88,38.92,37.75,38.39,284544.0,31.4238,32.2865,31.3159,31.8469,284544.0
2020-03-18 10:30:00,38.43,38.93,38.09,38.09,221328.0,31.88,32.2948,31.598,31.598,221328.0
2020-03-18 11:00:00,38.05,38.12,37.64,37.75,228790.5,31.5648,31.6229,31.2247,31.3159,228790.5
2020-03-18 11:30:00,37.78,38.54,37.48,38.29,188830.5,31.3408,31.9713,31.092,31.7639,188830.5
2020-03-18 12:00:00,38.27,38.47,37.83,38.05,254554.5,31.7473,31.9132,31.3823,31.5648,254554.5
2020-03-18 12:30:00,38.06,38.09,37.03,37.04,128830.5,31.5731,31.598,30.7186,30.7269,128830.5
2020-03-18 13:00:00,37.0,37.48,36.93,36.94,107329.5,30.6938,31.092,30.6357,30.644,107329.5
2020-03-18 13:30:00,36.89,37.13,36.19,36.19,171033.0,30.6025,30.8016,30.0218,30.0218,171033.0
2020-03-18 14:00:00,36.28,36.61,36.01,36.14,184018.5,30.0965,30.3702,29.8725,29.9803,184018.5
2020-03-18 14:30:00,36.09,36.74,35.79,36.7,217966.5,29.9389,30.4781,29.69,30.4449,217966.5
2020-03-18 15:00:00,36.75,37.17,36.42,36.72,282693.0,30.4864,30.8348,30.2126,30.4615,282693.0
2020-03-18 15:30:00,36.69,37.23,36.09,37.17,726252.0,30.4366,30.8846,29.9389,30.8348,726252.0
2020-03-19 09:30:00,36.85,36.95,35.09,35.84,320023.5,30.5693,30.6523,29.1093,29.7315,320023.5
2020-03-19 10:00:00,35.79,36.67,35.77,36.67,376224.0,29.69,30.42,29.6734,30.42,376224.0
2020-03-19 10:30:00,36.66,37.04,35.98,36.72,286002.0,30.4117,30.7269,29.8476,30.4615,286002.0
2020-03-19 11:00:00,36.72,38.85,36.7,38.76,242518.5,30.4615,32.2285,30.4449,32.1538,242518.5
2020-03-19 11:30:00,38.69,38.78,37.89,37.91,157330.5,32.0957,32.1704,31.4321,31.4487,157330.5
2020-03-19 12:00:00,37.9,37.93,37.09,37.27,156630.0,31.4404,31.4653,30.7684,30.9177,156630.0
2020-03-19 12:30:00,37.27,37.69,37.05,37.53,225480.0,30.9177,31.2662,30.7352,31.1334,225480.0
2020-03-19 13:00:00,37.54,38.13,37.29,37.57,123666.0,31.1417,31.6312,30.9343,31.1666,123666.0
2020-03-19 13:30:00,37.57,38.12,37.25,37.63,85696.5,31.1666,31.6229,30.9012,31.2164,85696.5
2020-03-19 14:00:00,37.67,38.15,37.5,37.89,91066.5,31.2496,31.6478,31.1085,31.4321,91066.5
2020-03-19 14:30:00,37.83,38.4,37.8,37.9,139683.0,31.3823,31.8551,31.3574,31.4404,139683.0
2020-03-19 15:00:00,37.89,38.19,37.37,37.95,174435.0,31.4321,31.6809,31.0007,31.4818,174435.0
2020-03-19 15:30:00,37.97,38.19,36.97,37.35,503004.0,31.4984,31.6809,30.6689,30.9841,503004.0
2020-03-20 09:30:00,36.89,37.24,35.84,36.21,779466.0,30.6025,30.8929,29.7315,30.0384,779466.0
2020-03-20 10:00:00,36.28,37.23,36.28,36.97,165633.0,30.0965,30.8846,30.0965,30.6689,165633.0
2020-03-20 10:30:00,36.93,37.55,36.57,37.55,126312.0,30.6357,31.15,30.3371,31.15,126312.0
2020-03-20 11:00:00,37.53,37.59,36.15,36.17,184456.5,31.1334,31.1832,29.9886,30.0052,184456.5
2020-03-20 11:30:00,36.13,36.43,35.79,35.85,117753.0,29.972,30.2209,29.69,29.7398,117753.0
2020-03-20 12:00:00,35.83,36.16,35.37,35.45,206569.5,29.7232,29.9969,29.3416,29.4079,206569.5
2020-03-20 12:30:00,35.49,36.1,35.39,35.95,148408.5,29.4411,29.9472,29.3582,29.8227,148408.5
2020-03-20 13:00:00,35.95,36.28,35.42,35.77,112432.5,29.8227,30.0965,29.3831,29.6734,112432.5
2020-03-20 13:30:00,35.82,36.15,35.47,36.07,113112.0,29.7149,29.9886,29.4245,29.9223,113112.0
2020-03-20 14:00:00,36.09,36.11,35.03,35.16,199699.5,29.9389,29.9555,29.0595,29.1674,199699.5
2020-03-20 14:30:00,35.16,35.41,34.85,35.09,224862.0,29.1674,29.3748,28.9102,29.1093,224862.0
2020-03-20 15:00:00,35.06,35.58,34.69,35.43,207684.0,29.0844,29.5158,28.7775,29.3914,207684.0
2020-03-20 15:30:00,35.41,35.65,34.7,34.89,743889.0,29.3748,29.5739,28.7858,28.9434,743889.0
2020-03-23 09:30:00,35.19,35.73,34.49,35.71,499842.0,29.1923,29.6402,28.6116,29.6236,499842.0
2020-03-23 10:00:00,35.69,35.88,34.79,35.31,267408.0,29.607,29.7647,28.8604,29.2918,267408.0
2020-03-23 10:30:00,35.27,35.41,34.38,34.57,185641.5,29.2586,29.3748,28.5203,28.6779,185641.5
2020-03-23 11:00:00,34.57,34.74,33.69,33.77,196071.0,28.6779,28.819,27.9479,28.0143,196071.0
2020-03-23 11:30:00,33.79,33.99,33.39,33.76,165934.5,28.0309,28.1968,27.699,28.006,165934.5
2020-03-23 12:00:00,33.79,34.23,33.39,34.0,141693.0,28.0309,28.3959,27.699,28.2051,141693.0
2020-03-23 12:30:00,34.03,34.41,33.63,34.25,234687.0,28.23,28.5452,27.8981,28.4125,234687.0
2020-03-23 13:00:00,34.29,34.91,33.84,33.85,284733.0,28.4457,28.96,28.0723,28.0806,284733.0
2020-03-23 13:30:00,33.83,34.61,33.57,33.77,228399.0,28.0641,28.7111,27.8484,28.0143,228399.0
2020-03-23 14:00:00,33.77,33.95,33.23,33.81,140380.5,28.0143,28.1636,27.5663,28.0475,140380.5
2020-03-23 14:30:00,33.78,34.17,33.37,33.44,93601.5,28.0226,28.3461,27.6825,27.7405,93601.5
2020-03-23 15:00:00,33.51,33.61,32.84,33.02,154399.5,27.7986,27.8816,27.2428,27.3921,154399.5
2020-03-23 15:30:00,33.02,33.59,32.74,33.27,504274.5,27.3921,27.865,27.1598,27.5995,504274.5
2020-03-24 09:30:00,34.83,35.75,34.58,35.21,394950.0,28.8936,29.6568,28.6862,29.2088,394950.0
2020-03-24 10:00:00,35.19,35.93,35.12,35.91,308584.5,29.1923,29.8061,29.1342,29.7895,308584.5
2020-03-24 10:30:00,35.91,36.23,35.75,36.13,281424.0,29.7895,30.055,29.6568,29.972,281424.0
2020-03-24 11:00:00,36.14,36.51,35.97,36.09,163237.5,29.9803,30.2873,29.8393,29.9389,163237.5
2020-03-24 11:30:00,36.1,36.47,35.91,36.39,167304.0,29.9472,30.2541,29.7895,30.1877,167304.0
2020-03-24 12:00:00,36.43,36.93,36.36,36.73,165478.5,30.2209,30.6357,30.1628,30.4698,165478.5
2020-03-24 12:30:00,36.73,36.88,36.59,36.64,142459.5,30.4698,30.5942,30.3536,30.3951,142459.5
2020-03-24 13:00:00,36.67,36.83,36.33,36.6,180291.0,30.42,30.5527,30.138,30.3619,180291.0
2020-03-24 13:30:00,36.59,36.69,36.15,36.29,298678.5,30.3536,30.4366,29.9886,30.1048,298678.5
2020-03-24 14:00:00,36.35,36.81,36.15,36.67,307438.5,30.1545,30.5361,29.9886,30.42,307438.5
2020-03-24 14:30:00,36.67,37.2,36.61,37.19,253953.0,30.42,30.8597,30.3702,30.8514,253953.0
2020-03-24 15:00:00,37.17,37.66,37.02,37.57,259393.5,30.8348,31.2413,30.7104,31.1666,259393.5
2020-03-24 15:30:00,37.57,38.09,37.38,38.01,638389.5,31.1666,31.598,31.009,31.5316,638389.5
2020-03-25 09:30:00,37.71,39.23,37.29,37.81,304465.5,31.2828,32.5437,30.9343,31.3657,304465.5
2020-03-25 10:00:00,37.79,38.31,37.47,38.01,125343.0,31.3491,31.7805,31.0837,31.5316,125343.0
2020-03-25 10:30:00,38.05,38.57,37.88,38.51,100542.0,31.5648,31.9962,31.4238,31.9464,100542.0
2020-03-25 11:00:00,38.47,38.54,37.79,37.93,118915.5,31.9132,31.9713,31.3491,31.4653,118915.5
2020-03-25 11:30:00,37.96,38.53,37.91,38.48,91651.5,31.4901,31.963,31.4487,31.9215,91651.5
2020-03-25 12:00:00,38.47,39.23,38.45,39.13,66633.0,31.9132,32.5437,31.8966,32.4607,66633.0
2020-03-25 12:30:00,39.13,39.49,38.77,38.82,167160.0,32.4607,32.7594,32.1621,32.2036,167160.0
2020-03-25 13:00:00,38.86,39.53,38.81,39.37,140148.0,32.2367,32.7926,32.1953,32.6598,140148.0
2020-03-25 13:30:00,39.37,40.15,39.23,39.31,194331.0,32.6598,33.3069,32.5437,32.61,194331.0
2020-03-25 14:00:00,39.33,39.58,38.81,39.31,151255.5,32.6266,32.834,32.1953,32.61,151255.5
2020-03-25 14:30:00,39.28,40.09,39.13,40.0,136183.5,32.5852,33.2571,32.4607,33.1824,136183.5
2020-03-25 15:00:00,39.99,40.42,39.96,40.11,218155.5,33.1742,33.5309,33.1493,33.2737,218155.5
2020-03-25 15:30:00,40.14,40.6,39.21,39.3,863464.5,33.2986,33.6802,32.5271,32.6018,863464.5
2020-03-26 09:30:00,39.41,39.66,38.47,38.74,233679.0,32.693,32.9004,31.9132,32.1372,233679.0
2020-03-26 10:00:00,38.79,39.71,38.58,39.31,180021.0,32.1787,32.9419,32.0045,32.61,180021.0
2020-03-26 10:30:00,39.36,39.49,38.45,38.85,127749.0,32.6515,32.7594,31.8966,32.2285,127749.0
2020-03-26 11:00:00,38.86,39.52,38.53,39.51,89166.0,32.2367,32.7843,31.963,32.776,89166.0
2020-03-26 11:30:00,39.46,40.09,39.36,39.89,191310.0,32.7345,33.2571,32.6515,33.0912,191310.0
2020-03-26 12:00:00,39.85,39.97,39.55,39.73,196510.5,33.058,33.1576,32.8091,32.9585,196510.5
2020-03-26 12:30:00,39.68,39.86,39.29,39.85,99796.5,32.917,33.0663,32.5935,33.058,99796.5
2020-03-26 13:00:00,39.85,39.96,39.21,39.38,77301.0,33.058,33.1493,32.5271,32.6681,77301.0
2020-03-26 13:30:00,39.38,39.71,39.12,39.47,134074.5,32.6681,32.9419,32.4524,32.7428,134074.5
2020-03-26 14:00:00,39.5,39.99,39.43,39.82,217942.5,32.7677,33.1742,32.7096,33.0331,217942.5
2020-03-26 14:30:00,39.85,40.15,39.77,39.79,124992.0,33.058,33.3069,32.9916,33.0082,124992.0
2020-03-26 15:00:00,39.79,40.37,39.69,40.24,240099.0,33.0082,33.4894,32.9253,33.3815,240099.0
2020-03-26 15:30:00,40.24,40.65,39.87,40.35,618316.5,33.3815,33.7217,33.0746,33.4728,618316.5
2020-03-27 09:30:00,38.84,39.74,38.5,39.16,187930.5,32.2202,32.9668,31.9381,32.4856,187930.5
2020-03-27 10:00:00,39.12,39.45,39.02,39.2,89550.0,32.4524,32.7262,32.3695,32.5188,89550.0
2020-03-27 10:30:00,39.14,39.43,39.05,39.27,76710.0,32.469,32.7096,32.3944,32.5769,76710.0
2020-03-27 11:00:00,39.29,39.59,39.04,39.31,69454.5,32.5935,32.8423,32.3861,32.61,69454.5
2020-03-27 11:30:00,39.29,39.43,38.76,38.89,79138.5,32.5935,32.7096,32.1538,32.2616,79138.5
2020-03-27 12:00:00,38.94,39.21,38.85,39.17,76285.5,32.3031,32.5271,32.2285,32.4939,76285.5
2020-03-27 12:30:00,39.13,39.37,39.09,39.31,68257.5,32.4607,32.6598,32.4275,32.61,68257.5
2020-03-27 13:00:00,39.28,39.62,39.24,39.41,76551.0,32.5852,32.8672,32.552,32.693,76551.0
2020-03-27 13:30:00,39.39,40.1,39.38,39.86,96951.0,32.6764,33.2654,32.6681,33.0663,96951.0
2020-03-27 14:00:00,39.86,39.96,39.69,39.85,68389.5,33.0663,33.1493,32.9253,33.058,68389.5
2020-03-27 14:30:00,39.79,40.16,39.76,40.13,71736.0,33.0082,33.3152,32.9834,33.2903,71736.0
2020-03-27 15:00:00,40.13,40.61,40.03,40.43,105487.5,33.2903,33.6885,33.2073,33.5392,105487.5
2020-03-27 15:30:00,40.47,40.52,39.59,39.67,479890.5,33.5723,33.6138,32.8423,32.9087,479890.5
2020-03-30 09:30:00,39.19,39.61,38.97,39.38,228417.0,32.5105,32.8589,32.328,32.6681,228417.0
2020-03-30 10:00:00,39.43,39.98,39.26,39.72,113940.0,32.7096,33.1659,32.5686,32.9502,113940.0
2020-03-30 10:30:00,39.73,40.48,39.72,40.27,159982.5,32.9585,33.5806,32.9502,33.4064,159982.5
2020-03-30 11:00:00,40.26,40.69,40.2,40.45,141529.5,33.3981,33.7548,33.3484,33.5557,141529.5
2020-03-30 11:30:00,40.44,40.95,40.44,40.66,125553.0,33.5475,33.9705,33.5475,33.73,125553.0
2020-03-30 12:00:00,40.62,40.92,40.3,40.85,96880.5,33.6968,33.9456,33.4313,33.8876,96880.5
2020-03-30 12:30:00,40.83,40.99,40.75,40.93,59454.0,33.871,34.0037,33.8046,33.9539,59454.0
2020-03-30 13:00:00,40.93,41.33,40.72,41.25,112215.0,33.9539,34.2858,33.7797,34.2194,112215.0
2020-03-30 13:30:00,41.27,41.45,41.17,41.26,129753.0,34.236,34.3853,34.153,34.2277,129753.0
2020-03-30 14:00:00,41.25,41.27,40.76,41.01,148243.5,34.2194,34.236,33.8129,34.0203,148243.5
2020-03-30 14:30:00,41.01,41.3,40.94,41.22,103758.0,34.0203,34.2609,33.9622,34.1945,103758.0
2020-03-30 15:00:00,41.22,41.58,41.07,41.23,253273.5,34.1945,34.4932,34.0701,34.2028,253273.5
2020-03-30 15:30:00,41.21,41.67,41.05,41.45,534279.0,34.1862,34.5678,34.0535,34.3853,534279.0
2020-03-31 09:30:00,40.39,41.37,40.04,40.15,206047.5,33.506,34.3189,33.2156,33.3069,206047.5
2020-03-31 10:00:00,40.18,41.07,40.17,40.92,122064.0,33.3318,34.0701,33.3235,33.9456,122064.0
2020-03-31 10:30:00,40.92,41.04,40.77,40.89,126195.0,33.9456,34.0452,33.8212,33.9208,126195.0
2020-03-31 11:00:00,40.86,41.31,40.73,41.31,98056.5,33.8959,34.2692,33.788,34.2692,98056.5
2020-03-31 11:30:00,41.29,41.44,41.0,41.09,84184.5,34.2526,34.377,34.012,34.0867,84184.5
2020-03-31 12:00:00,41.07,41.07,40.45,40.56,114570.0,34.0701,34.0701,33.5557,33.647,114570.0
2020-03-31 12:30:00,40.53,40.65,40.23,40.45,209551.5,33.6221,33.7217,33.3732,33.5557,209551.5
2020-03-31 13:00:00,40.45,40.55,40.01,40.09,139971.0,33.5557,33.6387,33.1907,33.2571,139971.0
2020-03-31 13:30:00,40.13,40.79,40.06,40.75,68247.0,33.2903,33.8378,33.2322,33.8046,68247.0
2020-03-31 14:00:00,40.73,40.97,40.68,40.97,78139.5,33.788,33.9871,33.7465,33.9871,78139.5
2020-03-31 14:30:00,40.91,41.21,40.91,41.11,94107.0,33.9373,34.1862,33.9373,34.1033,94107.0
2020-03-31 15:00:00,41.11,41.2,40.52,40.73,136945.5,34.1033,34.1779,33.6138,33.788,136945.5
2020-03-31 15:30:00,40.75,41.07,40.59,40.77,611625.0,33.8046,34.0701,33.6719,33.8212,611625.0
2020-04-01 09:30:00,39.49,39.67,38.87,39.6,192708.0,32.7594,32.9087,32.245,32.8506,192708.0
2020-04-01 10:00:00,39.57,39.73,39.37,39.66,169806.0,32.8257,32.9585,32.6598,32.9004,169806.0
2020-04-01 10:30:00,39.66,39.79,39.02,39.16,189214.5,32.9004,33.0082,32.3695,32.4856,189214.5
2020-04-01 11:00:00,39.17,39.41,39.05,39.11,196569.0,32.4939,32.693,32.3944,32.4441,196569.0
2020-04-01 11:30:00,39.07,39.25,39.02,39.18,123249.0,32.411,32.5603,32.3695,32.5022,123249.0
2020-04-01 12:00:00,39.15,39.2,38.81,38.91,244801.5,32.4773,32.5188,32.1953,32.2782,244801.5
2020-04-01 12:30:00,38.93,39.12,38.85,39.07,540459.0,32.2948,32.4524,32.2285,32.411,540459.0
2020-04-01 13:00:00,39.03,39.32,38.99,39.23,179026.5,32.3778,32.6183,32.3446,32.5437,179026.5
2020-04-01 13:30:00,39.17,39.54,39.13,39.46,83307.0,32.4939,32.8008,32.4607,32.7345,83307.0
2020-04-01 14:00:00,39.45,39.7,39.35,39.52,141831.0,32.7262,32.9336,32.6432,32.7843,141831.0
2020-04-01 14:30:00,39.51,39.61,39.39,39.42,185422.5,32.776,32.8589,32.6764,32.7013,185422.5
2020-04-01 15:00:00,39.41,39.61,39.33,39.43,392046.0,32.693,32.8589,32.6266,32.7096,392046.0
2020-04-01 15:30:00,39.43,40.35,39.42,40.07,772105.5,32.7096,33.4728,32.7013,33.2405,772105.5
2020-04-02 09:30:00,40.17,40.64,39.66,40.1,252792.0,33.3235,33.7134,32.9004,33.2654,252792.0
2020-04-02 10:00:00,40.07,40.72,40.04,40.63,165718.5,33.2405,33.7797,33.2156,33.7051,165718.5
2020-04-02 10:30:00,40.59,41.38,40.53,40.93,181395.0,33.6719,34.3272,33.6221,33.9539,181395.0
2020-04-02 11:00:00,41.0,41.02,40.38,40.49,108405.0,34.012,34.0286,33.4977,33.5889,108405.0
2020-04-02 11:30:00,40.55,40.95,40.42,40.81,154674.0,33.6387,33.9705,33.5309,33.8544,154674.0
2020-04-02 12:00:00,40.84,41.05,40.59,40.6,101506.5,33.8793,34.0535,33.6719,33.6802,101506.5
2020-04-02 12:30:00,40.61,40.74,40.42,40.53,71403.0,33.6885,33.7963,33.5309,33.6221,71403.0
2020-04-02 13:00:00,40.53,40.59,39.93,40.01,116541.0,33.6221,33.6719,33.1244,33.1907,116541.0
2020-04-02 13:30:00,40.01,40.07,39.79,39.87,90454.5,33.1907,33.2405,33.0082,33.0746,90454.5
2020-04-02 14:00:00,39.87,39.92,39.54,39.81,204459.0,33.0746,33.1161,32.8008,33.0248,204459.0
2020-04-02 14:30:00,39.81,40.16,39.72,40.11,142171.5,33.0248,33.3152,32.9502,33.2737,142171.5
2020-04-02 15:00:00,40.12,40.28,39.99,40.07,164166.0,33.282,33.4147,33.1742,33.2405,164166.0
2020-04-02 15:30:00,40.09,40.67,39.95,40.57,492135.0,33.2571,33.7383,33.141,33.6553,492135.0
2020-04-03 09:30:00,40.87,40.87,40.31,40.82,116104.5,33.9042,33.9042,33.4396,33.8627,116104.5
2020-04-03 10:00:00,40.76,41.11,40.53,40.84,224196.0,33.8129,34.1033,33.6221,33.8793,224196.0
2020-04-03 10:30:00,40.81,40.86,40.41,40.61,144685.5,33.8544,33.8959,33.5226,33.6885,144685.5
2020-04-03 11:00:00,40.65,40.96,40.62,40.96,105594.0,33.7217,33.9788,33.6968,33.9788,105594.0
2020-04-03 11:30:00,40.94,41.17,40.59,40.81,276519.0,33.9622,34.153,33.6719,33.8544,276519.0
2020-04-03 12:00:00,40.83,40.86,40.61,40.79,94683.0,33.871,33.8959,33.6885,33.8378,94683.0
2020-04-03 12:30:00,40.8,41.1,40.71,40.97,176634.0,33.8461,34.095,33.7714,33.9871,176634.0
2020-04-03 13:00:00,40.99,41.0,40.67,40.74,95347.5,34.0037,34.012,33.7383,33.7963,95347.5
2020-04-03 13:30:00,40.73,40.92,40.61,40.89,75037.5,33.788,33.9456,33.6885,33.9208,75037.5
2020-04-03 14:00:00,40.88,40.93,40.55,40.74,148401.0,33.9125,33.9539,33.6387,33.7963,148401.0
2020-04-03 14:30:00,40.72,41.11,40.52,41.04,105718.5,33.7797,34.1033,33.6138,34.0452,105718.5
2020-04-03 15:00:00,41.05,41.16,40.9,41.08,245758.5,34.0535,34.1447,33.9291,34.0784,245758.5
2020-04-03 15:30:00,41.07,41.37,40.87,41.05,553623.0,34.0701,34.3189,33.9042,34.0535,553623.0
2020-04-06 09:30:00,42.94,43.32,41.8,42.72,243678.0,35.6214,35.9366,34.6757,35.4389,243678.0
2020-04-06 10:00:00,42.83,43.05,42.37,42.45,115737.0,35.5301,35.7126,35.1485,35.2149,115737.0
2020-04-06 10:30:00,42.45,42.59,42.21,42.36,114954.0,35.2149,35.331,35.0158,35.1402,114954.0
2020-04-06 11:00:00,42.38,42.45,42.06,42.31,97375.5,35.1568,35.2149,34.8913,35.0987,97375.5
2020-04-06 11:30:00,42.31,42.73,42.27,42.66,67786.5,35.0987,35.4471,35.0655,35.3891,67786.5
2020-04-06 12:00:00,42.66,42.81,42.53,42.7,86047.5,35.3891,35.5135,35.2812,35.4223,86047.5
2020-04-06 12:30:00,42.69,42.7,42.39,42.55,76977.0,35.414,35.4223,35.1651,35.2978,76977.0
2020-04-06 13:00:00,42.57,42.6,42.4,42.41,81010.5,35.3144,35.3393,35.1734,35.1817,81010.5
2020-04-06 13:30:00,42.45,42.62,42.37,42.55,118507.5,35.2149,35.3559,35.1485,35.2978,118507.5
2020-04-06 14:00:00,42.52,42.52,42.31,42.42,120900.0,35.2729,35.2729,35.0987,35.19,120900.0
2020-04-06 14:30:00,42.39,42.55,42.29,42.49,102243.0,35.1651,35.2978,35.0821,35.2481,102243.0
2020-04-06 15:00:00,42.43,42.78,42.36,42.76,221865.0,35.1983,35.4886,35.1402,35.472,221865.0
2020-04-06 15:30:00,42.75,43.49,42.64,43.29,900726.0,35.4637,36.0776,35.3725,35.9117,900726.0
2020-04-07 09:30:00,44.09,45.11,44.09,44.97,175138.5,36.5754,37.4215,36.5754,37.3054,175138.5
2020-04-07 10:00:00,45.01,45.08,44.23,44.24,142530.0,37.3385,37.3966,36.6915,36.6998,142530.0
2020-04-07 10:30:00,44.23,44.53,43.82,44.05,127701.0,36.6915,36.9404,36.3514,36.5422,127701.0
2020-04-07 11:00:00,44.0,44.46,43.97,44.23,118176.0,36.5007,36.8823,36.4758,36.6915,118176.0
2020-04-07 11:30:00,44.18,44.57,44.13,44.21,106041.0,36.65,36.9735,36.6085,36.6749,106041.0
2020-04-07 12:00:00,44.24,44.67,44.21,44.61,81162.0,36.6998,37.0565,36.6749,37.0067,81162.0
2020-04-07 12:30:00,44.61,44.71,44.43,44.49,78733.5,37.0067,37.0897,36.8574,36.9072,78733.5
2020-04-07 13:00:00,44.55,44.55,44.17,44.28,82183.5,36.9569,36.9569,36.6417,36.733,82183.5
2020-04-07 13:30:00,44.3,44.38,43.9,43.96,120979.5,36.7496,36.8159,36.4177,36.4675,120979.5
2020-04-07 14:00:00,43.98,43.99,43.65,43.77,119445.0,36.4841,36.4924,36.2103,36.3099,119445.0
2020-04-07 14:30:00,43.74,43.9,43.42,43.64,113007.0,36.285,36.4177,36.0195,36.202,113007.0
2020-04-07 15:00:00,43.67,44.06,43.57,43.66,147946.5,36.2269,36.5505,36.144,36.2186,147946.5
2020-04-07 15:30:00,43.67,44.65,43.61,43.69,606793.5,36.2269,37.0399,36.1772,36.2435,606793.5
2020-04-08 09:30:00,43.84,44.17,43.48,43.48,120213.0,36.368,36.6417,36.0693,36.0693,120213.0
2020-04-08 10:00:00,43.48,43.94,43.45,43.91,68503.5,36.0693,36.4509,36.0444,36.426,68503.5
2020-04-08 10:30:00,43.89,44.05,43.69,43.83,72861.0,36.4094,36.5422,36.2435,36.3597,72861.0
2020-04-08 11:00:00,43.89,44.16,43.73,44.01,100722.0,36.4094,36.6334,36.2767,36.509,100722.0
2020-04-08 11:30:00,44.04,44.13,43.82,43.85,74788.5,36.5339,36.6085,36.3514,36.3763,74788.5
2020-04-08 12:00:00,43.85,43.85,43.55,43.59,131266.5,36.3763,36.3763,36.1274,36.1606,131266.5
2020-04-08 12:30:00,43.61,43.78,43.55,43.66,62074.5,36.1772,36.3182,36.1274,36.2186,62074.5
2020-04-08 13:00:00,43.67,43.86,43.59,43.69,56874.0,36.2269,36.3846,36.1606,36.2435,56874.0
2020-04-08 13:30:00,43.69,43.72,43.31,43.33,124747.5,36.2435,36.2684,35.9283,35.9449,124747.5
2020-04-08 14:00:00,43.36,43.71,43.33,43.69,156378.0,35.9698,36.2601,35.9449,36.2435,156378.0
2020-04-08 14:30:00,43.71,43.83,43.53,43.81,234441.0,36.2601,36.3597,36.1108,36.3431,234441.0
2020-04-08 15:00:00,43.8,44.07,43.75,43.87,148815.0,36.3348,36.5588,36.2933,36.3928,148815.0
2020-04-08 15:30:00,43.88,44.61,43.72,44.31,595858.5,36.4011,37.0067,36.2684,36.7579,595858.5
2020-04-09 09:30:00,44.83,45.43,44.6,44.98,186034.5,37.1892,37.687,36.9984,37.3137,186034.5
2020-04-09 10:00:00,44.99,45.19,44.61,44.86,195327.0,37.322,37.4879,37.0067,37.2141,195327.0
2020-04-09 10:30:00,44.85,45.27,44.67,45.12,101788.5,37.2058,37.5542,37.0565,37.4298,101788.5
2020-04-09 11:00:00,45.13,45.13,44.79,45.02,139954.5,37.4381,37.4381,37.156,37.3468,139954.5
2020-04-09 11:30:00,45.02,45.09,44.83,45.01,90349.5,37.3468,37.4049,37.1892,37.3385,90349.5
2020-04-09 12:00:00,45.03,45.16,44.82,44.87,122386.5,37.3551,37.463,37.1809,37.2224,122386.5
2020-04-09 12:30:00,44.82,44.98,44.79,44.88,85224.0,37.1809,37.3137,37.156,37.2307,85224.0
2020-04-09 13:00:00,44.89,44.89,44.68,44.8,76980.0,37.239,37.239,37.0648,37.1643,76980.0
2020-04-09 13:30:00,44.81,44.85,44.39,44.57,120673.5,37.1726,37.2058,36.8242,36.9735,120673.5
2020-04-09 14:00:00,44.59,44.64,43.92,44.15,180438.0,36.9901,37.0316,36.4343,36.6251,180438.0
2020-04-09 14:30:00,44.13,44.35,44.05,44.32,106659.0,36.6085,36.791,36.5422,36.7662,106659.0
2020-04-09 15:00:00,44.31,44.73,44.2,44.71,120963.0,36.7579,37.1063,36.6666,37.0897,120963.0
2020-04-09 15:30:00,44.75,45.02,44.63,44.85,381864.0,37.1229,37.3468,37.0233,37.2058,381864.0
2020-04-13 09:30:00,44.64,44.64,43.67,43.74,109842.0,37.0316,37.0316,36.2269,36.285,109842.0
2020-04-13 10:00:00,43.78,44.09,43.63,43.73,77224.5,36.3182,36.5754,36.1938,36.2767,77224.5
2020-04-13 10:30:00,43.72,43.83,43.62,43.82,272311.5,36.2684,36.3597,36.1855,36.3514,272311.5
2020-04-13 11:00:00,43.81,43.86,43.62,43.85,140710.5,36.3431,36.3846,36.1855,36.3763,140710.5
2020-04-13 11:30:00,43.84,43.87,43.64,43.7,125574.0,36.368,36.3928,36.202,36.2518,125574.0
2020-04-13 12:00:00,43.68,44.01,43.67,43.75,97677.0,36.2352,36.509,36.2269,36.2933,97677.0
2020-04-13 12:30:00,43.75,43.81,43.53,43.67,146259.0,36.2933,36.3431,36.1108,36.2269,146259.0
2020-04-13 13:00:00,43.66,43.72,43.53,43.65,293919.0,36.2186,36.2684,36.1108,36.2103,293919.0
2020-04-13 13:30:00,43.67,44.25,43.67,44.25,105310.5,36.2269,36.7081,36.2269,36.7081,105310.5
2020-04-13 14:00:00,44.26,44.39,44.12,44.24,117772.5,36.7164,36.8242,36.6002,36.6998,117772.5
2020-04-13 14:30:00,44.25,44.31,43.98,44.01,93070.5,36.7081,36.7579,36.4841,36.509,93070.5
2020-04-13 15:00:00,44.01,44.2,43.79,44.04,149125.5,36.509,36.6666,36.3265,36.5339,149125.5
2020-04-13 15:30:00,44.05,44.15,43.75,43.96,424063.5,36.5422,36.6251,36.2933,36.4675,424063.5
2020-04-14 09:30:00,44.73,45.0,44.05,44.6,146151.0,37.1063,37.3303,36.5422,36.9984,146151.0
2020-04-14 10:00:00,44.63,44.81,44.47,44.54,165247.5,37.0233,37.1726,36.8906,36.9487,165247.5
2020-04-14 10:30:00,44.53,44.53,44.03,44.03,191101.5,36.9404,36.9404,36.5256,36.5256,191101.5
2020-04-14 11:00:00,44.04,44.17,43.87,44.05,194155.5,36.5339,36.6417,36.3928,36.5422,194155.5
2020-04-14 11:30:00,44.05,44.14,43.89,43.94,136696.5,36.5422,36.6168,36.4094,36.4509,136696.5
2020-04-14 12:00:00,43.96,44.38,43.95,44.25,125511.0,36.4675,36.8159,36.4592,36.7081,125511.0
2020-04-14 12:30:00,44.27,44.28,44.12,44.21,75592.5,36.7247,36.733,36.6002,36.6749,75592.5
2020-04-14 13:00:00,44.21,44.24,44.06,44.21,81841.5,36.6749,36.6998,36.5505,36.6749,81841.5
2020-04-14 13:30:00,44.23,44.47,44.23,44.45,93664.5,36.6915,36.8906,36.6915,36.874,93664.5
2020-04-14 14:00:00,44.45,44.58,44.33,44.52,129453.0,36.874,36.9818,36.7744,36.9321,129453.0
2020-04-14 14:30:00,44.53,44.59,44.35,44.37,145495.5,36.9404,36.9901,36.791,36.8076,145495.5
2020-04-14 15:00:00,44.37,44.48,44.23,44.48,175530.0,36.8076,36.8989,36.6915,36.8989,175530.0
2020-04-14 15:30:00,44.47,44.67,44.45,44.55,327999.0,36.8906,37.0565,36.874,36.9569,327999.0
2020-04-15 09:30:00,43.62,43.8,43.27,43.5,378844.5,36.1855,36.3348,35.8951,36.0859,378844.5
2020-04-15 10:00:00,43.51,43.63,43.33,43.39,259387.5,36.0942,36.1938,35.9449,35.9947,259387.5
2020-04-15 10:30:00,43.35,43.45,43.19,43.41,204921.0,35.9615,36.0444,35.8287,36.0112,204921.0
2020-04-15 11:00:00,43.39,43.41,43.13,43.26,216414.0,35.9947,36.0112,35.779,35.8868,216414.0
2020-04-15 11:30:00,43.26,43.48,43.26,43.41,174597.0,35.8868,36.0693,35.8868,36.0112,174597.0
2020-04-15 12:00:00,43.39,43.49,43.29,43.49,116482.5,35.9947,36.0776,35.9117,36.0776,116482.5
2020-04-15 12:30:00,43.48,43.59,43.41,43.41,223242.0,36.0693,36.1606,36.0112,36.0112,223242.0
2020-04-15 13:00:00,43.37,43.65,43.37,43.47,113656.5,35.9781,36.2103,35.9781,36.061,113656.5
2020-04-15 13:30:00,43.47,43.47,43.27,43.33,100569.0,36.061,36.061,35.8951,35.9449,100569.0
2020-04-15 14:00:00,43.37,43.59,43.36,43.59,95854.5,35.9781,36.1606,35.9698,36.1606,95854.5
2020-04-15 14:30:00,43.59,43.71,43.47,43.63,84004.5,36.1606,36.2601,36.061,36.1938,84004.5
2020-04-15 15:00:00,43.63,43.67,43.39,43.5,137592.0,36.1938,36.2269,35.9947,36.0859,137592.0
2020-04-15 15:30:00,43.49,43.62,43.39,43.6,487767.0,36.0776,36.1855,35.9947,36.1689,487767.0
2020-04-16 09:30:00,43.52,43.71,43.04,43.05,133228.5,36.1025,36.2601,35.7043,35.7126,133228.5
2020-04-16 10:00:00,43.03,43.3,42.92,43.3,85633.5,35.696,35.92,35.6048,35.92,85633.5
2020-04-16 10:30:00,43.28,43.67,43.2,43.61,88234.5,35.9034,36.2269,35.837,36.1772,88234.5
2020-04-16 11:00:00,43.63,43.73,43.49,43.49,107995.5,36.1938,36.2767,36.0776,36.0776,107995.5
2020-04-16 11:30:00,43.51,43.71,43.37,43.67,69051.0,36.0942,36.2601,35.9781,36.2269,69051.0
2020-04-16 12:00:00,43.68,43.71,43.24,43.29,76186.5,36.2352,36.2601,35.8702,35.9117,76186.5
2020-04-16 12:30:00,43.25,43.49,43.13,43.45,80638.5,35.8785,36.0776,35.779,36.0444,80638.5
2020-04-16 13:00:00,43.43,43.63,43.33,43.63,99399.0,36.0278,36.1938,35.9449,36.1938,99399.0
2020-04-16 13:30:00,43.61,43.71,43.49,43.52,141601.5,36.1772,36.2601,36.0776,36.1025,141601.5
2020-04-16 14:00:00,43.51,43.81,43.44,43.75,98664.0,36.0942,36.3431,36.0361,36.2933,98664.0
2020-04-16 14:30:00,43.74,43.91,43.71,43.85,219099.0,36.285,36.426,36.2601,36.3763,219099.0
2020-04-16 15:00:00,43.91,43.96,43.73,43.95,227067.0,36.426,36.4675,36.2767,36.4592,227067.0
2020-04-16 15:30:00,43.95,45.03,43.88,44.13,686058.0,36.4592,37.3551,36.4011,36.6085,686058.0
2020-04-17 09:30:00,45.17,45.98,45.15,45.93,353128.5,37.4713,38.1432,37.4547,38.1017,353128.5
2020-04-17 10:00:00,45.93,45.98,45.17,45.18,171304.5,38.1017,38.1432,37.4713,37.4796,171304.5
2020-04-17 10:30:00,45.15,45.19,44.87,44.89,167575.5,37.4547,37.4879,37.2224,37.239,167575.5
2020-04-17 11:00:00,44.87,45.09,44.79,44.81,131343.0,37.2224,37.4049,37.156,37.1726,131343.0
2020-04-17 11:30:00,44.83,44.92,44.61,44.71,142524.0,37.1892,37.2639,37.0067,37.0897,142524.0
2020-04-17 12:00:00,44.71,44.78,44.54,44.59,114327.0,37.0897,37.1477,36.9487,36.9901,114327.0
2020-04-17 12:30:00,44.6,45.01,44.6,44.89,75903.0,36.9984,37.3385,36.9984,37.239,75903.0
2020-04-17 13:00:00,44.87,45.07,44.83,44.89,69718.5,37.2224,37.3883,37.1892,37.239,69718.5
2020-04-17 13:30:00,44.89,44.99,44.81,44.88,98164.5,37.239,37.322,37.1726,37.2307,98164.5
2020-04-17 14:00:00,44.87,45.05,44.83,44.87,85285.5,37.2224,37.3717,37.1892,37.2224,85285.5
2020-04-17 14:30:00,44.85,44.93,44.67,44.76,142887.0,37.2058,37.2722,37.0565,37.1312,142887.0
2020-04-17 15:00:00,44.77,44.87,44.77,44.81,100230.0,37.1395,37.2224,37.1395,37.1726,100230.0
2020-04-17 15:30:00,44.81,45.33,44.81,45.1,515868.0,37.1726,37.604,37.1726,37.4132,515868.0
2020-04-20 09:30:00,44.63,44.73,43.81,44.54,158596.5,37.0233,37.1063,36.3431,36.9487,158596.5
2020-04-20 10:00:00,44.56,44.74,44.36,44.69,100899.0,36.9652,37.1146,36.7993,37.0731,100899.0
2020-04-20 10:30:00,44.69,45.15,44.69,45.07,99561.0,37.0731,37.4547,37.0731,37.3883,99561.0
2020-04-20 11:00:00,45.07,45.23,45.01,45.23,103911.0,37.3883,37.5211,37.3385,37.5211,103911.0
2020-04-20 11:30:00,45.23,45.56,45.13,45.45,126291.0,37.5211,37.7948,37.4381,37.7036,126291.0
2020-04-20 12:00:00,45.45,45.47,45.31,45.36,126073.5,37.7036,37.7201,37.5874,37.6289,126073.5
2020-04-20 12:30:00,45.37,45.63,45.35,45.59,112626.0,37.6372,37.8529,37.6206,37.8197,112626.0
2020-04-20 13:00:00,45.59,45.62,45.43,45.54,174418.5,37.8197,37.8446,37.687,37.7782,174418.5
2020-04-20 13:30:00,45.53,45.67,45.4,45.65,135702.0,37.7699,37.8861,37.6621,37.8695,135702.0
2020-04-20 14:00:00,45.63,45.65,45.17,45.17,160390.5,37.8529,37.8695,37.4713,37.4713,160390.5
2020-04-20 14:30:00,45.17,45.34,44.79,44.81,136191.0,37.4713,37.6123,37.156,37.1726,136191.0
2020-04-20 15:00:00,44.81,44.96,44.75,44.88,173662.5,37.1726,37.2971,37.1229,37.2307,173662.5
2020-04-20 15:30:00,44.87,45.03,44.73,44.84,590917.5,37.2224,37.3551,37.1063,37.1975,590917.5
2020-04-21 09:30:00,45.74,45.99,43.24,44.06,335275.5,37.9441,38.1515,35.8702,36.5505,335275.5
2020-04-21 10:00:00,44.04,44.36,43.53,43.71,353274.0,36.5339,36.7993,36.1108,36.2601,353274.0
2020-04-21 10:30:00,43.73,44.19,43.65,44.12,161323.5,36.2767,36.6583,36.2103,36.6002,161323.5
2020-04-21 11:00:00,44.08,44.44,43.85,44.4,163534.5,36.5671,36.8657,36.3763,36.8325,163534.5
2020-04-21 11:30:00,44.45,44.51,43.77,44.23,235567.5,36.874,36.9238,36.3099,36.6915,235567.5
2020-04-21 12:00:00,44.21,44.35,43.84,43.88,197392.5,36.6749,36.791,36.368,36.4011,197392.5
2020-04-21 12:30:00,43.89,44.19,43.81,44.06,90619.5,36.4094,36.6583,36.3431,36.5505,90619.5
2020-04-21 13:00:00,44.07,44.19,43.97,44.14,111681.0,36.5588,36.6583,36.4758,36.6168,111681.0
2020-04-21 13:30:00,44.14,44.37,44.08,44.08,126415.5,36.6168,36.8076,36.5671,36.5671,126415.5
2020-04-21 14:00:00,44.08,44.6,44.03,44.29,262363.5,36.5671,36.9984,36.5256,36.7413,262363.5
2020-04-21 14:30:00,44.29,44.32,44.02,44.1,238749.0,36.7413,36.7662,36.5173,36.5836,238749.0
2020-04-21 15:00:00,44.11,44.28,44.06,44.2,359145.0,36.5919,36.733,36.5505,36.6666,359145.0
2020-04-21 15:30:00,44.19,44.25,43.61,43.81,582780.0,36.6583,36.7081,36.1772,36.3431,582780.0
2020-04-22 09:30:00,44.58,44.79,43.44,43.53,143386.5,36.9818,37.156,36.0361,36.1108,143386.5
2020-04-22 10:00:00,43.59,44.03,43.42,43.64,141054.0,36.1606,36.5256,36.0195,36.202,141054.0
2020-04-22 10:30:00,43.61,43.82,43.52,43.74,198006.0,36.1772,36.3514,36.1025,36.285,198006.0
2020-04-22 11:00:00,43.74,44.06,43.67,43.94,136903.5,36.285,36.5505,36.2269,36.4509,136903.5
2020-04-22 11:30:00,43.94,44.15,43.94,44.09,91504.5,36.4509,36.6251,36.4509,36.5754,91504.5
2020-04-22 12:00:00,44.11,44.19,43.99,44.15,87385.5,36.5919,36.6583,36.4924,36.6251,87385.5
2020-04-22 12:30:00,44.17,44.22,44.01,44.09,55444.5,36.6417,36.6832,36.509,36.5754,55444.5
2020-04-22 13:00:00,44.09,44.15,43.97,44.13,66951.0,36.5754,36.6251,36.4758,36.6085,66951.0
2020-04-22 13:30:00,44.15,44.19,43.95,44.0,81073.5,36.6251,36.6583,36.4592,36.5007,81073.5
2020-04-22 14:00:00,44.01,44.17,43.97,43.99,85551.0,36.509,36.6417,36.4758,36.4924,85551.0
2020-04-22 14:30:00,43.99,44.17,43.95,43.99,81948.0,36.4924,36.6417,36.4592,36.4924,81948.0
2020-04-22 15:00:00,43.99,44.09,43.89,43.99,85056.0,36.4924,36.5754,36.4094,36.4924,85056.0
2020-04-22 15:30:00,43.98,44.28,43.92,44.1,441225.0,36.4841,36.733,36.4343,36.5836,441225.0
2020-04-23 09:30:00,44.25,44.32,43.97,44.13,141903.0,36.7081,36.7662,36.4758,36.6085,141903.0
2020-04-23 10:00:00,44.17,44.82,44.15,44.73,166527.0,36.6417,37.1809,36.6251,37.1063,166527.0
2020-04-23 10:30:00,44.75,45.0,44.64,44.65,125694.0,37.1229,37.3303,37.0316,37.0399,125694.0
2020-04-23 11:00:00,44.65,44.75,44.6,44.72,93775.5,37.0399,37.1229,36.9984,37.098,93775.5
2020-04-23 11:30:00,44.73,44.75,44.49,44.67,94260.0,37.1063,37.1229,36.9072,37.0565,94260.0
2020-04-23 12:00:00,44.67,44.84,44.65,44.79,49152.0,37.0565,37.1975,37.0399,37.156,49152.0
2020-04-23 12:30:00,44.78,44.83,44.23,44.51,128110.5,37.1477,37.1892,36.6915,36.9238,128110.5
2020-04-23 13:00:00,44.52,44.69,44.19,44.32,97755.0,36.9321,37.0731,36.6583,36.7662,97755.0
2020-04-23 13:30:00,44.32,44.47,44.16,44.31,97821.0,36.7662,36.8906,36.6334,36.7579,97821.0
2020-04-23 14:00:00,44.31,44.41,44.13,44.33,112326.0,36.7579,36.8408,36.6085,36.7744,112326.0
2020-04-23 14:30:00,44.34,44.4,44.22,44.33,90946.5,36.7827,36.8325,36.6832,36.7744,90946.5
2020-04-23 15:00:00,44.31,44.35,43.97,44.08,123612.0,36.7579,36.791,36.4758,36.5671,123612.0
2020-04-23 15:30:00,44.08,44.48,43.93,43.94,459631.5,36.5671,36.8989,36.4426,36.4509,459631.5
2020-04-24 09:30:00,44.43,44.52,44.03,44.2,122746.5,36.8574,36.9321,36.5256,36.6666,122746.5
2020-04-24 10:00:00,44.22,44.49,44.09,44.09,134076.0,36.6832,36.9072,36.5754,36.5754,134076.0
2020-04-24 10:30:00,44.05,44.31,44.01,44.13,81090.0,36.5422,36.7579,36.509,36.6085,81090.0
2020-04-24 11:00:00,44.13,44.17,44.0,44.11,55321.5,36.6085,36.6417,36.5007,36.5919,55321.5
2020-04-24 11:30:00,44.13,44.19,44.1,44.17,47071.5,36.6085,36.6583,36.5836,36.6417,47071.5
2020-04-24 12:00:00,44.16,44.23,44.06,44.17,53307.0,36.6334,36.6915,36.5505,36.6417,53307.0
2020-04-24 12:30:00,44.18,44.36,44.15,44.27,37324.5,36.65,36.7993,36.6251,36.7247,37324.5
2020-04-24 13:00:00,44.27,44.35,44.17,44.35,49357.5,36.7247,36.791,36.6417,36.791,49357.5
2020-04-24 13:30:00,44.35,44.58,44.32,44.58,46545.0,36.791,36.9818,36.7662,36.9818,46545.0
2020-04-24 14:00:00,44.59,44.68,44.53,44.65,67474.5,36.9901,37.0648,36.9404,37.0399,67474.5
2020-04-24 14:30:00,44.64,44.91,44.62,44.89,70224.0,37.0316,37.2556,37.015,37.239,70224.0
2020-04-24 15:00:00,44.89,45.0,44.81,44.98,131280.0,37.239,37.3303,37.1726,37.3137,131280.0
2020-04-24 15:30:00,44.98,45.13,44.95,44.99,419602.5,37.3137,37.4381,37.2888,37.322,419602.5
2020-04-27 09:30:00,44.88,45.52,44.88,45.43,293496.0,37.2307,37.7616,37.2307,37.687,293496.0
2020-04-27 10:00:00,45.42,45.58,45.37,45.49,164857.5,37.6787,37.8114,37.6372,37.7367,164857.5
2020-04-27 10:30:00,45.48,45.63,45.41,45.53,116455.5,37.7284,37.8529,37.6704,37.7699,116455.5
2020-04-27 11:00:00,45.55,45.64,45.45,45.63,121726.5,37.7865,37.8612,37.7036,37.8529,121726.5
2020-04-27 11:30:00,45.61,45.8,45.6,45.67,110359.5,37.8363,37.9939,37.828,37.8861,110359.5
2020-04-27 12:00:00,45.67,45.71,45.53,45.57,250084.5,37.8861,37.9192,37.7699,37.8031,250084.5
2020-04-27 12:30:00,45.57,45.78,45.57,45.77,96222.0,37.8031,37.9773,37.8031,37.969,96222.0
2020-04-27 13:00:00,45.77,45.82,45.65,45.77,111819.0,37.969,38.0105,37.8695,37.969,111819.0
2020-04-27 13:30:00,45.77,45.87,45.73,45.8,113665.5,37.969,38.052,37.9358,37.9939,113665.5
2020-04-27 14:00:00,45.81,45.99,45.79,45.81,150186.0,38.0022,38.1515,37.9856,38.0022,150186.0
2020-04-27 14:30:00,45.81,45.97,45.78,45.91,174772.5,38.0022,38.1349,37.9773,38.0852,174772.5
2020-04-27 15:00:00,45.91,46.09,45.91,46.03,161818.5,38.0852,38.2345,38.0852,38.1847,161818.5
2020-04-27 15:30:00,46.03,46.11,45.82,45.89,547578.0,38.1847,38.2511,38.0105,38.0686,547578.0
2020-04-28 09:30:00,46.85,47.31,46.67,46.94,237036.0,38.8649,39.2465,38.7156,38.9396,237036.0
2020-04-28 10:00:00,46.93,47.01,46.76,46.81,162505.5,38.9313,38.9977,38.7903,38.8318,162505.5
2020-04-28 10:30:00,46.83,46.84,46.19,46.21,125850.0,38.8483,38.8566,38.3174,38.334,125850.0
2020-04-28 11:00:00,46.23,46.89,46.17,46.84,246265.5,38.3506,38.8981,38.3008,38.8566,246265.5
2020-04-28 11:30:00,46.83,47.06,46.8,46.96,98707.5,38.8483,39.0391,38.8235,38.9562,98707.5
2020-04-28 12:00:00,46.97,47.02,46.57,46.71,115816.5,38.9645,39.006,38.6327,38.7488,115816.5
2020-04-28 12:30:00,46.69,46.81,46.6,46.8,87159.0,38.7322,38.8318,38.6575,38.8235,87159.0
2020-04-28 13:00:00,46.79,46.91,46.7,46.79,58392.0,38.8152,38.9147,38.7405,38.8152,58392.0
2020-04-28 13:30:00,46.77,46.84,46.64,46.65,74368.5,38.7986,38.8566,38.6907,38.699,74368.5
2020-04-28 14:00:00,46.63,46.75,46.58,46.68,77808.0,38.6824,38.782,38.641,38.7239,77808.0
2020-04-28 14:30:00,46.69,46.73,46.63,46.71,164728.5,38.7322,38.7654,38.6824,38.7488,164728.5
2020-04-28 15:00:00,46.71,46.79,46.52,46.64,204753.0,38.7488,38.8152,38.5912,38.6907,204753.0
2020-04-28 15:30:00,46.62,46.65,46.05,46.1,800373.0,38.6741,38.699,38.2013,38.2428,800373.0
2020-04-29 09:30:00,46.9,46.96,46.37,46.43,143001.0,38.9064,38.9562,38.4668,38.5165,143001.0
2020-04-29 10:00:00,46.42,46.49,46.0,46.05,201522.0,38.5082,38.5663,38.1598,38.2013,201522.0
2020-04-29 10:30:00,46.05,46.43,46.02,46.25,228634.5,38.2013,38.5165,38.1764,38.3672,228634.5
2020-04-29 11:00:00,46.23,46.29,46.13,46.23,98433.0,38.3506,38.4004,38.2677,38.3506,98433.0
2020-04-29 11:30:00,46.23,46.33,46.03,46.32,111547.5,38.3506,38.4336,38.1847,38.4253,111547.5
2020-04-29 12:00:00,46.33,46.4,46.16,46.2,108163.5,38.4336,38.4916,38.2925,38.3257,108163.5
2020-04-29 12:30:00,46.2,46.41,46.14,46.37,91641.0,38.3257,38.4999,38.276,38.4668,91641.0
2020-04-29 13:00:00,46.37,46.57,46.32,46.33,126234.0,38.4668,38.6327,38.4253,38.4336,126234.0
2020-04-29 13:30:00,46.33,46.35,46.03,46.22,84078.0,38.4336,38.4502,38.1847,38.3423,84078.0
2020-04-29 14:00:00,46.17,46.25,45.97,46.18,167379.0,38.3008,38.3672,38.1349,38.3091,167379.0
2020-04-29 14:30:00,46.21,46.3,46.09,46.28,88492.5,38.334,38.4087,38.2345,38.3921,88492.5
2020-04-29 15:00:00,46.27,46.46,46.26,46.45,103045.5,38.3838,38.5414,38.3755,38.5331,103045.5
2020-04-29 15:30:00,46.45,46.55,46.31,46.4,485521.5,38.5331,38.6161,38.417,38.4916,485521.5
2020-04-30 09:30:00,45.9,46.09,45.43,45.91,167055.0,38.0769,38.2345,37.687,38.0852,167055.0
2020-04-30 10:00:00,45.87,46.18,45.64,45.75,79356.0,38.052,38.3091,37.8612,37.9524,79356.0
2020-04-30 10:30:00,45.76,45.8,45.49,45.56,76665.0,37.9607,37.9939,37.7367,37.7948,76665.0
2020-04-30 11:00:00,45.56,45.75,45.55,45.57,118168.5,37.7948,37.9524,37.7865,37.8031,118168.5
2020-04-30 11:30:00,45.57,45.79,45.54,45.59,83631.0,37.8031,37.9856,37.7782,37.8197,83631.0
2020-04-30 12:00:00,45.58,45.73,45.47,45.62,195330.0,37.8114,37.9358,37.7201,37.8446,195330.0
2020-04-30 12:30:00,45.61,45.89,45.55,45.87,100467.0,37.8363,38.0686,37.7865,38.052,100467.0
2020-04-30 13:00:00,45.87,45.99,45.76,45.83,63364.5,38.052,38.1515,37.9607,38.0188,63364.5
2020-04-30 13:30:00,45.82,45.83,45.65,45.68,59593.5,38.0105,38.0188,37.8695,37.8944,59593.5
2020-04-30 14:00:00,45.67,45.87,45.65,45.83,83949.0,37.8861,38.052,37.8695,38.0188,83949.0
2020-04-30 14:30:00,45.86,45.95,45.79,45.89,89610.0,38.0437,38.1183,37.9856,38.0686,89610.0
2020-04-30 15:00:00,45.89,46.07,45.79,46.05,116856.0,38.0686,38.2179,37.9856,38.2013,116856.0
2020-04-30 15:30:00,46.05,46.32,45.97,46.16,584481.0,38.2013,38.4253,38.1349,38.2925,584481.0
2020-05-01 09:30:00,45.37,45.81,44.97,45.1,308730.0,37.6372,38.0022,37.3054,37.4132,308730.0
2020-05-01 10:00:00,45.14,45.23,44.77,44.89,95874.0,37.4464,37.5211,37.1395,37.239,95874.0
2020-05-01 10:30:00,44.9,45.11,44.83,45.05,102547.5,37.2473,37.4215,37.1892,37.3717,102547.5
2020-05-01 11:00:00,45.05,45.15,45.02,45.07,191614.5,37.3717,37.4547,37.3468,37.3883,191614.5
2020-05-01 11:30:00,45.06,45.15,45.0,45.07,143907.0,37.38,37.4547,37.3303,37.3883,143907.0
2020-05-01 12:00:00,45.07,45.21,45.01,45.07,81010.5,37.3883,37.5045,37.3385,37.3883,81010.5
2020-05-01 12:30:00,45.06,45.25,45.0,45.21,122395.5,37.38,37.5376,37.3303,37.5045,122395.5
2020-05-01 13:00:00,45.22,45.4,45.19,45.4,73368.0,37.5128,37.6621,37.4879,37.6621,73368.0
2020-05-01 13:30:00,45.41,45.43,45.22,45.25,110266.5,37.6704,37.687,37.5128,37.5376,110266.5
2020-05-01 14:00:00,45.26,45.37,45.23,45.31,82842.0,37.5459,37.6372,37.5211,37.5874,82842.0
2020-05-01 14:30:00,45.31,45.41,45.29,45.35,70729.5,37.5874,37.6704,37.5708,37.6206,70729.5
2020-05-01 15:00:00,45.33,45.63,45.33,45.61,161493.0,37.604,37.8529,37.604,37.8363,161493.0
2020-05-01 15:30:00,45.61,45.66,45.33,45.56,590616.0,37.8363,37.8778,37.604,37.7948,590616.0
2020-05-04 09:30:00,45.35,45.52,44.69,45.05,126681.0,37.6206,37.7616,37.0731,37.3717,126681.0
2020-05-04 10:00:00,45.06,45.27,44.89,45.03,75751.5,37.38,37.5542,37.239,37.3551,75751.5
2020-05-04 10:30:00,45.02,45.13,44.93,44.93,107151.0,37.3468,37.4381,37.2722,37.2722,107151.0
2020-05-04 11:00:00,44.92,45.21,44.91,45.14,99787.5,37.2639,37.5045,37.2556,37.4464,99787.5
2020-05-04 11:30:00,45.15,45.33,45.11,45.2,128719.5,37.4547,37.604,37.4215,37.4962,128719.5
2020-05-04 12:00:00,45.22,45.55,45.2,45.54,96852.0,37.5128,37.7865,37.4962,37.7782,96852.0
2020-05-04 12:30:00,45.55,45.6,45.34,45.37,74250.0,37.7865,37.828,37.6123,37.6372,74250.0
2020-05-04 13:00:00,45.37,45.42,45.23,45.36,118906.5,37.6372,37.6787,37.5211,37.6289,118906.5
2020-05-04 13:30:00,45.37,45.39,45.25,45.32,103894.5,37.6372,37.6538,37.5376,37.5957,103894.5
2020-05-04 14:00:00,45.34,45.39,45.29,45.36,90901.5,37.6123,37.6538,37.5708,37.6289,90901.5
2020-05-04 14:30:00,45.36,45.47,45.26,45.45,91347.0,37.6289,37.7201,37.5459,37.7036,91347.0
2020-05-04 15:00:00,45.46,45.58,45.43,45.53,133059.0,37.7119,37.8114,37.687,37.7699,133059.0
2020-05-04 15:30:00,45.53,45.64,45.49,45.58,377310.0,37.7699,37.8612,37.7367,37.8114,377310.0
2020-05-05 09:30:00,45.69,46.21,45.58,46.21,158929.5,37.9026,38.334,37.8114,38.334,158929.5
2020-05-05 10:00:00,46.18,46.19,45.77,45.82,90229.5,38.3091,38.3174,37.969,38.0105,90229.5
2020-05-05 10:30:00,45.78,45.99,45.73,45.95,71938.5,37.9773,38.1515,37.9358,38.1183,71938.5
2020-05-05 11:00:00,45.96,46.07,45.91,46.03,83047.5,38.1266,38.2179,38.0852,38.1847,83047.5
2020-05-05 11:30:00,46.04,46.13,45.99,46.01,157993.5,38.193,38.2677,38.1515,38.1681,157993.5
2020-05-05 12:00:00,46.03,46.09,46.0,46.07,90865.5,38.1847,38.2345,38.1598,38.2179,90865.5
2020-05-05 12:30:00,46.07,46.1,45.87,45.91,51187.5,38.2179,38.2428,38.052,38.0852,51187.5
2020-05-05 13:00:00,45.89,45.92,45.78,45.83,77422.5,38.0686,38.0934,37.9773,38.0188,77422.5
2020-05-05 13:30:00,45.84,45.94,45.84,45.91,74427.0,38.0271,38.11,38.0271,38.0852,74427.0
2020-05-05 14:00:00,45.91,45.95,45.85,45.87,78391.5,38.0852,38.1183,38.0354,38.052,78391.5
2020-05-05 14:30:00,45.87,45.91,45.77,45.91,75345.0,38.052,38.0852,37.969,38.0852,75345.0
2020-05-05 15:00:00,45.91,45.92,45.64,45.67,118789.5,38.0852,38.0934,37.8612,37.8861,118789.5
2020-05-05 15:30:00,45.65,45.71,45.36,45.37,399493.5,37.8695,37.9192,37.6289,37.6372,399493.5
2020-05-06 09:30:00,45.87,45.91,45.43,45.48,105514.5,38.052,38.0852,37.687,37.7284,105514.5
2020-05-06 10:00:00,45.45,45.6,45.33,45.56,81835.5,37.7036,37.828,37.604,37.7948,81835.5
2020-05-06 10:30:00,45.57,45.82,45.53,45.71,58033.5,37.8031,38.0105,37.7699,37.9192,58033.5
2020-05-06 11:00:00,45.71,45.77,45.39,45.51,92524.5,37.9192,37.969,37.6538,37.7533,92524.5
2020-05-06 11:30:00,45.49,45.59,45.35,45.48,52378.5,37.7367,37.8197,37.6206,37.7284,52378.5
2020-05-06 12:00:00,45.51,45.83,45.5,45.82,72222.0,37.7533,38.0188,37.745,38.0105,72222.0
2020-05-06 12:30:00,45.82,45.88,45.71,45.77,65752.5,38.0105,38.0603,37.9192,37.969,65752.5
2020-05-06 13:00:00,45.77,45.83,45.67,45.79,52002.0,37.969,38.0188,37.8861,37.9856,52002.0
2020-05-06 13:30:00,45.79,45.95,45.79,45.86,54351.0,37.9856,38.1183,37.9856,38.0437,54351.0
2020-05-06 14:00:00,45.85,45.85,45.65,45.75,101421.0,38.0354,38.0354,37.8695,37.9524,101421.0
2020-05-06 14:30:00,45.75,45.97,45.7,45.78,130515.0,37.9524,38.1349,37.9109,37.9773,130515.0
2020-05-06 15:00:00,45.79,45.91,45.7,45.87,124176.0,37.9856,38.0852,37.9109,38.052,124176.0
2020-05-06 15:30:00,45.86,45.86,45.44,45.53,352296.0,38.0437,38.0437,37.6953,37.7699,352296.0
2020-05-07 09:30:00,45.97,46.19,45.56,45.95,103251.0,38.1349,38.3174,37.7948,38.1183,103251.0
2020-05-07 10:00:00,45.97,45.97,45.76,45.79,74575.5,38.1349,38.1349,37.9607,37.9856,74575.5
2020-05-07 10:30:00,45.8,45.81,45.5,45.55,102031.5,37.9939,38.0022,37.745,37.7865,102031.5
2020-05-07 11:00:00,45.54,45.85,45.54,45.85,87399.0,37.7782,38.0354,37.7782,38.0354,87399.0
2020-05-07 11:30:00,45.86,45.99,45.75,45.93,90688.5,38.0437,38.1515,37.9524,38.1017,90688.5
2020-05-07 12:00:00,45.95,46.06,45.86,45.96,72624.0,38.1183,38.2096,38.0437,38.1266,72624.0
2020-05-07 12:30:00,45.96,46.0,45.8,45.91,91116.0,38.1266,38.1598,37.9939,38.0852,91116.0
2020-05-07 13:00:00,45.91,46.03,45.91,45.97,149337.0,38.0852,38.1847,38.0852,38.1349,149337.0
2020-05-07 13:30:00,45.98,46.01,45.84,45.87,48703.5,38.1432,38.1681,38.0271,38.052,48703.5
2020-05-07 14:00:00,45.85,45.87,45.69,45.71,46548.0,38.0354,38.052,37.9026,37.9192,46548.0
2020-05-07 14:30:00,45.72,45.77,45.64,45.75,77538.0,37.9275,37.969,37.8612,37.9524,77538.0
2020-05-07 15:00:00,45.73,45.81,45.62,45.73,79767.0,37.9358,38.0022,37.8446,37.9358,79767.0
2020-05-07 15:30:00,45.73,45.81,45.59,45.73,310396.5,37.9358,38.0022,37.8197,37.9358,310396.5
2020-05-08 09:30:00,46.19,46.53,46.11,46.17,126729.0,38.3174,38.5995,38.2511,38.3008,126729.0
2020-05-08 10:00:00,46.21,46.3,45.97,46.0,107977.5,38.334,38.4087,38.1349,38.1598,107977.5
2020-05-08 10:30:00,45.99,46.11,45.93,45.97,181476.0,38.1515,38.2511,38.1017,38.1349,181476.0
2020-05-08 11:00:00,45.95,46.27,45.85,46.26,169312.5,38.1183,38.3838,38.0354,38.3755,169312.5
2020-05-08 11:30:00,46.27,46.33,46.09,46.13,103888.5,38.3838,38.4336,38.2345,38.2677,103888.5
2020-05-08 12:00:00,46.14,46.21,46.01,46.07,87606.0,38.276,38.334,38.1681,38.2179,87606.0
2020-05-08 12:30:00,46.07,46.17,45.99,46.04,62515.5,38.2179,38.3008,38.1515,38.193,62515.5
2020-05-08 13:00:00,46.04,46.15,46.03,46.15,111642.0,38.193,38.2842,38.1847,38.2842,111642.0
2020-05-08 13:30:00,46.16,46.17,45.99,46.08,102135.0,38.2925,38.3008,38.1515,38.2262,102135.0
2020-05-08 14:00:00,46.08,46.21,46.05,46.15,103323.0,38.2262,38.334,38.2013,38.2842,103323.0
2020-05-08 14:30:00,46.15,46.21,46.07,46.19,106812.0,38.2842,38.334,38.2179,38.3174,106812.0
2020-05-08 15:00:00,46.19,46.25,46.16,46.21,121375.5,38.3174,38.3672,38.2925,38.334,121375.5
2020-05-08 15:30:00,46.21,46.46,46.19,46.4,320610.0,38.334,38.5414,38.3174,38.4916,320610.0
2020-05-11 09:30:00,46.13,46.23,45.77,45.81,128241.0,38.4456,38.5289,38.1455,38.1789,128241.0
2020-05-11 10:00:00,45.82,45.84,45.58,45.75,75936.0,38.1872,38.2039,37.9872,38.1289,75936.0
2020-05-11 10:30:00,45.74,45.89,45.62,45.65,98083.5,38.1205,38.2455,38.0205,38.0455,98083.5
2020-05-11 11:00:00,45.63,45.87,45.63,45.87,74308.5,38.0289,38.2289,38.0289,38.2289,74308.5
2020-05-11 11:30:00,45.87,46.05,45.83,45.88,95403.0,38.2289,38.3789,38.1955,38.2372,95403.0
2020-05-11 12:00:00,45.9,46.05,45.86,46.04,85399.5,38.2539,38.3789,38.2205,38.3706,85399.5
2020-05-11 12:30:00,46.05,46.1,45.93,45.99,72690.0,38.3789,38.4206,38.2789,38.3289,72690.0
2020-05-11 13:00:00,45.98,46.07,45.95,45.98,46911.0,38.3206,38.3956,38.2956,38.3206,46911.0
2020-05-11 13:30:00,46.01,46.07,45.97,46.0,67684.5,38.3456,38.3956,38.3122,38.3372,67684.5
2020-05-11 14:00:00,46.0,46.03,45.75,45.77,125734.5,38.3372,38.3622,38.1289,38.1455,125734.5
2020-05-11 14:30:00,45.79,46.03,45.79,45.96,66717.0,38.1622,38.3622,38.1622,38.3039,66717.0
2020-05-11 15:00:00,45.97,46.11,45.97,46.04,98919.0,38.3122,38.4289,38.3122,38.3706,98919.0
2020-05-11 15:30:00,46.04,46.1,45.67,45.89,314499.0,38.3706,38.4206,38.0622,38.2455,314499.0
2020-05-12 09:30:00,44.91,45.89,44.91,45.84,149323.5,37.4288,38.2455,37.4288,38.2039,149323.5
2020-05-12 10:00:00,45.87,45.87,45.61,45.64,84552.0,38.2289,38.2289,38.0122,38.0372,84552.0
2020-05-12 10:30:00,45.63,45.72,45.44,45.47,56446.5,38.0289,38.1039,37.8705,37.8955,56446.5
2020-05-12 11:00:00,45.48,45.57,45.41,45.44,111501.0,37.9038,37.9789,37.8455,37.8705,111501.0
2020-05-12 11:30:00,45.45,45.52,45.35,45.44,71236.5,37.8788,37.9372,37.7955,37.8705,71236.5
2020-05-12 12:00:00,45.44,45.47,45.33,45.39,72844.5,37.8705,37.8955,37.7788,37.8288,72844.5
2020-05-12 12:30:00,45.39,45.43,45.33,45.39,62119.5,37.8288,37.8622,37.7788,37.8288,62119.5
2020-05-12 13:00:00,45.4,45.4,45.17,45.21,164595.0,37.8372,37.8372,37.6455,37.6788,164595.0
2020-05-12 13:30:00,45.22,45.25,45.11,45.13,132883.5,37.6872,37.7122,37.5955,37.6121,132883.5
2020-05-12 14:00:00,45.13,45.21,45.04,45.09,161140.5,37.6121,37.6788,37.5371,37.5788,161140.5
2020-05-12 14:30:00,45.09,45.17,45.01,45.11,177234.0,37.5788,37.6455,37.5121,37.5955,177234.0
2020-05-12 15:00:00,45.1,45.15,44.97,45.0,378145.5,37.5871,37.6288,37.4788,37.5038,378145.5
2020-05-12 15:30:00,45.01,45.05,44.54,44.56,875248.5,37.5121,37.5455,37.1204,37.1371,875248.5
2020-05-13 09:30:00,44.25,44.47,44.11,44.43,249481.5,36.8787,37.0621,36.7621,37.0288,249481.5
2020-05-13 10:00:00,44.44,44.69,44.36,44.58,535648.5,37.0371,37.2454,36.9704,37.1538,535648.5
2020-05-13 10:30:00,44.59,44.75,44.39,44.41,366303.0,37.1621,37.2955,36.9954,37.0121,366303.0
2020-05-13 11:00:00,44.41,44.47,43.96,44.07,409249.5,37.0121,37.0621,36.6371,36.7287,409249.5
2020-05-13 11:30:00,44.07,44.11,43.78,43.91,453666.0,36.7287,36.7621,36.487,36.5954,453666.0
2020-05-13 12:00:00,43.91,44.05,43.85,44.04,257193.0,36.5954,36.7121,36.5454,36.7037,257193.0
2020-05-13 12:30:00,44.05,44.18,44.05,44.13,121332.0,36.7121,36.8204,36.7121,36.7787,121332.0
2020-05-13 13:00:00,44.15,44.28,43.99,44.26,315192.0,36.7954,36.9037,36.6621,36.8871,315192.0
2020-05-13 13:30:00,44.25,44.33,44.21,44.27,428469.0,36.8787,36.9454,36.8454,36.8954,428469.0
2020-05-13 14:00:00,44.26,44.42,44.18,44.21,278796.0,36.8871,37.0204,36.8204,36.8454,278796.0
2020-05-13 14:30:00,44.21,44.22,44.06,44.07,240412.5,36.8454,36.8537,36.7204,36.7287,240412.5
2020-05-13 15:00:00,44.07,44.27,43.81,43.91,274779.0,36.7287,36.8954,36.512,36.5954,274779.0
2020-05-13 15:30:00,43.89,44.04,43.79,44.0,757326.0,36.5787,36.7037,36.4954,36.6704,757326.0
2020-05-14 09:30:00,43.23,43.53,43.03,43.05,427518.0,36.0287,36.2787,35.862,35.8786,427518.0
2020-05-14 10:00:00,43.0,43.14,42.83,43.05,153591.0,35.837,35.9536,35.6953,35.8786,153591.0
2020-05-14 10:30:00,43.06,43.89,43.03,43.79,159976.5,35.887,36.5787,35.862,36.4954,159976.5
2020-05-14 11:00:00,43.79,43.95,43.53,43.58,111649.5,36.4954,36.6287,36.2787,36.3204,111649.5
2020-05-14 11:30:00,43.59,43.78,43.37,43.73,143010.0,36.3287,36.487,36.1453,36.4454,143010.0
2020-05-14 12:00:00,43.73,43.93,43.66,43.85,115569.0,36.4454,36.612,36.387,36.5454,115569.0
2020-05-14 12:30:00,43.85,44.11,43.84,44.04,81798.0,36.5454,36.7621,36.537,36.7037,81798.0
2020-05-14 13:00:00,44.07,44.19,43.99,44.17,68113.5,36.7287,36.8287,36.6621,36.8121,68113.5
2020-05-14 13:30:00,44.16,44.23,43.93,43.95,97609.5,36.8037,36.8621,36.612,36.6287,97609.5
2020-05-14 14:00:00,43.94,44.01,43.83,43.99,65427.0,36.6204,36.6787,36.5287,36.6621,65427.0
2020-05-14 14:30:00,43.99,44.03,43.75,43.85,104841.0,36.6621,36.6954,36.462,36.5454,104841.0
2020-05-14 15:00:00,43.84,44.23,43.84,44.15,171118.5,36.537,36.8621,36.537,36.7954,171118.5
2020-05-14 15:30:00,44.15,44.51,44.03,44.41,477999.0,36.7954,37.0954,36.6954,37.0121,477999.0
2020-05-15 09:30:00,44.19,44.39,43.96,44.2,241698.0,36.8287,36.9954,36.6371,36.8371,241698.0
2020-05-15 10:00:00,44.21,44.63,44.15,44.35,102210.0,36.8454,37.1954,36.7954,36.9621,102210.0
2020-05-15 10:30:00,44.35,44.42,44.2,44.35,106261.5,36.9621,37.0204,36.8371,36.9621,106261.5
2020-05-15 11:00:00,44.33,44.43,44.23,44.37,123831.0,36.9454,37.0288,36.8621,36.9788,123831.0
2020-05-15 11:30:00,44.37,44.44,44.18,44.36,86335.5,36.9788,37.0371,36.8204,36.9704,86335.5
2020-05-15 12:00:00,44.36,44.67,44.34,44.62,106521.0,36.9704,37.2288,36.9537,37.1871,106521.0
2020-05-15 12:30:00,44.6,44.76,44.55,44.65,83287.5,37.1704,37.3038,37.1288,37.2121,83287.5
2020-05-15 13:00:00,44.67,44.79,44.64,44.78,82152.0,37.2288,37.3288,37.2038,37.3205,82152.0
2020-05-15 13:30:00,44.77,44.89,44.7,44.88,96943.5,37.3121,37.4121,37.2538,37.4038,96943.5
2020-05-15 14:00:00,44.88,45.07,44.88,45.02,147496.5,37.4038,37.5621,37.4038,37.5205,147496.5
2020-05-15 14:30:00,45.02,45.03,44.75,44.75,137724.0,37.5205,37.5288,37.2955,37.2955,137724.0
2020-05-15 15:00:00,44.79,44.91,44.75,44.75,192145.5,37.3288,37.4288,37.2955,37.2955,192145.5
2020-05-15 15:30:00,44.75,44.77,44.49,44.53,703393.5,37.2955,37.3121,37.0788,37.1121,703393.5
2020-05-18 09:30:00,46.25,46.48,45.97,45.97,208915.5,38.5456,38.7373,38.3122,38.3122,208915.5
2020-05-18 10:00:00,45.96,45.99,45.76,45.76,108241.5,38.3039,38.3289,38.1372,38.1372,108241.5
2020-05-18 10:30:00,45.76,46.06,45.76,45.95,128727.0,38.1372,38.3872,38.1372,38.2956,128727.0
2020-05-18 11:00:00,45.96,46.37,45.95,46.31,110323.5,38.3039,38.6456,38.2956,38.5956,110323.5
2020-05-18 11:30:00,46.31,46.41,46.16,46.29,103264.5,38.5956,38.6789,38.4706,38.5789,103264.5
2020-05-18 12:00:00,46.27,46.31,46.18,46.22,73182.0,38.5622,38.5956,38.4872,38.5206,73182.0
2020-05-18 12:30:00,46.21,46.26,46.13,46.21,62433.0,38.5122,38.5539,38.4456,38.5122,62433.0
2020-05-18 13:00:00,46.22,46.31,46.19,46.29,90907.5,38.5206,38.5956,38.4956,38.5789,90907.5
2020-05-18 13:30:00,46.29,46.43,46.27,46.32,122088.0,38.5789,38.6956,38.5622,38.6039,122088.0
2020-05-18 14:00:00,46.33,46.35,46.21,46.33,94458.0,38.6123,38.6289,38.5122,38.6123,94458.0
2020-05-18 14:30:00,46.33,46.53,46.33,46.5,121620.0,38.6123,38.7789,38.6123,38.7539,121620.0
2020-05-18 15:00:00,46.51,46.61,46.47,46.59,246049.5,38.7623,38.8456,38.7289,38.8289,246049.5
2020-05-18 15:30:00,46.59,46.76,46.55,46.62,784527.0,38.8289,38.9706,38.7956,38.8539,784527.0
2020-05-19 09:30:00,46.48,46.59,46.15,46.55,152028.0,38.7373,38.8289,38.4622,38.7956,152028.0
2020-05-19 10:00:00,46.55,46.83,46.5,46.55,84366.0,38.7956,39.029,38.7539,38.7956,84366.0
2020-05-19 10:30:00,46.57,46.63,46.33,46.62,49252.5,38.8123,38.8623,38.6123,38.8539,49252.5
2020-05-19 11:00:00,46.61,46.65,46.37,46.52,48519.0,38.8456,38.8789,38.6456,38.7706,48519.0
2020-05-19 11:30:00,46.52,46.59,46.39,46.47,194625.0,38.7706,38.8289,38.6623,38.7289,194625.0
2020-05-19 12:00:00,46.49,46.54,46.41,46.5,185700.0,38.7456,38.7873,38.6789,38.7539,185700.0
2020-05-19 12:30:00,46.51,46.52,46.45,46.47,76572.0,38.7623,38.7706,38.7123,38.7289,76572.0
2020-05-19 13:00:00,46.48,46.5,46.34,46.35,55056.0,38.7373,38.7539,38.6206,38.6289,55056.0
2020-05-19 13:30:00,46.35,46.47,46.33,46.38,172098.0,38.6289,38.7289,38.6123,38.6539,172098.0
2020-05-19 14:00:00,46.38,46.51,46.31,46.5,79935.0,38.6539,38.7623,38.5956,38.7539,79935.0
2020-05-19 14:30:00,46.5,46.55,46.28,46.32,106207.5,38.7539,38.7956,38.5706,38.6039,106207.5
2020-05-19 15:00:00,46.31,46.56,46.23,46.28,192798.0,38.5956,38.8039,38.5289,38.5706,192798.0
2020-05-19 15:30:00,46.27,46.28,45.66,45.7,373476.0,38.5622,38.5706,38.0539,38.0872,373476.0
2020-05-20 09:30:00,45.8,46.33,45.75,46.17,114550.5,38.1705,38.6123,38.1289,38.4789,114550.5
2020-05-20 10:00:00,46.2,46.53,46.18,46.51,160806.0,38.5039,38.7789,38.4872,38.7623,160806.0
2020-05-20 10:30:00,46.53,46.53,46.14,46.22,162133.5,38.7789,38.7789,38.4539,38.5206,162133.5
2020-05-20 11:00:00,46.22,46.34,46.09,46.31,97716.0,38.5206,38.6206,38.4122,38.5956,97716.0
2020-05-20 11:30:00,46.29,46.37,46.21,46.21,53178.0,38.5789,38.6456,38.5122,38.5122,53178.0
2020-05-20 12:00:00,46.23,46.23,46.09,46.21,49686.0,38.5289,38.5289,38.4122,38.5122,49686.0
2020-05-20 12:30:00,46.21,46.23,46.12,46.15,46033.5,38.5122,38.5289,38.4372,38.4622,46033.5
2020-05-20 13:00:00,46.16,46.17,45.91,45.92,62292.0,38.4706,38.4789,38.2622,38.2705,62292.0
2020-05-20 13:30:00,45.95,46.01,45.89,45.97,61456.5,38.2956,38.3456,38.2455,38.3122,61456.5
2020-05-20 14:00:00,45.97,46.05,45.79,45.89,90619.5,38.3122,38.3789,38.1622,38.2455,90619.5
2020-05-20 14:30:00,45.89,46.06,45.87,46.01,138721.5,38.2455,38.3872,38.2289,38.3456,138721.5
2020-05-20 15:00:00,46.0,46.15,45.89,46.13,109311.0,38.3372,38.4622,38.2455,38.4456,109311.0
2020-05-20 15:30:00,46.14,46.14,45.87,46.03,424540.5,38.4539,38.4539,38.2289,38.3622,424540.5
2020-05-21 09:30:00,46.01,46.14,45.79,45.97,65763.0,38.3456,38.4539,38.1622,38.3122,65763.0
2020-05-21 10:00:00,45.97,46.05,45.89,45.93,57699.0,38.3122,38.3789,38.2455,38.2789,57699.0
2020-05-21 10:30:00,45.87,45.89,45.75,45.82,61566.0,38.2289,38.2455,38.1289,38.1872,61566.0
2020-05-21 11:00:00,45.82,45.82,45.43,45.47,63579.0,38.1872,38.1872,37.8622,37.8955,63579.0
2020-05-21 11:30:00,45.46,45.59,45.39,45.52,66859.5,37.8872,37.9955,37.8288,37.9372,66859.5
2020-05-21 12:00:00,45.55,45.67,45.51,45.59,55375.5,37.9622,38.0622,37.9288,37.9955,55375.5
2020-05-21 12:30:00,45.54,45.61,45.47,45.51,44778.0,37.9539,38.0122,37.8955,37.9288,44778.0
2020-05-21 13:00:00,45.53,45.68,45.49,45.56,57940.5,37.9455,38.0705,37.9122,37.9705,57940.5
2020-05-21 13:30:00,45.55,45.63,45.51,45.59,52837.5,37.9622,38.0289,37.9288,37.9955,52837.5
2020-05-21 14:00:00,45.56,45.61,45.53,45.55,45901.5,37.9705,38.0122,37.9455,37.9622,45901.5
2020-05-21 14:30:00,45.56,45.59,45.38,45.42,91345.5,37.9705,37.9955,37.8205,37.8538,91345.5
2020-05-21 15:00:00,45.41,45.59,45.4,45.52,59095.5,37.8455,37.9955,37.8372,37.9372,59095.5
2020-05-21 15:30:00,45.52,45.55,45.35,45.47,342897.0,37.9372,37.9622,37.7955,37.8955,342897.0
2020-05-22 09:30:00,45.26,45.47,45.26,45.37,85093.5,37.7205,37.8955,37.7205,37.8122,85093.5
2020-05-22 10:00:00,45.34,45.51,45.29,45.47,130584.0,37.7872,37.9288,37.7455,37.8955,130584.0
2020-05-22 10:30:00,45.48,45.63,45.11,45.13,210592.5,37.9038,38.0289,37.5955,37.6121,210592.5
2020-05-22 11:00:00,45.12,45.21,45.01,45.05,95601.0,37.6038,37.6788,37.5121,37.5455,95601.0
2020-05-22 11:30:00,45.05,45.18,45.01,45.15,132858.0,37.5455,37.6538,37.5121,37.6288,132858.0
2020-05-22 12:00:00,45.17,45.22,45.14,45.19,73903.5,37.6455,37.6872,37.6205,37.6622,73903.5
2020-05-22 12:30:00,45.18,45.43,45.17,45.41,51609.0,37.6538,37.8622,37.6455,37.8455,51609.0
2020-05-22 13:00:00,45.39,45.47,45.32,45.39,60025.5,37.8288,37.8955,37.7705,37.8288,60025.5
2020-05-22 13:30:00,45.39,45.43,45.29,45.43,47082.0,37.8288,37.8622,37.7455,37.8622,47082.0
2020-05-22 14:00:00,45.44,45.58,45.42,45.51,66157.5,37.8705,37.9872,37.8538,37.9288,66157.5
2020-05-22 14:30:00,45.51,45.54,45.45,45.51,112681.5,37.9288,37.9539,37.8788,37.9288,112681.5
2020-05-22 15:00:00,45.5,45.65,45.43,45.47,137613.0,37.9205,38.0455,37.8622,37.8955,137613.0
2020-05-22 15:30:00,45.47,45.68,45.45,45.61,267124.5,37.8955,38.0705,37.8788,38.0122,267124.5
2020-05-26 09:30:00,46.62,47.26,46.35,47.09,227914.5,38.8539,39.3873,38.6289,39.2456,227914.5
2020-05-26 10:00:00,47.08,47.53,47.02,47.53,165340.5,39.2373,39.6124,39.1873,39.6124,165340.5
2020-05-26 10:30:00,47.53,47.65,47.4,47.6,98559.0,39.6124,39.7124,39.504,39.6707,98559.0
2020-05-26 11:00:00,47.61,47.73,47.52,47.63,132517.5,39.679,39.779,39.604,39.6957,132517.5
2020-05-26 11:30:00,47.63,47.9,47.63,47.82,114952.5,39.6957,39.9207,39.6957,39.854,114952.5
2020-05-26 12:00:00,47.82,47.99,47.8,47.88,133552.5,39.854,39.9957,39.8374,39.904,133552.5
2020-05-26 12:30:00,47.89,47.99,47.83,47.99,130080.0,39.9124,39.9957,39.8624,39.9957,130080.0
2020-05-26 13:00:00,47.99,48.07,47.93,48.01,103095.0,39.9957,40.0624,39.9457,40.0124,103095.0
2020-05-26 13:30:00,48.02,48.11,47.96,48.02,102753.0,40.0207,40.0957,39.9707,40.0207,102753.0
2020-05-26 14:00:00,48.03,48.25,48.02,48.25,139986.0,40.0291,40.2124,40.0207,40.2124,139986.0
2020-05-26 14:30:00,48.25,48.33,48.19,48.31,136276.5,40.2124,40.2791,40.1624,40.2624,136276.5
2020-05-26 15:00:00,48.29,48.5,48.27,48.44,195699.0,40.2458,40.4208,40.2291,40.3708,195699.0
2020-05-26 15:30:00,48.43,48.46,48.21,48.4,613807.5,40.3624,40.3874,40.1791,40.3374,613807.5
2020-05-27 09:30:00,49.39,49.91,48.77,49.66,162106.5,41.1625,41.5959,40.6458,41.3875,162106.5
2020-05-27 10:00:00,49.65,49.7,49.39,49.52,146073.0,41.3792,41.4209,41.1625,41.2709,146073.0
2020-05-27 10:30:00,49.51,49.53,49.32,49.47,152022.0,41.2625,41.2792,41.1042,41.2292,152022.0
2020-05-27 11:00:00,49.47,49.81,49.42,49.71,132132.0,41.2292,41.5125,41.1875,41.4292,132132.0
2020-05-27 11:30:00,49.71,49.76,49.43,49.61,117832.5,41.4292,41.4709,41.1958,41.3459,117832.5
2020-05-27 12:00:00,49.59,49.62,49.45,49.45,79246.5,41.3292,41.3542,41.2125,41.2125,79246.5
2020-05-27 12:30:00,49.45,49.52,49.36,49.48,64134.0,41.2125,41.2709,41.1375,41.2375,64134.0
2020-05-27 13:00:00,49.47,49.56,49.37,49.55,70239.0,41.2292,41.3042,41.1458,41.2959,70239.0
2020-05-27 13:30:00,49.53,49.74,49.49,49.71,119299.5,41.2792,41.4542,41.2459,41.4292,119299.5
2020-05-27 14:00:00,49.7,49.9,49.69,49.79,129868.5,41.4209,41.5876,41.4125,41.4959,129868.5
2020-05-27 14:30:00,49.79,49.79,49.57,49.65,119850.0,41.4959,41.4959,41.3125,41.3792,119850.0
2020-05-27 15:00:00,49.66,49.77,49.61,49.74,182271.0,41.3875,41.4792,41.3459,41.4542,182271.0
2020-05-27 15:30:00,49.73,50.07,49.62,50.04,454326.0,41.4459,41.7292,41.3542,41.7042,454326.0
2020-05-28 09:30:00,50.11,50.35,49.25,49.48,212302.5,41.7626,41.9626,41.0458,41.2375,212302.5
2020-05-28 10:00:00,49.47,49.59,49.41,49.55,170527.5,41.2292,41.3292,41.1792,41.2959,170527.5
2020-05-28 10:30:00,49.56,49.69,49.44,49.67,137215.5,41.3042,41.4125,41.2042,41.3959,137215.5
2020-05-28 11:00:00,49.66,49.73,49.49,49.73,81424.5,41.3875,41.4459,41.2459,41.4459,81424.5
2020-05-28 11:30:00,49.75,49.8,49.65,49.73,99028.5,41.4625,41.5042,41.3792,41.4459,99028.5
2020-05-28 12:00:00,49.73,49.81,49.55,49.57,90889.5,41.4459,41.5125,41.2959,41.3125,90889.5
2020-05-28 12:30:00,49.57,49.81,49.53,49.78,62548.5,41.3125,41.5125,41.2792,41.4875,62548.5
2020-05-28 13:00:00,49.8,49.84,49.72,49.8,66522.0,41.5042,41.5375,41.4375,41.5042,66522.0
2020-05-28 13:30:00,49.79,49.91,49.77,49.87,82513.5,41.4959,41.5959,41.4792,41.5626,82513.5
2020-05-28 14:00:00,49.88,49.89,49.63,49.65,98400.0,41.5709,41.5792,41.3625,41.3792,98400.0
2020-05-28 14:30:00,49.64,49.67,49.35,49.39,181170.0,41.3709,41.3959,41.1292,41.1625,181170.0
2020-05-28 15:00:00,49.39,49.63,49.32,49.32,176929.5,41.1625,41.3625,41.1042,41.1042,176929.5
2020-05-28 15:30:00,49.32,49.38,48.95,49.33,625113.0,41.1042,41.1542,40.7958,41.1125,625113.0
2020-05-29 09:30:00,49.14,49.14,48.55,48.55,135186.0,40.9542,40.9542,40.4624,40.4624,135186.0
2020-05-29 10:00:00,48.54,48.93,48.51,48.71,160506.0,40.4541,40.7791,40.4291,40.5958,160506.0
2020-05-29 10:30:00,48.73,48.77,48.5,48.65,157695.0,40.6125,40.6458,40.4208,40.5458,157695.0
2020-05-29 11:00:00,48.65,48.8,48.47,48.7,144120.0,40.5458,40.6708,40.3958,40.5875,144120.0
2020-05-29 11:30:00,48.7,48.85,48.68,48.81,73627.5,40.5875,40.7125,40.5708,40.6791,73627.5
2020-05-29 12:00:00,48.79,48.88,48.71,48.81,64434.0,40.6625,40.7375,40.5958,40.6791,64434.0
2020-05-29 12:30:00,48.77,49.07,48.61,49.04,118693.5,40.6458,40.8958,40.5124,40.8708,118693.5
2020-05-29 13:00:00,49.07,49.1,48.93,48.99,62167.5,40.8958,40.9208,40.7791,40.8291,62167.5
2020-05-29 13:30:00,48.98,49.01,48.85,48.93,67030.5,40.8208,40.8458,40.7125,40.7791,67030.5
2020-05-29 14:00:00,48.91,49.21,48.91,49.16,100342.5,40.7625,41.0125,40.7625,40.9708,100342.5
2020-05-29 14:30:00,49.17,49.34,48.71,49.32,163062.0,40.9792,41.1208,40.5958,41.1042,163062.0
2020-05-29 15:00:00,49.32,49.55,49.31,49.35,128068.5,41.1042,41.2959,41.0958,41.1292,128068.5
2020-05-29 15:30:00,49.33,49.44,49.11,49.24,523765.5,41.1125,41.2042,40.9292,41.0375,523765.5
2020-06-01 09:30:00,49.37,49.47,48.73,49.15,145035.0,41.1458,41.2292,40.6125,40.9625,145035.0
2020-06-01 10:00:00,49.16,49.57,49.1,49.43,86680.5,40.9708,41.3125,40.9208,41.1958,86680.5
2020-06-01 10:30:00,49.47,49.66,49.45,49.53,204328.5,41.2292,41.3875,41.2125,41.2792,204328.5
2020-06-01 11:00:00,49.54,49.54,49.3,49.33,98877.0,41.2875,41.2875,41.0875,41.1125,98877.0
2020-06-01 11:30:00,49.33,49.39,49.27,49.27,41176.5,41.1125,41.1625,41.0625,41.0625,41176.5
2020-06-01 12:00:00,49.24,49.39,49.21,49.24,52180.5,41.0375,41.1625,41.0125,41.0375,52180.5
2020-06-01 12:30:00,49.25,49.39,49.16,49.39,50763.0,41.0458,41.1625,40.9708,41.1625,50763.0
2020-06-01 13:00:00,49.39,49.39,49.11,49.18,72811.5,41.1625,41.1625,40.9292,40.9875,72811.5
2020-06-01 13:30:00,49.17,49.25,49.06,49.09,60204.0,40.9792,41.0458,40.8875,40.9125,60204.0
2020-06-01 14:00:00,49.1,49.12,48.89,48.91,61861.5,40.9208,40.9375,40.7458,40.7625,61861.5
2020-06-01 14:30:00,48.9,49.0,48.85,48.91,55294.5,40.7541,40.8375,40.7125,40.7625,55294.5
2020-06-01 15:00:00,48.92,48.99,48.84,48.91,70687.5,40.7708,40.8291,40.7041,40.7625,70687.5
2020-06-01 15:30:00,48.89,48.98,48.63,48.74,184393.5,40.7458,40.8208,40.5291,40.6208,184393.5
2020-06-02 09:30:00,48.51,48.85,48.51,48.67,161944.5,40.4291,40.7125,40.4291,40.5624,161944.5
2020-06-02 10:00:00,48.65,48.72,48.58,48.71,161229.0,40.5458,40.6041,40.4874,40.5958,161229.0
2020-06-02 10:30:00,48.72,48.99,48.72,48.99,114522.0,40.6041,40.8291,40.6041,40.8291,114522.0
2020-06-02 11:00:00,48.99,49.01,48.75,48.9,117691.5,40.8291,40.8458,40.6291,40.7541,117691.5
2020-06-02 11:30:00,48.9,48.91,48.64,48.68,136672.5,40.7541,40.7625,40.5374,40.5708,136672.5
2020-06-02 12:00:00,48.68,48.77,48.63,48.71,62761.5,40.5708,40.6458,40.5291,40.5958,62761.5
2020-06-02 12:30:00,48.71,48.71,48.57,48.59,85758.0,40.5958,40.5958,40.4791,40.4958,85758.0
2020-06-02 13:00:00,48.59,48.71,48.53,48.64,74299.5,40.4958,40.5958,40.4458,40.5374,74299.5
2020-06-02 13:30:00,48.64,48.7,48.61,48.64,88233.0,40.5374,40.5875,40.5124,40.5374,88233.0
2020-06-02 14:00:00,48.65,48.71,48.61,48.63,86881.5,40.5458,40.5958,40.5124,40.5291,86881.5
2020-06-02 14:30:00,48.63,48.65,48.55,48.6,74466.0,40.5291,40.5458,40.4624,40.5041,74466.0
2020-06-02 15:00:00,48.61,48.78,48.58,48.77,116515.5,40.5124,40.6541,40.4874,40.6458,116515.5
2020-06-02 15:30:00,48.77,49.0,48.73,48.93,346012.5,40.6458,40.8375,40.6125,40.7791,346012.5
2020-06-03 09:30:00,48.97,49.63,48.97,49.31,138999.0,40.8125,41.3625,40.8125,41.0958,138999.0
2020-06-03 10:00:00,49.31,49.61,49.28,49.61,99018.0,41.0958,41.3459,41.0708,41.3459,99018.0
2020-06-03 10:30:00,49.6,49.83,49.53,49.78,108265.5,41.3375,41.5292,41.2792,41.4875,108265.5
2020-06-03 11:00:00,49.79,49.97,49.75,49.77,62395.5,41.4959,41.6459,41.4625,41.4792,62395.5
2020-06-03 11:30:00,49.8,49.87,49.7,49.76,90640.5,41.5042,41.5626,41.4209,41.4709,90640.5
2020-06-03 12:00:00,49.77,49.83,49.57,49.67,95955.0,41.4792,41.5292,41.3125,41.3959,95955.0
2020-06-03 12:30:00,49.67,49.71,49.49,49.51,68754.0,41.3959,41.4292,41.2459,41.2625,68754.0
2020-06-03 13:00:00,49.51,49.57,49.48,49.52,65346.0,41.2625,41.3125,41.2375,41.2709,65346.0
2020-06-03 13:30:00,49.5,49.56,49.43,49.49,78024.0,41.2542,41.3042,41.1958,41.2459,78024.0
2020-06-03 14:00:00,49.55,49.73,49.54,49.73,63091.5,41.2959,41.4459,41.2875,41.4459,63091.5
2020-06-03 14:30:00,49.73,49.81,49.7,49.7,96934.5,41.4459,41.5125,41.4209,41.4209,96934.5
2020-06-03 15:00:00,49.69,49.83,49.67,49.81,112795.5,41.4125,41.5292,41.3959,41.5125,112795.5
2020-06-03 15:30:00,49.81,49.92,49.73,49.75,348069.0,41.5125,41.6042,41.4459,41.4625,348069.0
2020-06-04 09:30:00,49.51,49.89,49.28,49.87,68737.5,41.2625,41.5792,41.0708,41.5626,68737.5
2020-06-04 10:00:00,49.87,49.93,49.71,49.87,44826.0,41.5626,41.6126,41.4292,41.5626,44826.0
2020-06-04 10:30:00,49.89,50.06,49.89,50.05,54208.5,41.5792,41.7209,41.5792,41.7126,54208.5
2020-06-04 11:00:00,50.05,50.05,49.79,49.82,53392.5,41.7126,41.7126,41.4959,41.5209,53392.5
2020-06-04 11:30:00,49.81,49.88,49.77,49.87,35949.0,41.5125,41.5709,41.4792,41.5626,35949.0
2020-06-04 12:00:00,49.89,50.01,49.88,49.97,59350.5,41.5792,41.6792,41.5709,41.6459,59350.5
2020-06-04 12:30:00,49.97,49.97,49.83,49.91,41065.5,41.6459,41.6459,41.5292,41.5959,41065.5
2020-06-04 13:00:00,49.9,49.92,49.8,49.86,49435.5,41.5876,41.6042,41.5042,41.5542,49435.5
2020-06-04 13:30:00,49.87,50.07,49.87,49.99,73198.5,41.5626,41.7292,41.5626,41.6626,73198.5
2020-06-04 14:00:00,50.0,50.0,49.69,49.87,213024.0,41.6709,41.6709,41.4125,41.5626,213024.0
2020-06-04 14:30:00,49.87,50.23,49.84,50.12,120900.0,41.5626,41.8626,41.5375,41.7709,120900.0
2020-06-04 15:00:00,50.13,50.19,49.99,50.15,116160.0,41.7792,41.8292,41.6626,41.7959,116160.0
2020-06-04 15:30:00,50.15,50.48,50.1,50.46,313026.0,41.7959,42.0709,41.7542,42.0543,313026.0
2020-06-05 09:30:00,51.37,51.97,50.98,51.09,260590.5,42.8127,43.3127,42.4876,42.5793,260590.5
2020-06-05 10:00:00,51.11,51.43,51.09,51.33,302349.0,42.596,42.8627,42.5793,42.7793,302349.0
2020-06-05 10:30:00,51.33,51.97,51.31,51.97,176509.5,42.7793,43.3127,42.7627,43.3127,176509.5
2020-06-05 11:00:00,51.98,52.07,51.75,52.05,276787.5,43.3211,43.3961,43.1294,43.3794,276787.5
2020-06-05 11:30:00,52.05,52.31,52.04,52.29,193500.0,43.3794,43.5961,43.3711,43.5794,193500.0
2020-06-05 12:00:00,52.31,52.33,52.01,52.13,160900.5,43.5961,43.6128,43.3461,43.4461,160900.5
2020-06-05 12:30:00,52.12,52.31,52.12,52.25,93147.0,43.4377,43.5961,43.4377,43.5461,93147.0
2020-06-05 13:00:00,52.25,52.35,52.17,52.35,97383.0,43.5461,43.6294,43.4794,43.6294,97383.0
2020-06-05 13:30:00,52.36,52.37,52.19,52.29,116368.5,43.6378,43.6461,43.4961,43.5794,116368.5
2020-06-05 14:00:00,52.28,52.4,52.18,52.32,82515.0,43.5711,43.6711,43.4877,43.6044,82515.0
2020-06-05 14:30:00,52.33,52.38,52.14,52.21,91140.0,43.6128,43.6544,43.4544,43.5127,91140.0
2020-06-05 15:00:00,52.24,52.27,51.98,52.09,129961.5,43.5378,43.5628,43.3211,43.4127,129961.5
2020-06-05 15:30:00,52.1,52.11,51.69,51.97,440797.5,43.4211,43.4294,43.0794,43.3127,440797.5
2020-06-08 09:30:00,51.86,52.9,51.67,52.75,196303.5,43.2211,44.0878,43.0627,43.9628,196303.5
2020-06-08 10:00:00,52.75,52.78,52.33,52.41,133401.0,43.9628,43.9878,43.6128,43.6794,133401.0
2020-06-08 10:30:00,52.4,52.52,52.23,52.42,172980.0,43.6711,43.7711,43.5294,43.6878,172980.0
2020-06-08 11:00:00,52.43,52.5,52.33,52.33,195423.0,43.6961,43.7544,43.6128,43.6128,195423.0
2020-06-08 11:30:00,52.33,52.33,52.15,52.15,143460.0,43.6128,43.6128,43.4627,43.4627,143460.0
2020-06-08 12:00:00,52.14,52.31,52.08,52.27,195171.0,43.4544,43.5961,43.4044,43.5628,195171.0
2020-06-08 12:30:00,52.27,52.29,52.1,52.13,52150.5,43.5628,43.5794,43.4211,43.4461,52150.5
2020-06-08 13:00:00,52.13,52.37,52.13,52.35,74238.0,43.4461,43.6461,43.4461,43.6294,74238.0
2020-06-08 13:30:00,52.35,52.51,52.31,52.41,72580.5,43.6294,43.7628,43.5961,43.6794,72580.5
2020-06-08 14:00:00,52.4,52.45,52.36,52.45,60144.0,43.6711,43.7128,43.6378,43.7128,60144.0
2020-06-08 14:30:00,52.44,52.44,52.32,52.4,137286.0,43.7044,43.7044,43.6044,43.6711,137286.0
2020-06-08 15:00:00,52.41,52.47,52.35,52.44,105910.5,43.6794,43.7294,43.6294,43.7044,105910.5
2020-06-08 15:30:00,52.45,52.57,52.35,52.51,306609.0,43.7128,43.8128,43.6294,43.7628,306609.0
2020-06-09 09:30:00,51.95,52.37,51.66,51.98,134190.0,43.2961,43.6461,43.0544,43.3211,134190.0
2020-06-09 10:00:00,52.01,52.54,51.99,52.44,161980.5,43.3461,43.7878,43.3294,43.7044,161980.5
2020-06-09 10:30:00,52.44,52.73,52.38,52.57,111447.0,43.7044,43.9461,43.6544,43.8128,111447.0
2020-06-09 11:00:00,52.57,52.9,52.54,52.79,75666.0,43.8128,44.0878,43.7878,43.9961,75666.0
2020-06-09 11:30:00,52.79,52.83,52.63,52.67,52104.0,43.9961,44.0295,43.8628,43.8961,52104.0
2020-06-09 12:00:00,52.67,52.73,52.52,52.54,45222.0,43.8961,43.9461,43.7711,43.7878,45222.0
2020-06-09 12:30:00,52.57,52.65,52.48,52.65,48708.0,43.8128,43.8795,43.7378,43.8795,48708.0
2020-06-09 13:00:00,52.66,52.92,52.66,52.92,66465.0,43.8878,44.1045,43.8878,44.1045,66465.0
2020-06-09 13:30:00,52.89,52.92,52.72,52.76,34600.5,44.0795,44.1045,43.9378,43.9711,34600.5
2020-06-09 14:00:00,52.77,52.78,52.57,52.61,45438.0,43.9795,43.9878,43.8128,43.8461,45438.0
2020-06-09 14:30:00,52.62,52.75,52.61,52.73,56922.0,43.8544,43.9628,43.8461,43.9461,56922.0
2020-06-09 15:00:00,52.73,52.99,52.67,52.97,134341.5,43.9461,44.1628,43.8961,44.1461,134341.5
2020-06-09 15:30:00,52.97,52.97,52.61,52.63,303625.5,44.1461,44.1461,43.8461,43.8628,303625.5
2020-06-10 09:30:00,52.35,52.43,51.82,51.97,211297.5,43.6294,43.6961,43.1877,43.3127,211297.5
2020-06-10 10:00:00,51.94,51.96,51.52,51.65,142104.0,43.2877,43.3044,42.9377,43.046,142104.0
2020-06-10 10:30:00,51.61,51.87,51.54,51.59,128302.5,43.0127,43.2294,42.9544,42.996,128302.5
2020-06-10 11:00:00,51.59,51.75,51.53,51.53,77539.5,42.996,43.1294,42.946,42.946,77539.5
2020-06-10 11:30:00,51.53,51.53,51.31,51.39,154905.0,42.946,42.946,42.7627,42.8293,154905.0
2020-06-10 12:00:00,51.39,51.59,51.36,51.53,112593.0,42.8293,42.996,42.8043,42.946,112593.0
2020-06-10 12:30:00,51.52,51.53,51.33,51.39,102403.5,42.9377,42.946,42.7793,42.8293,102403.5
2020-06-10 13:00:00,51.39,51.39,51.24,51.3,98890.5,42.8293,42.8293,42.7043,42.7543,98890.5
2020-06-10 13:30:00,51.31,51.48,51.25,51.29,121726.5,42.7627,42.9044,42.7127,42.746,121726.5
2020-06-10 14:00:00,51.33,51.71,51.25,51.62,79954.5,42.7793,43.096,42.7127,43.021,79954.5
2020-06-10 14:30:00,51.63,51.65,51.24,51.4,118998.0,43.0294,43.046,42.7043,42.8377,118998.0
2020-06-10 15:00:00,51.39,51.73,51.23,51.73,147138.0,42.8293,43.1127,42.696,43.1127,147138.0
2020-06-10 15:30:00,51.71,51.73,51.19,51.19,365143.5,43.096,43.1127,42.6627,42.6627,365143.5
2020-06-11 09:30:00,50.28,50.28,49.05,49.15,292263.0,41.9043,41.9043,40.8791,40.9625,292263.0
2020-06-11 10:00:00,49.15,49.33,49.03,49.21,168564.0,40.9625,41.1125,40.8625,41.0125,168564.0
2020-06-11 10:30:00,49.2,49.53,49.17,49.29,159018.0,41.0042,41.2792,40.9792,41.0792,159018.0
2020-06-11 11:00:00,49.29,49.53,49.27,49.33,109591.5,41.0792,41.2792,41.0625,41.1125,109591.5
2020-06-11 11:30:00,49.32,49.37,49.13,49.25,79969.5,41.1042,41.1458,40.9458,41.0458,79969.5
2020-06-11 12:00:00,49.24,49.31,49.01,49.07,75388.5,41.0375,41.0958,40.8458,40.8958,75388.5
2020-06-11 12:30:00,49.07,49.29,48.91,49.06,86817.0,40.8958,41.0792,40.7625,40.8875,86817.0
2020-06-11 13:00:00,49.07,49.27,49.03,49.04,54870.0,40.8958,41.0625,40.8625,40.8708,54870.0
2020-06-11 13:30:00,49.04,49.08,48.75,48.95,55713.0,40.8708,40.9042,40.6291,40.7958,55713.0
2020-06-11 14:00:00,48.92,48.97,48.73,48.94,53703.0,40.7708,40.8125,40.6125,40.7875,53703.0
2020-06-11 14:30:00,48.92,48.94,48.54,48.63,78127.5,40.7708,40.7875,40.4541,40.5291,78127.5
2020-06-11 15:00:00,48.63,48.86,48.55,48.62,119217.0,40.5291,40.7208,40.4624,40.5208,119217.0
2020-06-11 15:30:00,48.58,48.83,48.35,48.39,423850.5,40.4874,40.6958,40.2958,40.3291,423850.5
2020-06-12 09:30:00,49.73,49.74,49.07,49.35,100287.0,41.4459,41.4542,40.8958,41.1292,100287.0
2020-06-12 10:00:00,49.37,49.61,49.05,49.07,67380.0,41.1458,41.3459,40.8791,40.8958,67380.0
2020-06-12 10:30:00,49.1,49.14,48.63,48.64,47449.5,40.9208,40.9542,40.5291,40.5374,47449.5
2020-06-12 11:00:00,48.65,48.82,48.25,48.63,127026.0,40.5458,40.6875,40.2124,40.5291,127026.0
2020-06-12 11:30:00,48.63,48.8,48.47,48.77,123349.5,40.5291,40.6708,40.3958,40.6458,123349.5
2020-06-12 12:00:00,48.77,48.97,48.67,48.79,83790.0,40.6458,40.8125,40.5624,40.6625,83790.0
2020-06-12 12:30:00,48.73,48.75,48.47,48.69,58297.5,40.6125,40.6291,40.3958,40.5791,58297.5
2020-06-12 13:00:00,48.68,48.72,48.13,48.2,72655.5,40.5708,40.6041,40.1124,40.1707,72655.5
2020-06-12 13:30:00,48.21,48.23,47.6,47.6,80002.5,40.1791,40.1957,39.6707,39.6707,80002.5
2020-06-12 14:00:00,47.61,48.01,47.57,47.97,66600.0,39.679,40.0124,39.6457,39.9791,66600.0
2020-06-12 14:30:00,47.99,48.26,47.93,48.14,55572.0,39.9957,40.2207,39.9457,40.1207,55572.0
2020-06-12 15:00:00,48.18,48.41,48.08,48.17,121780.5,40.1541,40.3458,40.0707,40.1457,121780.5
2020-06-12 15:30:00,48.2,48.97,48.13,48.77,463554.0,40.1707,40.8125,40.1124,40.6458,463554.0
2020-06-15 09:30:00,48.29,48.29,47.26,48.03,97318.5,40.2458,40.2458,39.3873,40.0291,97318.5
2020-06-15 10:00:00,48.05,48.35,47.98,48.12,70914.0,40.0457,40.2958,39.9874,40.1041,70914.0
2020-06-15 10:30:00,48.11,48.41,48.0,48.26,77976.0,40.0957,40.3458,40.0041,40.2207,77976.0
2020-06-15 11:00:00,48.28,48.58,48.21,48.47,64353.0,40.2374,40.4874,40.1791,40.3958,64353.0
2020-06-15 11:30:00,48.47,48.52,48.21,48.46,63529.5,40.3958,40.4374,40.1791,40.3874,63529.5
2020-06-15 12:00:00,48.43,48.69,48.42,48.57,54114.0,40.3624,40.5791,40.3541,40.4791,54114.0
2020-06-15 12:30:00,48.56,48.72,48.48,48.72,53433.0,40.4708,40.6041,40.4041,40.6041,53433.0
2020-06-15 13:00:00,48.72,48.87,48.59,48.61,52290.0,40.6041,40.7291,40.4958,40.5124,52290.0
2020-06-15 13:30:00,48.61,48.62,48.41,48.49,56298.0,40.5124,40.5208,40.3458,40.4124,56298.0
2020-06-15 14:00:00,48.51,49.27,48.51,49.21,73381.5,40.4291,41.0625,40.4291,41.0125,73381.5
2020-06-15 14:30:00,49.23,49.25,48.94,49.01,55498.5,41.0292,41.0458,40.7875,40.8458,55498.5
2020-06-15 15:00:00,49.01,49.15,48.76,48.77,67062.0,40.8458,40.9625,40.6375,40.6458,67062.0
2020-06-15 15:30:00,48.78,49.15,48.53,49.12,376816.5,40.6541,40.9625,40.4458,40.9375,376816.5
2020-06-16 09:30:00,50.63,50.99,49.33,50.47,137920.5,42.1959,42.496,41.1125,42.0626,137920.5
2020-06-16 10:00:00,50.52,50.63,50.39,50.57,66303.0,42.1043,42.1959,41.9959,42.1459,66303.0
2020-06-16 10:30:00,50.59,50.6,49.36,49.42,106717.5,42.1626,42.1709,41.1375,41.1875,106717.5
2020-06-16 11:00:00,49.39,49.94,49.15,49.93,64314.0,41.1625,41.6209,40.9625,41.6126,64314.0
2020-06-16 11:30:00,49.97,50.08,49.72,49.78,55225.5,41.6459,41.7376,41.4375,41.4875,55225.5
2020-06-16 12:00:00,49.81,49.99,49.61,49.99,34870.5,41.5125,41.6626,41.3459,41.6626,34870.5
2020-06-16 12:30:00,50.01,50.19,49.99,50.06,41559.0,41.6792,41.8292,41.6626,41.7209,41559.0
2020-06-16 13:00:00,50.06,50.21,50.03,50.14,49230.0,41.7209,41.8459,41.6959,41.7876,49230.0
2020-06-16 13:30:00,50.16,50.19,49.7,49.78,71026.5,41.8042,41.8292,41.4209,41.4875,71026.5
2020-06-16 14:00:00,49.8,50.03,49.65,49.87,74439.0,41.5042,41.6959,41.3792,41.5626,74439.0
2020-06-16 14:30:00,49.89,49.98,49.74,49.82,62940.0,41.5792,41.6542,41.4542,41.5209,62940.0
2020-06-16 15:00:00,49.83,49.88,49.32,49.59,92718.0,41.5292,41.5709,41.1042,41.3292,92718.0
2020-06-16 15:30:00,49.56,49.69,49.27,49.69,534394.5,41.3042,41.4125,41.0625,41.4125,534394.5
2020-06-17 09:30:00,49.95,50.13,49.62,49.75,89262.0,41.6292,41.7792,41.3542,41.4625,89262.0
2020-06-17 10:00:00,49.73,49.9,49.47,49.5,88105.5,41.4459,41.5876,41.2292,41.2542,88105.5
2020-06-17 10:30:00,49.55,49.8,49.48,49.74,117435.0,41.2959,41.5042,41.2375,41.4542,117435.0
2020-06-17 11:00:00,49.72,49.76,49.49,49.53,38386.5,41.4375,41.4709,41.2459,41.2792,38386.5
2020-06-17 11:30:00,49.53,49.77,49.48,49.75,30807.0,41.2792,41.4792,41.2375,41.4625,30807.0
2020-06-17 12:00:00,49.75,49.76,49.61,49.65,27237.0,41.4625,41.4709,41.3459,41.3792,27237.0
2020-06-17 12:30:00,49.65,49.81,49.59,49.6,48663.0,41.3792,41.5125,41.3292,41.3375,48663.0
2020-06-17 13:00:00,49.61,49.78,49.59,49.65,68031.0,41.3459,41.4875,41.3292,41.3792,68031.0
2020-06-17 13:30:00,49.65,49.83,49.65,49.73,45670.5,41.3792,41.5292,41.3792,41.4459,45670.5
2020-06-17 14:00:00,49.75,49.83,49.69,49.73,38980.5,41.4625,41.5292,41.4125,41.4459,38980.5
2020-06-17 14:30:00,49.74,49.81,49.65,49.67,43092.0,41.4542,41.5125,41.3792,41.3959,43092.0
2020-06-17 15:00:00,49.65,49.68,49.46,49.53,50464.5,41.3792,41.4042,41.2208,41.2792,50464.5
2020-06-17 15:30:00,49.53,49.61,49.31,49.52,157626.0,41.2792,41.3459,41.0958,41.2709,157626.0
2020-06-18 09:30:00,49.75,50.01,49.27,49.84,83001.0,41.4625,41.6792,41.0625,41.5375,83001.0
2020-06-18 10:00:00,49.85,50.1,49.83,49.87,43921.5,41.5459,41.7542,41.5292,41.5626,43921.5
2020-06-18 10:30:00,49.87,50.07,49.75,50.06,44121.0,41.5626,41.7292,41.4625,41.7209,44121.0
2020-06-18 11:00:00,50.04,50.05,49.84,49.85,38328.0,41.7042,41.7126,41.5375,41.5459,38328.0
2020-06-18 11:30:00,49.87,49.93,49.7,49.75,29338.5,41.5626,41.6126,41.4209,41.4625,29338.5
2020-06-18 12:00:00,49.75,49.83,49.67,49.79,31311.0,41.4625,41.5292,41.3959,41.4959,31311.0
2020-06-18 12:30:00,49.79,49.8,49.65,49.68,25606.5,41.4959,41.5042,41.3792,41.4042,25606.5
2020-06-18 13:00:00,49.69,49.77,49.65,49.73,25038.0,41.4125,41.4792,41.3792,41.4459,25038.0
2020-06-18 13:30:00,49.72,49.8,49.71,49.71,27669.0,41.4375,41.5042,41.4292,41.4292,27669.0
2020-06-18 14:00:00,49.71,49.73,49.53,49.65,37378.5,41.4292,41.4459,41.2792,41.3792,37378.5
2020-06-18 14:30:00,49.65,49.71,49.51,49.51,40911.0,41.3792,41.4292,41.2625,41.2625,40911.0
2020-06-18 15:00:00,49.52,49.58,49.41,49.54,42843.0,41.2709,41.3209,41.1792,41.2875,42843.0
2020-06-18 15:30:00,49.55,49.71,49.49,49.67,167601.0,41.2959,41.4292,41.2459,41.3959,167601.0
2020-06-19 09:30:00,50.23,50.46,49.81,49.87,549076.5,41.8626,42.0543,41.5125,41.5626,549076.5
2020-06-19 10:00:00,49.89,49.97,49.75,49.77,52966.5,41.5792,41.6459,41.4625,41.4792,52966.5
2020-06-19 10:30:00,49.75,49.8,49.54,49.69,43881.0,41.4625,41.5042,41.2875,41.4125,43881.0
2020-06-19 11:00:00,49.71,49.78,49.61,49.69,43255.5,41.4292,41.4875,41.3459,41.4125,43255.5
2020-06-19 11:30:00,49.71,49.79,49.61,49.73,41062.5,41.4292,41.4959,41.3459,41.4459,41062.5
2020-06-19 12:00:00,49.75,49.75,49.29,49.43,73320.0,41.4625,41.4625,41.0792,41.1958,73320.0
2020-06-19 12:30:00,49.43,49.7,49.39,49.69,62857.5,41.1958,41.4209,41.1625,41.4125,62857.5
2020-06-19 13:00:00,49.69,49.69,49.39,49.42,48241.5,41.4125,41.4125,41.1625,41.1875,48241.5
2020-06-19 13:30:00,49.41,49.49,49.25,49.27,42295.5,41.1792,41.2459,41.0458,41.0625,42295.5
2020-06-19 14:00:00,49.28,49.51,49.27,49.47,107538.0,41.0708,41.2625,41.0625,41.2292,107538.0
2020-06-19 14:30:00,49.46,49.8,49.39,49.77,73174.5,41.2208,41.5042,41.1625,41.4792,73174.5
2020-06-19 15:00:00,49.76,49.91,49.67,49.76,88387.5,41.4709,41.5959,41.3959,41.4709,88387.5
2020-06-19 15:30:00,49.77,50.06,49.56,49.97,699187.5,41.4792,41.7209,41.3042,41.6459,699187.5
2020-06-22 09:30:00,49.53,49.59,48.99,49.35,77496.0,41.2792,41.3292,40.8291,41.1292,77496.0
2020-06-22 10:00:00,49.32,49.89,49.32,49.86,64350.0,41.1042,41.5792,41.1042,41.5542,64350.0
2020-06-22 10:30:00,49.83,49.85,49.54,49.54,55882.5,41.5292,41.5459,41.2875,41.2875,55882.5
2020-06-22 11:00:00,49.51,49.73,49.51,49.67,46627.5,41.2625,41.4459,41.2625,41.3959,46627.5
2020-06-22 11:30:00,49.69,49.73,49.59,49.66,28212.0,41.4125,41.4459,41.3292,41.3875,28212.0
2020-06-22 12:00:00,49.69,49.95,49.69,49.89,35256.0,41.4125,41.6292,41.4125,41.5792,35256.0
2020-06-22 12:30:00,49.89,49.99,49.85,49.87,32283.0,41.5792,41.6626,41.5459,41.5626,32283.0
2020-06-22 13:00:00,49.87,49.92,49.81,49.81,29644.5,41.5626,41.6042,41.5125,41.5125,29644.5
2020-06-22 13:30:00,49.83,49.9,49.8,49.89,32547.0,41.5292,41.5876,41.5042,41.5792,32547.0
2020-06-22 14:00:00,49.87,49.92,49.77,49.92,42070.5,41.5626,41.6042,41.4792,41.6042,42070.5
2020-06-22 14:30:00,49.92,50.01,49.87,49.98,76752.0,41.6042,41.6792,41.5626,41.6542,76752.0
2020-06-22 15:00:00,49.98,49.99,49.71,49.76,47365.5,41.6542,41.6626,41.4292,41.4709,47365.5
2020-06-22 15:30:00,49.77,49.87,49.71,49.81,152185.5,41.4792,41.5626,41.4292,41.5125,152185.5
2020-06-23 09:30:00,50.42,50.54,49.73,50.04,82902.0,42.0209,42.1209,41.4459,41.7042,82902.0
2020-06-23 10:00:00,50.03,50.31,49.96,50.29,46869.0,41.6959,41.9293,41.6376,41.9126,46869.0
2020-06-23 10:30:00,50.3,50.3,49.99,50.03,51265.5,41.9209,41.9209,41.6626,41.6959,51265.5
2020-06-23 11:00:00,50.05,50.23,50.0,50.16,46987.5,41.7126,41.8626,41.6709,41.8042,46987.5
2020-06-23 11:30:00,50.15,50.17,50.05,50.17,25069.5,41.7959,41.8126,41.7126,41.8126,25069.5
2020-06-23 12:00:00,50.18,50.26,50.07,50.12,31170.0,41.8209,41.8876,41.7292,41.7709,31170.0
2020-06-23 12:30:00,50.13,50.17,50.05,50.13,25528.5,41.7792,41.8126,41.7126,41.7792,25528.5
2020-06-23 13:00:00,50.15,50.25,50.14,50.19,28762.5,41.7959,41.8792,41.7876,41.8292,28762.5
2020-06-23 13:30:00,50.2,50.26,50.12,50.21,44881.5,41.8376,41.8876,41.7709,41.8459,44881.5
2020-06-23 14:00:00,50.17,50.19,50.03,50.17,37582.5,41.8126,41.8292,41.6959,41.8126,37582.5
2020-06-23 14:30:00,50.16,50.16,49.95,50.04,44302.5,41.8042,41.8042,41.6292,41.7042,44302.5
2020-06-23 15:00:00,50.03,50.13,49.95,50.04,75322.5,41.6959,41.7792,41.6292,41.7042,75322.5
2020-06-23 15:30:00,50.04,50.09,49.76,49.85,267942.0,41.7042,41.7459,41.4709,41.5459,267942.0
2020-06-24 09:30:00,49.29,49.29,49.05,49.17,78088.5,41.0792,41.0792,40.8791,40.9792,78088.5
2020-06-24 10:00:00,49.16,49.17,48.88,49.05,54793.5,40.9708,40.9792,40.7375,40.8791,54793.5
2020-06-24 10:30:00,49.04,49.15,48.79,48.87,48463.5,40.8708,40.9625,40.6625,40.7291,48463.5
2020-06-24 11:00:00,48.84,48.9,48.51,48.61,97494.0,40.7041,40.7541,40.4291,40.5124,97494.0
2020-06-24 11:30:00,48.62,48.64,48.23,48.39,61642.5,40.5208,40.5374,40.1957,40.3291,61642.5
2020-06-24 12:00:00,48.39,48.51,48.3,48.35,62274.0,40.3291,40.4291,40.2541,40.2958,62274.0
2020-06-24 12:30:00,48.33,48.47,48.27,48.45,46177.5,40.2791,40.3958,40.2291,40.3791,46177.5
2020-06-24 13:00:00,48.44,48.47,48.22,48.26,60238.5,40.3708,40.3958,40.1874,40.2207,60238.5
2020-06-24 13:30:00,48.26,48.31,48.14,48.31,71988.0,40.2207,40.2624,40.1207,40.2624,71988.0
2020-06-24 14:00:00,48.31,48.38,48.13,48.37,60043.5,40.2624,40.3208,40.1124,40.3124,60043.5
2020-06-24 14:30:00,48.38,48.48,48.31,48.34,66207.0,40.3208,40.4041,40.2624,40.2874,66207.0
2020-06-24 15:00:00,48.38,48.68,48.38,48.48,74830.5,40.3208,40.5708,40.3208,40.4041,74830.5
2020-06-24 15:30:00,48.47,48.66,48.28,48.37,242155.5,40.3958,40.5541,40.2374,40.3124,242155.5
2020-06-25 09:30:00,48.11,48.26,47.74,47.91,58557.0,40.0957,40.2207,39.7874,39.9291,58557.0
2020-06-25 10:00:00,47.93,48.33,47.9,48.27,117687.0,39.9457,40.2791,39.9207,40.2291,117687.0
2020-06-25 10:30:00,48.29,48.29,47.99,48.15,54081.0,40.2458,40.2458,39.9957,40.1291,54081.0
2020-06-25 11:00:00,48.11,48.21,48.0,48.13,52152.0,40.0957,40.1791,40.0041,40.1124,52152.0
2020-06-25 11:30:00,48.14,48.14,47.89,48.07,53251.5,40.1207,40.1207,39.9124,40.0624,53251.5
2020-06-25 12:00:00,48.07,48.19,48.07,48.11,80821.5,40.0624,40.1624,40.0624,40.0957,80821.5
2020-06-25 12:30:00,48.13,48.31,48.05,48.25,49275.0,40.1124,40.2624,40.0457,40.2124,49275.0
2020-06-25 13:00:00,48.24,48.29,48.17,48.21,62764.5,40.2041,40.2458,40.1457,40.1791,62764.5
2020-06-25 13:30:00,48.19,48.28,48.13,48.21,71568.0,40.1624,40.2374,40.1124,40.1791,71568.0
2020-06-25 14:00:00,48.19,48.3,48.16,48.25,67012.5,40.1624,40.2541,40.1374,40.2124,67012.5
2020-06-25 14:30:00,48.25,48.3,48.15,48.27,74047.5,40.2124,40.2541,40.1291,40.2291,74047.5
2020-06-25 15:00:00,48.26,48.66,48.24,48.61,182523.0,40.2207,40.5541,40.2041,40.5124,182523.0
2020-06-25 15:30:00,48.62,48.9,48.55,48.83,232855.5,40.5208,40.7541,40.4624,40.6958,232855.5
2020-06-26 09:30:00,48.54,48.9,48.49,48.79,72099.0,40.4541,40.7541,40.4124,40.6625,72099.0
2020-06-26 10:00:00,48.78,48.88,48.63,48.64,58021.5,40.6541,40.7375,40.5291,40.5374,58021.5
2020-06-26 10:30:00,48.69,48.7,48.35,48.49,51394.5,40.5791,40.5875,40.2958,40.4124,51394.5
2020-06-26 11:00:00,48.51,48.62,48.4,48.42,78168.0,40.4291,40.5208,40.3374,40.3541,78168.0
2020-06-26 11:30:00,48.42,48.52,48.32,48.47,45268.5,40.3541,40.4374,40.2708,40.3958,45268.5
2020-06-26 12:00:00,48.45,48.47,48.2,48.41,60480.0,40.3791,40.3958,40.1707,40.3458,60480.0
2020-06-26 12:30:00,48.38,48.47,48.31,48.45,69774.0,40.3208,40.3958,40.2624,40.3791,69774.0
2020-06-26 13:00:00,48.45,48.55,48.41,48.53,56919.0,40.3791,40.4624,40.3458,40.4458,56919.0
2020-06-26 13:30:00,48.52,48.6,48.48,48.52,113625.0,40.4374,40.5041,40.4041,40.4374,113625.0
2020-06-26 14:00:00,48.51,48.57,48.38,48.43,60574.5,40.4291,40.4791,40.3208,40.3624,60574.5
2020-06-26 14:30:00,48.42,48.47,48.22,48.35,70131.0,40.3541,40.3958,40.1874,40.2958,70131.0
2020-06-26 15:00:00,48.36,48.42,48.07,48.21,97009.5,40.3041,40.3541,40.0624,40.1791,97009.5
2020-06-26 15:30:00,48.21,48.44,48.11,48.29,335863.5,40.1791,40.3708,40.0957,40.2458,335863.5
2020-06-29 09:30:00,49.03,49.23,48.0,49.15,105961.5,40.8625,41.0292,40.0041,40.9625,105961.5
2020-06-29 10:00:00,49.16,49.37,49.09,49.29,93526.5,40.9708,41.1458,40.9125,41.0792,93526.5
2020-06-29 10:30:00,49.29,49.65,49.25,49.45,71502.0,41.0792,41.3792,41.0458,41.2125,71502.0
2020-06-29 11:00:00,49.45,49.48,49.27,49.46,45310.5,41.2125,41.2375,41.0625,41.2208,45310.5
2020-06-29 11:30:00,49.47,49.49,49.27,49.27,41001.0,41.2292,41.2459,41.0625,41.0625,41001.0
2020-06-29 12:00:00,49.27,49.43,49.27,49.43,38118.0,41.0625,41.1958,41.0625,41.1958,38118.0
2020-06-29 12:30:00,49.44,49.46,49.29,49.29,42727.5,41.2042,41.2208,41.0792,41.0792,42727.5
2020-06-29 13:00:00,49.29,49.35,49.27,49.34,32094.0,41.0792,41.1292,41.0625,41.1208,32094.0
2020-06-29 13:30:00,49.35,49.36,49.14,49.15,49918.5,41.1292,41.1375,40.9542,40.9625,49918.5
2020-06-29 14:00:00,49.15,49.22,49.05,49.07,33274.5,40.9625,41.0208,40.8791,40.8958,33274.5
2020-06-29 14:30:00,49.07,49.16,49.03,49.06,45459.0,40.8958,40.9708,40.8625,40.8875,45459.0
2020-06-29 15:00:00,49.06,49.08,48.92,48.98,72532.5,40.8875,40.9042,40.7708,40.8208,72532.5
2020-06-29 15:30:00,48.98,49.13,48.87,49.13,255408.0,40.8208,40.9458,40.7291,40.9458,255408.0
2020-06-30 09:30:00,48.53,49.14,48.53,48.99,83445.0,40.4458,40.9542,40.4458,40.8291,83445.0
2020-06-30 10:00:00,49.01,49.39,49.01,49.34,76845.0,40.8458,41.1625,40.8458,41.1208,76845.0
2020-06-30 10:30:00,49.38,49.51,49.21,49.49,56386.5,41.1542,41.2625,41.0125,41.2459,56386.5
2020-06-30 11:00:00,49.51,49.59,49.44,49.55,30303.0,41.2625,41.3292,41.2042,41.2959,30303.0
2020-06-30 11:30:00,49.55,49.55,49.39,49.47,24987.0,41.2959,41.2959,41.1625,41.2292,24987.0
2020-06-30 12:00:00,49.49,49.67,49.46,49.67,39835.5,41.2459,41.3959,41.2208,41.3959,39835.5
2020-06-30 12:30:00,49.65,49.67,49.42,49.42,57636.0,41.3792,41.3959,41.1875,41.1875,57636.0
2020-06-30 13:00:00,49.42,49.52,49.38,49.52,82545.0,41.1875,41.2709,41.1542,41.2709,82545.0
2020-06-30 13:30:00,49.51,49.53,49.37,49.49,134775.0,41.2625,41.2792,41.1458,41.2459,134775.0
2020-06-30 14:00:00,49.49,49.71,49.41,49.68,122376.0,41.2459,41.4292,41.1792,41.4042,122376.0
2020-06-30 14:30:00,49.67,49.73,49.59,49.64,119773.5,41.3959,41.4459,41.3292,41.3709,119773.5
2020-06-30 15:00:00,49.65,49.86,49.63,49.82,254281.5,41.3792,41.5542,41.3625,41.5209,254281.5
2020-06-30 15:30:00,49.81,50.16,49.77,49.89,634855.5,41.5125,41.8042,41.4792,41.5792,634855.5
2020-07-01 09:30:00,50.37,50.42,49.47,49.61,150451.5,41.9793,42.0209,41.2292,41.3459,150451.5
2020-07-01 10:00:00,49.65,49.94,49.65,49.71,158982.0,41.3792,41.6209,41.3792,41.4292,158982.0
2020-07-01 10:30:00,49.72,49.85,49.69,49.83,139428.0,41.4375,41.5459,41.4125,41.5292,139428.0
2020-07-01 11:00:00,49.83,49.83,49.33,49.39,91543.5,41.5292,41.5292,41.1125,41.1625,91543.5
2020-07-01 11:30:00,49.39,49.59,49.39,49.58,50286.0,41.1625,41.3292,41.1625,41.3209,50286.0
2020-07-01 12:00:00,49.58,49.65,49.5,49.64,45859.5,41.3209,41.3792,41.2542,41.3709,45859.5
2020-07-01 12:30:00,49.64,49.74,49.59,49.64,54972.0,41.3709,41.4542,41.3292,41.3709,54972.0
2020-07-01 13:00:00,49.65,49.67,49.55,49.61,36255.0,41.3792,41.3959,41.2959,41.3459,36255.0
2020-07-01 13:30:00,49.61,49.63,49.52,49.57,61936.5,41.3459,41.3625,41.2709,41.3125,61936.5
2020-07-01 14:00:00,49.56,49.65,49.53,49.55,46779.0,41.3042,41.3792,41.2792,41.2959,46779.0
2020-07-01 14:30:00,49.55,49.61,49.5,49.61,71752.5,41.2959,41.3459,41.2542,41.3459,71752.5
2020-07-01 15:00:00,49.61,49.65,49.54,49.63,61587.0,41.3459,41.3792,41.2875,41.3625,61587.0
2020-07-01 15:30:00,49.62,49.67,49.43,49.51,240693.0,41.3542,41.3959,41.1958,41.2625,240693.0
2020-07-02 09:30:00,50.26,51.16,49.83,51.13,161335.5,41.8876,42.6377,41.5292,42.6127,161335.5
2020-07-02 10:00:00,51.15,51.4,51.07,51.11,153792.0,42.6293,42.8377,42.5627,42.596,153792.0
2020-07-02 10:30:00,51.09,51.25,50.69,50.71,100620.0,42.5793,42.7127,42.246,42.2626,100620.0
2020-07-02 11:00:00,50.71,51.0,50.63,50.99,97102.5,42.2626,42.5043,42.1959,42.496,97102.5
2020-07-02 11:30:00,51.02,51.07,50.91,50.97,30156.0,42.521,42.5627,42.4293,42.4793,30156.0
2020-07-02 12:00:00,50.97,50.98,50.85,50.87,98856.0,42.4793,42.4876,42.3793,42.396,98856.0
2020-07-02 12:30:00,50.89,50.89,50.71,50.8,37456.5,42.4126,42.4126,42.2626,42.3376,37456.5
2020-07-02 13:00:00,50.8,50.87,50.75,50.79,36190.5,42.3376,42.396,42.296,42.3293,36190.5
2020-07-02 13:30:00,50.8,50.92,50.77,50.81,51321.0,42.3376,42.4376,42.3126,42.346,51321.0
2020-07-02 14:00:00,50.81,50.84,50.69,50.79,48592.5,42.346,42.371,42.246,42.3293,48592.5
2020-07-02 14:30:00,50.8,50.89,50.77,50.79,57438.0,42.3376,42.4126,42.3126,42.3293,57438.0
2020-07-02 15:00:00,50.8,50.81,50.67,50.67,59877.0,42.3376,42.346,42.2293,42.2293,59877.0
2020-07-02 15:30:00,50.68,50.71,50.41,50.46,322915.5,42.2376,42.2626,42.0126,42.0543,322915.5
2020-07-06 09:30:00,51.33,51.61,51.1,51.41,213468.0,42.7793,43.0127,42.5877,42.846,213468.0
2020-07-06 10:00:00,51.42,51.57,50.91,50.97,286320.0,42.8543,42.9794,42.4293,42.4793,286320.0
2020-07-06 10:30:00,50.93,51.27,50.9,51.21,71091.0,42.446,42.7293,42.421,42.6793,71091.0
2020-07-06 11:00:00,51.21,51.31,51.15,51.3,57463.5,42.6793,42.7627,42.6293,42.7543,57463.5
2020-07-06 11:30:00,51.29,51.35,51.19,51.21,76972.5,42.746,42.796,42.6627,42.6793,76972.5
2020-07-06 12:00:00,51.21,51.27,51.15,51.26,52881.0,42.6793,42.7293,42.6293,42.721,52881.0
2020-07-06 12:30:00,51.26,51.27,51.14,51.17,38599.5,42.721,42.7293,42.621,42.646,38599.5
2020-07-06 13:00:00,51.18,51.2,50.97,51.05,97260.0,42.6543,42.671,42.4793,42.546,97260.0
2020-07-06 13:30:00,51.05,51.32,51.03,51.31,198361.5,42.546,42.771,42.5293,42.7627,198361.5
2020-07-06 14:00:00,51.31,51.33,51.18,51.24,69351.0,42.7627,42.7793,42.6543,42.7043,69351.0
2020-07-06 14:30:00,51.23,51.25,51.11,51.19,63105.0,42.696,42.7127,42.596,42.6627,63105.0
2020-07-06 15:00:00,51.18,51.24,51.08,51.16,103078.5,42.6543,42.7043,42.571,42.6377,103078.5
2020-07-06 15:30:00,51.17,51.49,51.13,51.44,394960.5,42.646,42.9127,42.6127,42.871,394960.5
2020-07-07 09:30:00,50.93,51.35,50.86,51.21,65907.0,42.446,42.796,42.3876,42.6793,65907.0
2020-07-07 10:00:00,51.21,51.35,51.13,51.27,60085.5,42.6793,42.796,42.6127,42.7293,60085.5
2020-07-07 10:30:00,51.28,51.29,50.8,50.87,95437.5,42.7377,42.746,42.3376,42.396,95437.5
2020-07-07 11:00:00,50.86,50.91,50.75,50.81,103156.5,42.3876,42.4293,42.296,42.346,103156.5
2020-07-07 11:30:00,50.82,50.83,50.6,50.65,66109.5,42.3543,42.3626,42.1709,42.2126,66109.5
2020-07-07 12:00:00,50.63,50.73,50.59,50.71,50580.0,42.1959,42.2793,42.1626,42.2626,50580.0
2020-07-07 12:30:00,50.71,50.85,50.67,50.82,40242.0,42.2626,42.3793,42.2293,42.3543,40242.0
2020-07-07 13:00:00,50.82,50.94,50.82,50.93,36456.0,42.3543,42.4543,42.3543,42.446,36456.0
2020-07-07 13:30:00,50.93,51.07,50.91,51.07,45547.5,42.446,42.5627,42.4293,42.5627,45547.5
2020-07-07 14:00:00,51.06,51.09,50.86,50.86,64483.5,42.5543,42.5793,42.3876,42.3876,64483.5
2020-07-07 14:30:00,50.87,50.87,50.65,50.67,81571.5,42.396,42.396,42.2126,42.2293,81571.5
2020-07-07 15:00:00,50.67,50.75,50.61,50.69,84012.0,42.2293,42.296,42.1793,42.246,84012.0
2020-07-07 15:30:00,50.69,50.71,50.4,50.53,354529.5,42.246,42.2626,42.0043,42.1126,354529.5
2020-07-08 09:30:00,50.51,50.97,50.51,50.69,90249.0,42.0959,42.4793,42.0959,42.246,90249.0
2020-07-08 10:00:00,50.69,50.83,50.49,50.51,45859.5,42.246,42.3626,42.0793,42.0959,45859.5
2020-07-08 10:30:00,50.5,50.57,50.38,50.44,41095.5,42.0876,42.1459,41.9876,42.0376,41095.5
2020-07-08 11:00:00,50.44,50.47,49.99,50.11,60615.0,42.0376,42.0626,41.6626,41.7626,60615.0
2020-07-08 11:30:00,50.13,50.27,50.13,50.15,27895.5,41.7792,41.8959,41.7792,41.7959,27895.5
2020-07-08 12:00:00,50.17,50.27,50.07,50.23,32547.0,41.8126,41.8959,41.7292,41.8626,32547.0
2020-07-08 12:30:00,50.25,50.31,50.16,50.29,105789.0,41.8792,41.9293,41.8042,41.9126,105789.0
2020-07-08 13:00:00,50.29,50.3,50.09,50.12,51112.5,41.9126,41.9209,41.7459,41.7709,51112.5
2020-07-08 13:30:00,50.13,50.22,50.09,50.09,51229.5,41.7792,41.8542,41.7459,41.7459,51229.5
2020-07-08 14:00:00,50.09,50.22,50.07,50.14,61692.0,41.7459,41.8542,41.7292,41.7876,61692.0
2020-07-08 14:30:00,50.14,50.19,50.05,50.17,86589.0,41.7876,41.8292,41.7126,41.8126,86589.0
2020-07-08 15:00:00,50.19,50.49,50.16,50.39,90214.5,41.8292,42.0793,41.8042,41.9959,90214.5
2020-07-08 15:30:00,50.41,50.46,50.26,50.29,291486.0,42.0126,42.0543,41.8876,41.9126,291486.0
2020-07-09 09:30:00,50.08,50.45,49.99,50.15,105868.5,41.7376,42.0459,41.6626,41.7959,105868.5
2020-07-09 10:00:00,50.14,50.27,49.8,49.93,86982.0,41.7876,41.8959,41.5042,41.6126,86982.0
2020-07-09 10:30:00,49.93,49.99,49.55,49.61,83824.5,41.6126,41.6626,41.2959,41.3459,83824.5
2020-07-09 11:00:00,49.6,49.77,49.45,49.62,97725.0,41.3375,41.4792,41.2125,41.3542,97725.0
2020-07-09 11:30:00,49.63,49.7,49.45,49.58,59905.5,41.3625,41.4209,41.2125,41.3209,59905.5
2020-07-09 12:00:00,49.58,49.76,49.56,49.7,57697.5,41.3209,41.4709,41.3042,41.4209,57697.5
2020-07-09 12:30:00,49.69,49.83,49.69,49.78,45949.5,41.4125,41.5292,41.4125,41.4875,45949.5
2020-07-09 13:00:00,49.77,49.97,49.74,49.91,44761.5,41.4792,41.6459,41.4542,41.5959,44761.5
2020-07-09 13:30:00,49.93,49.99,49.73,49.75,46482.0,41.6126,41.6626,41.4459,41.4625,46482.0
2020-07-09 14:00:00,49.75,50.05,49.73,49.94,64386.0,41.4625,41.7126,41.4459,41.6209,64386.0
2020-07-09 14:30:00,49.94,49.95,49.86,49.92,56842.5,41.6209,41.6292,41.5542,41.6042,56842.5
2020-07-09 15:00:00,49.92,49.99,49.63,49.65,138793.5,41.6042,41.6626,41.3625,41.3792,138793.5
2020-07-09 15:30:00,49.65,49.77,49.53,49.59,316611.0,41.3792,41.4792,41.2792,41.3292,316611.0
2020-07-10 09:30:00,49.57,50.03,49.57,49.77,92938.5,41.3125,41.6959,41.3125,41.4792,92938.5
2020-07-10 10:00:00,49.73,49.83,49.53,49.77,120787.5,41.4459,41.5292,41.2792,41.4792,120787.5
2020-07-10 10:30:00,49.75,50.05,49.75,49.89,87778.5,41.4625,41.7126,41.4625,41.5792,87778.5
2020-07-10 11:00:00,49.87,49.97,49.81,49.93,67864.5,41.5626,41.6459,41.5125,41.6126,67864.5
2020-07-10 11:30:00,49.93,50.21,49.83,50.19,154765.5,41.6126,41.8459,41.5292,41.8292,154765.5
2020-07-10 12:00:00,50.21,50.28,50.04,50.09,83535.0,41.8459,41.9043,41.7042,41.7459,83535.0
2020-07-10 12:30:00,50.09,50.25,50.03,50.21,57679.5,41.7459,41.8792,41.6959,41.8459,57679.5
2020-07-10 13:00:00,50.21,50.22,50.09,50.14,41671.5,41.8459,41.8542,41.7459,41.7876,41671.5
2020-07-10 13:30:00,50.15,50.32,50.15,50.25,61248.0,41.7959,41.9376,41.7959,41.8792,61248.0
2020-07-10 14:00:00,50.25,50.26,50.06,50.11,56320.5,41.8792,41.8876,41.7209,41.7626,56320.5
2020-07-10 14:30:00,50.11,50.2,50.1,50.15,69820.5,41.7626,41.8376,41.7542,41.7959,69820.5
2020-07-10 15:00:00,50.15,50.32,50.09,50.27,83172.0,41.7959,41.9376,41.7459,41.8959,83172.0
2020-07-10 15:30:00,50.27,50.33,50.15,50.15,348858.0,41.8959,41.9459,41.7959,41.7959,348858.0
2020-07-13 09:30:00,50.27,50.65,49.76,49.76,235879.5,41.8959,42.2126,41.4709,41.4709,235879.5
2020-07-13 10:00:00,49.73,50.29,49.69,50.21,158127.0,41.4459,41.9126,41.4125,41.8459,158127.0
2020-07-13 10:30:00,50.21,50.38,50.13,50.37,94599.0,41.8459,41.9876,41.7792,41.9793,94599.0
2020-07-13 11:00:00,50.37,50.45,50.3,50.41,70561.5,41.9793,42.0459,41.9209,42.0126,70561.5
2020-07-13 11:30:00,50.42,50.53,50.24,50.45,111280.5,42.0209,42.1126,41.8709,42.0459,111280.5
2020-07-13 12:00:00,50.45,50.55,50.42,50.45,64165.5,42.0459,42.1293,42.0209,42.0459,64165.5
2020-07-13 12:30:00,50.43,50.67,50.43,50.67,80163.0,42.0293,42.2293,42.0293,42.2293,80163.0
2020-07-13 13:00:00,50.68,50.74,50.59,50.74,65017.5,42.2376,42.2876,42.1626,42.2876,65017.5
2020-07-13 13:30:00,50.75,50.91,50.75,50.85,90664.5,42.296,42.4293,42.296,42.3793,90664.5
2020-07-13 14:00:00,50.84,51.02,50.81,50.89,106473.0,42.371,42.521,42.346,42.4126,106473.0
2020-07-13 14:30:00,50.89,51.11,50.89,51.07,106951.5,42.4126,42.596,42.4126,42.5627,106951.5
2020-07-13 15:00:00,51.09,51.09,50.75,50.78,161692.5,42.5793,42.5793,42.296,42.321,161692.5
2020-07-13 15:30:00,50.77,50.82,50.29,50.45,568132.5,42.3126,42.3543,41.9126,42.0459,568132.5
2020-07-14 09:30:00,50.27,50.49,49.89,50.48,248469.0,41.8959,42.0793,41.5792,42.0709,248469.0
2020-07-14 10:00:00,50.49,50.76,50.31,50.71,198450.0,42.0793,42.3043,41.9293,42.2626,198450.0
2020-07-14 10:30:00,50.71,50.9,50.7,50.89,134089.5,42.2626,42.421,42.2543,42.4126,134089.5
2020-07-14 11:00:00,50.88,51.09,50.81,50.89,135844.5,42.4043,42.5793,42.346,42.4126,135844.5
2020-07-14 11:30:00,50.88,51.05,50.87,51.01,102423.0,42.4043,42.546,42.396,42.5126,102423.0
2020-07-14 12:00:00,51.0,51.03,50.89,50.98,103857.0,42.5043,42.5293,42.4126,42.4876,103857.0
2020-07-14 12:30:00,50.99,51.08,50.93,50.95,59385.0,42.496,42.571,42.446,42.4626,59385.0
2020-07-14 13:00:00,50.95,51.01,50.89,50.94,49186.5,42.4626,42.5126,42.4126,42.4543,49186.5
2020-07-14 13:30:00,50.92,51.33,50.91,51.21,149445.0,42.4376,42.7793,42.4293,42.6793,149445.0
2020-07-14 14:00:00,51.21,51.41,51.14,51.29,120703.5,42.6793,42.846,42.621,42.746,120703.5
2020-07-14 14:30:00,51.29,51.32,51.11,51.27,95374.5,42.746,42.771,42.596,42.7293,95374.5
2020-07-14 15:00:00,51.28,51.35,51.11,51.29,138964.5,42.7377,42.796,42.596,42.746,138964.5
2020-07-14 15:30:00,51.29,51.45,51.23,51.37,450379.5,42.746,42.8794,42.696,42.8127,450379.5
2020-07-15 09:30:00,52.03,52.15,51.52,51.93,185955.0,43.3627,43.4627,42.9377,43.2794,185955.0
2020-07-15 10:00:00,51.95,52.0,51.69,51.98,140674.5,43.2961,43.3377,43.0794,43.3211,140674.5
2020-07-15 10:30:00,51.99,52.23,51.99,52.19,84573.0,43.3294,43.5294,43.3294,43.4961,84573.0
2020-07-15 11:00:00,52.19,52.25,52.04,52.18,125731.5,43.4961,43.5461,43.3711,43.4877,125731.5
2020-07-15 11:30:00,52.19,52.35,52.13,52.18,127075.5,43.4961,43.6294,43.4461,43.4877,127075.5
2020-07-15 12:00:00,52.17,52.44,52.1,52.43,94674.0,43.4794,43.7044,43.4211,43.6961,94674.0
2020-07-15 12:30:00,52.42,52.47,52.32,52.47,73185.0,43.6878,43.7294,43.6044,43.7294,73185.0
2020-07-15 13:00:00,52.47,52.59,52.47,52.55,59541.0,43.7294,43.8294,43.7294,43.7961,59541.0
2020-07-15 13:30:00,52.56,52.62,52.4,52.41,114247.5,43.8044,43.8544,43.6711,43.6794,114247.5
2020-07-15 14:00:00,52.41,52.63,52.37,52.61,142546.5,43.6794,43.8628,43.6461,43.8461,142546.5
2020-07-15 14:30:00,52.61,52.64,52.46,52.47,80164.5,43.8461,43.8711,43.7211,43.7294,80164.5
2020-07-15 15:00:00,52.46,52.5,52.32,52.41,123994.5,43.7211,43.7544,43.6044,43.6794,123994.5
2020-07-15 15:30:00,52.41,52.67,52.39,52.47,352398.0,43.6794,43.8961,43.6628,43.7294,352398.0
2020-07-16 09:30:00,52.17,52.43,52.02,52.27,184111.5,43.4794,43.6961,43.3544,43.5628,184111.5
2020-07-16 10:00:00,52.28,52.76,52.26,52.72,98715.0,43.5711,43.9711,43.5544,43.9378,98715.0
2020-07-16 10:30:00,52.72,52.83,52.63,52.72,92461.5,43.9378,44.0295,43.8628,43.9378,92461.5
2020-07-16 11:00:00,52.7,52.87,52.65,52.77,115032.0,43.9211,44.0628,43.8795,43.9795,115032.0
2020-07-16 11:30:00,52.75,52.77,52.53,52.54,98629.5,43.9628,43.9795,43.7794,43.7878,98629.5
2020-07-16 12:00:00,52.53,52.66,52.49,52.65,72552.0,43.7794,43.8878,43.7461,43.8795,72552.0
2020-07-16 12:30:00,52.66,52.91,52.64,52.79,239788.5,43.8878,44.0961,43.8711,43.9961,239788.5
2020-07-16 13:00:00,52.79,53.04,52.78,52.95,81891.0,43.9961,44.2045,43.9878,44.1295,81891.0
2020-07-16 13:30:00,52.95,52.95,52.77,52.79,83520.0,44.1295,44.1295,43.9795,43.9961,83520.0
2020-07-16 14:00:00,52.79,52.9,52.77,52.84,68545.5,43.9961,44.0878,43.9795,44.0378,68545.5
2020-07-16 14:30:00,52.83,52.83,52.55,52.59,82270.5,44.0295,44.0295,43.7961,43.8294,82270.5
2020-07-16 15:00:00,52.59,52.96,52.59,52.95,113496.0,43.8294,44.1378,43.8294,44.1295,113496.0
2020-07-16 15:30:00,52.95,52.99,52.81,52.97,324649.5,44.1295,44.1628,44.0128,44.1461,324649.5
2020-07-17 09:30:00,53.15,53.26,52.66,53.09,293551.5,44.2962,44.3878,43.8878,44.2462,293551.5
2020-07-17 10:00:00,53.07,53.23,52.84,52.87,174153.0,44.2295,44.3628,44.0378,44.0628,174153.0
2020-07-17 10:30:00,52.89,53.22,52.81,53.21,96996.0,44.0795,44.3545,44.0128,44.3462,96996.0
2020-07-17 11:00:00,53.21,53.22,53.02,53.06,96999.0,44.3462,44.3545,44.1878,44.2212,96999.0
2020-07-17 11:30:00,53.07,53.21,53.01,53.12,116062.5,44.2295,44.3462,44.1795,44.2712,116062.5
2020-07-17 12:00:00,53.13,53.21,53.1,53.21,72870.0,44.2795,44.3462,44.2545,44.3462,72870.0
2020-07-17 12:30:00,53.21,53.23,53.09,53.13,68943.0,44.3462,44.3628,44.2462,44.2795,68943.0
2020-07-17 13:00:00,53.12,53.21,53.08,53.13,84736.5,44.2712,44.3462,44.2378,44.2795,84736.5
2020-07-17 13:30:00,53.13,53.18,53.05,53.13,67746.0,44.2795,44.3212,44.2128,44.2795,67746.0
2020-07-17 14:00:00,53.13,53.26,53.11,53.24,93060.0,44.2795,44.3878,44.2628,44.3712,93060.0
2020-07-17 14:30:00,53.25,53.29,53.15,53.22,88426.5,44.3795,44.4128,44.2962,44.3545,88426.5
2020-07-17 15:00:00,53.22,53.28,53.09,53.19,124114.5,44.3545,44.4045,44.2462,44.3295,124114.5
2020-07-17 15:30:00,53.19,53.32,52.88,52.94,563059.5,44.3295,44.4378,44.0711,44.1211,563059.5
2020-07-20 09:30:00,52.67,53.05,52.42,52.59,220806.0,43.8961,44.2128,43.6878,43.8294,220806.0
2020-07-20 10:00:00,52.6,52.76,52.34,52.43,189529.5,43.8378,43.9711,43.6211,43.6961,189529.5
2020-07-20 10:30:00,52.47,52.57,52.38,52.41,192778.5,43.7294,43.8128,43.6544,43.6794,192778.5
2020-07-20 11:00:00,52.39,52.79,52.39,52.71,129445.5,43.6628,43.9961,43.6628,43.9295,129445.5
2020-07-20 11:30:00,52.71,52.85,52.62,52.79,133356.0,43.9295,44.0461,43.8544,43.9961,133356.0
2020-07-20 12:00:00,52.78,52.95,52.67,52.93,118053.0,43.9878,44.1295,43.8961,44.1128,118053.0
2020-07-20 12:30:00,52.92,52.99,52.72,52.87,124026.0,44.1045,44.1628,43.9378,44.0628,124026.0
2020-07-20 13:00:00,52.87,52.98,52.75,52.95,125472.0,44.0628,44.1545,43.9628,44.1295,125472.0
2020-07-20 13:30:00,52.95,53.04,52.89,53.02,113629.5,44.1295,44.2045,44.0795,44.1878,113629.5
2020-07-20 14:00:00,53.03,53.03,52.88,52.98,141909.0,44.1962,44.1962,44.0711,44.1545,141909.0
2020-07-20 14:30:00,53.01,53.02,52.85,52.87,135379.5,44.1795,44.1878,44.0461,44.0628,135379.5
2020-07-20 15:00:00,52.87,53.15,52.83,53.13,204379.5,44.0628,44.2962,44.0295,44.2795,204379.5
2020-07-20 15:30:00,53.13,53.2,53.04,53.04,495283.5,44.2795,44.3378,44.2045,44.2045,495283.5
2020-07-21 09:30:00,52.74,54.75,52.6,54.37,725082.0,43.9545,45.6296,43.8378,45.3129,725082.0
2020-07-21 10:00:00,54.37,54.64,54.21,54.36,209062.5,45.3129,45.538,45.1796,45.3046,209062.5
2020-07-21 10:30:00,54.35,55.11,54.32,55.01,350740.5,45.2963,45.9297,45.2713,45.8463,350740.5
2020-07-21 11:00:00,55.0,55.43,54.98,55.37,239748.0,45.838,46.1964,45.8213,46.1463,239748.0
2020-07-21 11:30:00,55.38,55.49,55.13,55.37,166546.5,46.1547,46.2464,45.9463,46.1463,166546.5
2020-07-21 12:00:00,55.37,55.46,55.07,55.45,151417.5,46.1463,46.2214,45.8963,46.213,151417.5
2020-07-21 12:30:00,55.44,55.63,55.37,55.53,170128.5,46.2047,46.363,46.1463,46.2797,170128.5
2020-07-21 13:00:00,55.55,55.89,55.51,55.71,268500.0,46.2964,46.5797,46.263,46.4297,268500.0
2020-07-21 13:30:00,55.7,55.79,55.49,55.66,269643.0,46.4214,46.4964,46.2464,46.388,269643.0
2020-07-21 14:00:00,55.66,55.79,55.55,55.67,232122.0,46.388,46.4964,46.2964,46.3964,232122.0
2020-07-21 14:30:00,55.67,55.75,55.51,55.67,372166.5,46.3964,46.463,46.263,46.3964,372166.5
2020-07-21 15:00:00,55.67,55.95,55.66,55.79,283912.5,46.3964,46.6297,46.388,46.4964,283912.5
2020-07-21 15:30:00,55.83,55.85,55.52,55.81,453432.0,46.5297,46.5464,46.2714,46.5131,453432.0
2020-07-22 09:30:00,55.89,57.17,55.78,57.07,314799.0,46.5797,47.6465,46.4881,47.5632,314799.0
2020-07-22 10:00:00,57.07,57.47,56.87,57.28,224563.5,47.5632,47.8965,47.3965,47.7382,224563.5
2020-07-22 10:30:00,57.27,57.6,57.16,57.18,194722.5,47.7298,48.0049,47.6382,47.6548,194722.5
2020-07-22 11:00:00,57.17,57.23,56.89,56.91,204435.0,47.6465,47.6965,47.4131,47.4298,204435.0
2020-07-22 11:30:00,56.91,57.01,56.77,56.83,123927.0,47.4298,47.5132,47.3131,47.3631,123927.0
2020-07-22 12:00:00,56.82,56.89,56.75,56.88,132378.0,47.3548,47.4131,47.2965,47.4048,132378.0
2020-07-22 12:30:00,56.88,56.92,56.75,56.76,117403.5,47.4048,47.4381,47.2965,47.3048,117403.5
2020-07-22 13:00:00,56.76,56.88,56.71,56.8,100386.0,47.3048,47.4048,47.2631,47.3381,100386.0
2020-07-22 13:30:00,56.8,56.81,56.53,56.53,117891.0,47.3381,47.3465,47.1131,47.1131,117891.0
2020-07-22 14:00:00,56.53,56.77,56.53,56.75,95095.5,47.1131,47.3131,47.1131,47.2965,95095.5
2020-07-22 14:30:00,56.75,56.81,56.68,56.7,125485.5,47.2965,47.3465,47.2381,47.2548,125485.5
2020-07-22 15:00:00,56.71,56.77,56.62,56.67,255621.0,47.2631,47.3131,47.1881,47.2298,255621.0
2020-07-22 15:30:00,56.67,56.96,56.64,56.83,582973.5,47.2298,47.4715,47.2048,47.3631,582973.5
2020-07-23 09:30:00,56.9,57.29,56.67,57.25,237151.5,47.4215,47.7465,47.2298,47.7132,237151.5
2020-07-23 10:00:00,57.27,57.33,56.98,57.11,177064.5,47.7298,47.7798,47.4882,47.5965,177064.5
2020-07-23 10:30:00,57.13,57.29,57.08,57.09,127566.0,47.6132,47.7465,47.5715,47.5798,127566.0
2020-07-23 11:00:00,57.11,57.51,57.11,57.51,108121.5,47.5965,47.9299,47.5965,47.9299,108121.5
2020-07-23 11:30:00,57.51,57.61,57.43,57.49,147751.5,47.9299,48.0132,47.8632,47.9132,147751.5
2020-07-23 12:00:00,57.51,57.58,57.41,57.51,117477.0,47.9299,47.9882,47.8465,47.9299,117477.0
2020-07-23 12:30:00,57.51,57.66,57.32,57.41,116520.0,47.9299,48.0549,47.7715,47.8465,116520.0
2020-07-23 13:00:00,57.42,57.53,57.41,57.45,83964.0,47.8549,47.9465,47.8465,47.8799,83964.0
2020-07-23 13:30:00,57.45,57.47,57.27,57.43,142227.0,47.8799,47.8965,47.7298,47.8632,142227.0
2020-07-23 14:00:00,57.41,57.41,57.11,57.17,218553.0,47.8465,47.8465,47.5965,47.6465,218553.0
2020-07-23 14:30:00,57.17,57.34,57.1,57.3,186009.0,47.6465,47.7882,47.5882,47.7548,186009.0
2020-07-23 15:00:00,57.31,57.5,57.19,57.29,179326.5,47.7632,47.9215,47.6632,47.7465,179326.5
2020-07-23 15:30:00,57.29,57.43,57.1,57.39,606652.5,47.7465,47.8632,47.5882,47.8299,606652.5
2020-07-24 09:30:00,57.67,58.16,57.09,57.28,567198.0,48.0632,48.4716,47.5798,47.7382,567198.0
2020-07-24 10:00:00,57.26,57.42,57.23,57.26,240654.0,47.7215,47.8549,47.6965,47.7215,240654.0
2020-07-24 10:30:00,57.26,57.29,56.83,56.83,295797.0,47.7215,47.7465,47.3631,47.3631,295797.0
2020-07-24 11:00:00,56.83,57.11,56.83,57.0,162979.5,47.3631,47.5965,47.3631,47.5048,162979.5
2020-07-24 11:30:00,56.99,57.05,56.75,56.86,252147.0,47.4965,47.5465,47.2965,47.3881,252147.0
2020-07-24 12:00:00,56.85,57.04,56.78,56.87,178021.5,47.3798,47.5382,47.3215,47.3965,178021.5
2020-07-24 12:30:00,56.89,57.11,56.83,57.11,130425.0,47.4131,47.5965,47.3631,47.5965,130425.0
2020-07-24 13:00:00,57.11,57.13,56.99,57.04,135984.0,47.5965,47.6132,47.4965,47.5382,135984.0
2020-07-24 13:30:00,57.05,57.13,56.99,57.1,95334.0,47.5465,47.6132,47.4965,47.5882,95334.0
2020-07-24 14:00:00,57.11,57.37,57.09,57.35,169353.0,47.5965,47.8132,47.5798,47.7965,169353.0
2020-07-24 14:30:00,57.35,57.41,57.22,57.24,193465.5,47.7965,47.8465,47.6882,47.7048,193465.5
2020-07-24 15:00:00,57.24,57.32,57.13,57.19,189541.5,47.7048,47.7715,47.6132,47.6632,189541.5
2020-07-24 15:30:00,57.19,57.29,57.06,57.15,406492.5,47.6632,47.7465,47.5548,47.6298,406492.5
2020-07-27 09:30:00,57.16,57.53,56.85,57.51,137338.5,47.6382,47.9465,47.3798,47.9299,137338.5
2020-07-27 10:00:00,57.51,57.93,57.45,57.89,102424.5,47.9299,48.2799,47.8799,48.2466,102424.5
2020-07-27 10:30:00,57.87,57.88,57.59,57.61,68257.5,48.2299,48.2382,47.9965,48.0132,68257.5
2020-07-27 11:00:00,57.61,57.69,57.49,57.55,64354.5,48.0132,48.0799,47.9132,47.9632,64354.5
2020-07-27 11:30:00,57.56,57.61,57.39,57.54,78381.0,47.9715,48.0132,47.8299,47.9549,78381.0
2020-07-27 12:00:00,57.54,57.67,57.47,57.51,40149.0,47.9549,48.0632,47.8965,47.9299,40149.0
2020-07-27 12:30:00,57.51,57.56,57.35,57.35,51558.0,47.9299,47.9715,47.7965,47.7965,51558.0
2020-07-27 13:00:00,57.35,57.41,57.27,57.32,35629.5,47.7965,47.8465,47.7298,47.7715,35629.5
2020-07-27 13:30:00,57.32,57.4,57.21,57.24,58147.5,47.7715,47.8382,47.6798,47.7048,58147.5
2020-07-27 14:00:00,57.25,57.29,57.19,57.28,145624.5,47.7132,47.7465,47.6632,47.7382,145624.5
2020-07-27 14:30:00,57.28,57.29,57.06,57.09,58656.0,47.7382,47.7465,47.5548,47.5798,58656.0
2020-07-27 15:00:00,57.09,57.23,57.08,57.22,124230.0,47.5798,47.6965,47.5715,47.6882,124230.0
2020-07-27 15:30:00,57.21,57.37,57.2,57.27,213268.5,47.6798,47.8132,47.6715,47.7298,213268.5
2020-07-28 09:30:00,57.31,57.5,56.98,57.13,176908.5,47.7632,47.9215,47.4882,47.6132,176908.5
2020-07-28 10:00:00,57.13,57.39,57.02,57.36,127084.5,47.6132,47.8299,47.5215,47.8049,127084.5
2020-07-28 10:30:00,57.39,57.46,57.27,57.36,116959.5,47.8299,47.8882,47.7298,47.8049,116959.5
2020-07-28 11:00:00,57.37,57.53,57.21,57.52,206274.0,47.8132,47.9465,47.6798,47.9382,206274.0
2020-07-28 11:30:00,57.52,57.75,57.49,57.6,102288.0,47.9382,48.1299,47.9132,48.0049,102288.0
2020-07-28 12:00:00,57.59,57.67,57.49,57.54,88579.5,47.9965,48.0632,47.9132,47.9549,88579.5
2020-07-28 12:30:00,57.54,57.63,57.43,57.48,96985.5,47.9549,48.0299,47.8632,47.9049,96985.5
2020-07-28 13:00:00,57.47,57.6,57.46,57.49,66954.0,47.8965,48.0049,47.8882,47.9132,66954.0
2020-07-28 13:30:00,57.48,57.56,57.44,57.48,57877.5,47.9049,47.9715,47.8715,47.9049,57877.5
2020-07-28 14:00:00,57.49,57.56,57.29,57.29,84180.0,47.9132,47.9715,47.7465,47.7465,84180.0
2020-07-28 14:30:00,57.29,57.31,57.1,57.13,81921.0,47.7465,47.7632,47.5882,47.6132,81921.0
2020-07-28 15:00:00,57.13,57.22,56.98,56.99,108097.5,47.6132,47.6882,47.4882,47.4965,108097.5
2020-07-28 15:30:00,56.97,57.05,56.67,56.97,351591.0,47.4798,47.5465,47.2298,47.4798,351591.0
2020-07-29 09:30:00,56.89,57.19,56.67,56.96,177346.5,47.4131,47.6632,47.2298,47.4715,177346.5
2020-07-29 10:00:00,56.93,56.97,56.73,56.74,198874.5,47.4465,47.4798,47.2798,47.2881,198874.5
2020-07-29 10:30:00,56.75,56.97,56.68,56.95,88756.5,47.2965,47.4798,47.2381,47.4631,88756.5
2020-07-29 11:00:00,56.94,56.96,56.87,56.91,66195.0,47.4548,47.4715,47.3965,47.4298,66195.0
2020-07-29 11:30:00,56.91,56.93,56.82,56.89,78454.5,47.4298,47.4465,47.3548,47.4131,78454.5
2020-07-29 12:00:00,56.89,56.97,56.78,56.97,111327.0,47.4131,47.4798,47.3215,47.4798,111327.0
2020-07-29 12:30:00,56.97,57.13,56.97,56.99,101868.0,47.4798,47.6132,47.4798,47.4965,101868.0
2020-07-29 13:00:00,56.99,57.1,56.92,57.1,75666.0,47.4965,47.5882,47.4381,47.5882,75666.0
2020-07-29 13:30:00,57.13,57.19,57.06,57.15,51916.5,47.6132,47.6632,47.5548,47.6298,51916.5
2020-07-29 14:00:00,57.15,57.27,57.09,57.16,61305.0,47.6298,47.7298,47.5798,47.6382,61305.0
2020-07-29 14:30:00,57.17,57.35,57.16,57.22,83554.5,47.6465,47.7965,47.6382,47.6882,83554.5
2020-07-29 15:00:00,57.22,57.47,57.15,57.39,126478.5,47.6882,47.8965,47.6298,47.8299,126478.5
2020-07-29 15:30:00,57.38,57.46,57.2,57.33,260368.5,47.8215,47.8882,47.6715,47.7798,260368.5
2020-07-30 09:30:00,56.75,56.75,56.17,56.19,111202.5,47.2965,47.2965,46.8131,46.8298,111202.5
2020-07-30 10:00:00,56.17,56.38,56.13,56.23,132012.0,46.8131,46.9881,46.7797,46.8631,132012.0
2020-07-30 10:30:00,56.21,56.49,56.16,56.31,80851.5,46.8464,47.0798,46.8047,46.9298,80851.5
2020-07-30 11:00:00,56.33,56.59,56.31,56.47,58165.5,46.9464,47.1631,46.9298,47.0631,58165.5
2020-07-30 11:30:00,56.47,56.58,56.34,56.4,45091.5,47.0631,47.1548,46.9548,47.0048,45091.5
2020-07-30 12:00:00,56.4,56.49,56.21,56.36,50935.5,47.0048,47.0798,46.8464,46.9714,50935.5
2020-07-30 12:30:00,56.36,56.42,56.27,56.27,41782.5,46.9714,47.0214,46.8964,46.8964,41782.5
2020-07-30 13:00:00,56.28,56.38,56.06,56.07,76143.0,46.9048,46.9881,46.7214,46.7297,76143.0
2020-07-30 13:30:00,56.08,56.26,56.01,56.21,76855.5,46.7381,46.8881,46.6797,46.8464,76855.5
2020-07-30 14:00:00,56.21,56.27,56.12,56.17,59424.0,46.8464,46.8964,46.7714,46.8131,59424.0
2020-07-30 14:30:00,56.18,56.41,56.17,56.34,79471.5,46.8214,47.0131,46.8131,46.9548,79471.5
2020-07-30 15:00:00,56.35,56.47,56.26,56.44,69508.5,46.9631,47.0631,46.8881,47.0381,69508.5
2020-07-30 15:30:00,56.43,56.47,56.33,56.4,218056.5,47.0298,47.0631,46.9464,47.0048,218056.5
2020-07-31 09:30:00,56.15,56.29,55.8,56.24,163269.0,46.7964,46.9131,46.5047,46.8714,163269.0
2020-07-31 10:00:00,56.28,56.31,55.91,55.93,119856.0,46.9048,46.9298,46.5964,46.6131,119856.0
2020-07-31 10:30:00,55.9,55.98,55.81,55.96,105933.0,46.5881,46.6547,46.5131,46.6381,105933.0
2020-07-31 11:00:00,55.96,56.31,55.93,56.29,94678.5,46.6381,46.9298,46.6131,46.9131,94678.5
2020-07-31 11:30:00,56.31,56.31,56.11,56.21,98629.5,46.9298,46.9298,46.7631,46.8464,98629.5
2020-07-31 12:00:00,56.2,56.22,56.07,56.16,93814.5,46.8381,46.8548,46.7297,46.8047,93814.5
2020-07-31 12:30:00,56.15,56.15,55.92,56.06,62622.0,46.7964,46.7964,46.6047,46.7214,62622.0
2020-07-31 13:00:00,56.03,56.11,55.99,56.06,43480.5,46.6964,46.7631,46.6631,46.7214,43480.5
2020-07-31 13:30:00,56.06,56.22,55.99,56.15,85755.0,46.7214,46.8548,46.6631,46.7964,85755.0
2020-07-31 14:00:00,56.13,56.19,55.92,56.03,69109.5,46.7797,46.8298,46.6047,46.6964,69109.5
2020-07-31 14:30:00,56.04,56.33,56.02,56.33,63630.0,46.7047,46.9464,46.6881,46.9464,63630.0
2020-07-31 15:00:00,56.33,56.57,56.3,56.57,102394.5,46.9464,47.1465,46.9214,47.1465,102394.5
2020-07-31 15:30:00,56.57,56.73,56.41,56.71,194824.5,47.1465,47.2798,47.0131,47.2631,194824.5
2020-08-03 09:30:00,56.65,57.02,56.49,56.98,90370.5,47.2131,47.5215,47.0798,47.4882,90370.5
2020-08-03 10:00:00,56.95,57.39,56.95,57.23,76132.5,47.4631,47.8299,47.4631,47.6965,76132.5
2020-08-03 10:30:00,57.23,57.44,57.16,57.23,54471.0,47.6965,47.8715,47.6382,47.6965,54471.0
2020-08-03 11:00:00,57.24,57.31,57.19,57.22,44100.0,47.7048,47.7632,47.6632,47.6882,44100.0
2020-08-03 11:30:00,57.21,57.45,57.21,57.31,34827.0,47.6798,47.8799,47.6798,47.7632,34827.0
2020-08-03 12:00:00,57.31,57.33,57.2,57.21,28869.0,47.7632,47.7798,47.6715,47.6798,28869.0
2020-08-03 12:30:00,57.17,57.28,57.16,57.2,20755.5,47.6465,47.7382,47.6382,47.6715,20755.5
2020-08-03 13:00:00,57.2,57.22,57.09,57.17,26934.0,47.6715,47.6882,47.5798,47.6465,26934.0
2020-08-03 13:30:00,57.18,57.27,57.15,57.21,28243.5,47.6548,47.7298,47.6298,47.6798,28243.5
2020-08-03 14:00:00,57.19,57.21,57.12,57.21,41919.0,47.6632,47.6798,47.6048,47.6798,41919.0
2020-08-03 14:30:00,57.21,57.31,57.19,57.22,31509.0,47.6798,47.7632,47.6632,47.6882,31509.0
2020-08-03 15:00:00,57.22,57.23,57.08,57.11,36649.5,47.6882,47.6965,47.5715,47.5965,36649.5
2020-08-03 15:30:00,57.11,57.18,56.92,57.07,202153.5,47.5965,47.6548,47.4381,47.5632,202153.5
2020-08-04 09:30:00,56.47,56.87,56.44,56.57,148663.5,47.0631,47.3965,47.0381,47.1465,148663.5
2020-08-04 10:00:00,56.57,56.7,56.33,56.47,126882.0,47.1465,47.2548,46.9464,47.0631,126882.0
2020-08-04 10:30:00,56.47,56.57,56.39,56.57,86224.5,47.0631,47.1465,46.9964,47.1465,86224.5
2020-08-04 11:00:00,56.59,56.84,56.51,56.69,124317.0,47.1631,47.3715,47.0964,47.2465,124317.0
2020-08-04 11:30:00,56.71,56.77,56.59,56.6,68704.5,47.2631,47.3131,47.1631,47.1715,68704.5
2020-08-04 12:00:00,56.6,56.62,56.51,56.51,41319.0,47.1715,47.1881,47.0964,47.0964,41319.0
2020-08-04 12:30:00,56.52,56.55,56.43,56.51,22599.0,47.1048,47.1298,47.0298,47.0964,22599.0
2020-08-04 13:00:00,56.49,56.59,56.45,56.56,30576.0,47.0798,47.1631,47.0464,47.1381,30576.0
2020-08-04 13:30:00,56.56,56.56,56.42,56.46,53097.0,47.1381,47.1381,47.0214,47.0548,53097.0
2020-08-04 14:00:00,56.46,56.51,56.42,56.43,72040.5,47.0548,47.0964,47.0214,47.0298,72040.5
2020-08-04 14:30:00,56.43,56.59,56.39,56.59,106392.0,47.0298,47.1631,46.9964,47.1631,106392.0
2020-08-04 15:00:00,56.6,56.62,56.49,56.55,106296.0,47.1715,47.1881,47.0798,47.1298,106296.0
2020-08-04 15:30:00,56.54,56.65,56.49,56.6,333324.0,47.1214,47.2131,47.0798,47.1715,333324.0
2020-08-05 09:30:00,57.07,57.54,56.67,57.52,113338.5,47.5632,47.9549,47.2298,47.9382,113338.5
2020-08-05 10:00:00,57.54,57.63,57.43,57.52,101389.5,47.9549,48.0299,47.8632,47.9382,101389.5
2020-08-05 10:30:00,57.51,57.65,57.47,57.53,74724.0,47.9299,48.0465,47.8965,47.9465,74724.0
2020-08-05 11:00:00,57.57,57.83,57.57,57.73,60312.0,47.9799,48.1966,47.9799,48.1132,60312.0
2020-08-05 11:30:00,57.72,57.83,57.69,57.77,56814.0,48.1049,48.1966,48.0799,48.1466,56814.0
2020-08-05 12:00:00,57.76,57.78,57.61,57.67,41352.0,48.1382,48.1549,48.0132,48.0632,41352.0
2020-08-05 12:30:00,57.67,57.79,57.66,57.72,51004.5,48.0632,48.1632,48.0549,48.1049,51004.5
2020-08-05 13:00:00,57.73,57.73,57.64,57.67,33558.0,48.1132,48.1132,48.0382,48.0632,33558.0
2020-08-05 13:30:00,57.67,57.72,57.62,57.66,50986.5,48.0632,48.1049,48.0215,48.0549,50986.5
2020-08-05 14:00:00,57.67,57.83,57.67,57.83,48105.0,48.0632,48.1966,48.0632,48.1966,48105.0
2020-08-05 14:30:00,57.83,57.83,57.69,57.75,49347.0,48.1966,48.1966,48.0799,48.1299,49347.0
2020-08-05 15:00:00,57.76,57.83,57.74,57.79,56821.5,48.1382,48.1966,48.1215,48.1632,56821.5
2020-08-05 15:30:00,57.8,57.98,57.73,57.97,332469.0,48.1716,48.3216,48.1132,48.3132,332469.0
2020-08-06 09:30:00,57.69,58.1,57.69,58.0,136876.5,48.0799,48.4216,48.0799,48.3382,136876.5
2020-08-06 10:00:00,58.03,58.06,57.85,58.04,63306.0,48.3632,48.3882,48.2132,48.3716,63306.0
2020-08-06 10:30:00,58.04,58.13,57.85,58.0,93516.0,48.3716,48.4466,48.2132,48.3382,93516.0
2020-08-06 11:00:00,58.01,58.13,57.93,58.09,79002.0,48.3466,48.4466,48.2799,48.4132,79002.0
2020-08-06 11:30:00,58.07,58.09,57.99,58.03,76116.0,48.3966,48.4132,48.3299,48.3632,76116.0
2020-08-06 12:00:00,58.05,58.07,57.96,58.05,51786.0,48.3799,48.3966,48.3049,48.3799,51786.0
2020-08-06 12:30:00,58.04,58.09,57.97,58.0,39297.0,48.3716,48.4132,48.3132,48.3382,39297.0
2020-08-06 13:00:00,58.01,58.06,57.95,58.01,46198.5,48.3466,48.3882,48.2966,48.3466,46198.5
2020-08-06 13:30:00,58.01,58.01,57.88,57.91,56271.0,48.3466,48.3466,48.2382,48.2632,56271.0
2020-08-06 14:00:00,57.91,57.99,57.89,57.93,77041.5,48.2632,48.3299,48.2466,48.2799,77041.5
2020-08-06 14:30:00,57.93,58.11,57.92,58.07,70800.0,48.2799,48.4299,48.2716,48.3966,70800.0
2020-08-06 15:00:00,58.07,58.13,58.03,58.09,101164.5,48.3966,48.4466,48.3632,48.4132,101164.5
2020-08-06 15:30:00,58.09,58.26,58.09,58.25,306492.0,48.4132,48.5549,48.4132,48.5466,306492.0
2020-08-07 09:30:00,58.04,58.45,57.87,58.24,77905.5,48.3716,48.7133,48.2299,48.5383,77905.5
2020-08-07 10:00:00,58.23,58.47,58.2,58.3,70695.0,48.5299,48.7299,48.5049,48.5883,70695.0
2020-08-07 10:30:00,58.29,58.39,58.27,58.36,92172.0,48.5799,48.6633,48.5633,48.6383,92172.0
2020-08-07 11:00:00,58.36,58.48,58.31,58.39,74560.5,48.6383,48.7383,48.5966,48.6633,74560.5
2020-08-07 11:30:00,58.39,58.53,58.37,58.45,50709.0,48.6633,48.7799,48.6466,48.7133,50709.0
2020-08-07 12:00:00,58.45,58.61,58.39,58.6,106990.5,48.7133,48.8466,48.6633,48.8383,106990.5
2020-08-07 12:30:00,58.59,58.69,58.56,58.57,79144.5,48.83,48.9133,48.805,48.8133,79144.5
2020-08-07 13:00:00,58.58,58.89,58.58,58.87,78540.0,48.8216,49.08,48.8216,49.0633,78540.0
2020-08-07 13:30:00,58.87,58.97,58.81,58.85,65910.0,49.0633,49.1467,49.0133,49.0466,65910.0
2020-08-07 14:00:00,58.85,58.89,58.75,58.77,72504.0,49.0466,49.08,48.9633,48.98,72504.0
2020-08-07 14:30:00,58.76,58.97,58.71,58.92,91915.5,48.9716,49.1467,48.93,49.105,91915.5
2020-08-07 15:00:00,58.89,59.03,58.84,58.97,131230.5,49.08,49.1967,49.0383,49.1467,131230.5
2020-08-07 15:30:00,58.97,59.09,58.9,59.07,266956.5,49.1467,49.2467,49.0883,49.23,266956.5
2020-08-10 09:30:00,59.05,59.47,58.24,59.4,97621.5,49.3886,49.7399,48.7111,49.6813,97621.5
2020-08-10 10:00:00,59.44,60.07,59.37,59.99,538453.5,49.7148,50.2417,49.6562,50.1748,538453.5
2020-08-10 10:30:00,60.0,60.21,59.96,60.14,118654.5,50.1832,50.3588,50.1497,50.3003,118654.5
2020-08-10 11:00:00,60.16,60.31,60.11,60.18,90697.5,50.317,50.4424,50.2752,50.3337,90697.5
2020-08-10 11:30:00,60.21,60.43,60.2,60.3,120892.5,50.3588,50.5428,50.3504,50.4341,120892.5
2020-08-10 12:00:00,60.3,60.32,60.16,60.17,85293.0,50.4341,50.4508,50.317,50.3254,85293.0
2020-08-10 12:30:00,60.18,60.31,60.05,60.05,71637.0,50.3337,50.4424,50.225,50.225,71637.0
2020-08-10 13:00:00,60.05,60.13,60.03,60.07,75094.5,50.225,50.2919,50.2083,50.2417,75094.5
2020-08-10 13:30:00,60.09,60.25,60.07,60.19,155083.5,50.2584,50.3923,50.2417,50.3421,155083.5
2020-08-10 14:00:00,60.21,60.31,60.18,60.29,61809.0,50.3588,50.4424,50.3337,50.4257,61809.0
2020-08-10 14:30:00,60.29,60.31,59.83,60.02,225294.0,50.4257,50.4424,50.041,50.1999,225294.0
2020-08-10 15:00:00,60.03,60.22,59.95,59.95,123367.5,50.2083,50.3672,50.1413,50.1413,123367.5
2020-08-10 15:30:00,59.95,60.11,59.74,59.91,305350.5,50.1413,50.2752,49.9657,50.1079,305350.5
2020-08-11 09:30:00,60.26,60.87,59.87,60.37,81303.0,50.4006,50.9108,50.0744,50.4926,81303.0
2020-08-11 10:00:00,60.45,60.76,60.15,60.44,79101.0,50.5595,50.8188,50.3086,50.5512,79101.0
2020-08-11 10:30:00,60.44,60.69,60.33,60.49,91273.5,50.5512,50.7603,50.4592,50.593,91273.5
2020-08-11 11:00:00,60.51,60.6,60.36,60.4,50538.0,50.6097,50.685,50.4843,50.5177,50538.0
2020-08-11 11:30:00,60.39,60.41,60.23,60.32,42015.0,50.5094,50.5261,50.3755,50.4508,42015.0
2020-08-11 12:00:00,60.33,60.44,60.28,60.44,41640.0,50.4592,50.5512,50.4174,50.5512,41640.0
2020-08-11 12:30:00,60.43,60.46,60.32,60.39,43812.0,50.5428,50.5679,50.4508,50.5094,43812.0
2020-08-11 13:00:00,60.41,60.55,60.35,60.51,42642.0,50.5261,50.6432,50.4759,50.6097,42642.0
2020-08-11 13:30:00,60.51,60.54,60.4,60.48,75184.5,50.6097,50.6348,50.5177,50.5846,75184.5
2020-08-11 14:00:00,60.47,60.59,60.43,60.47,77770.5,50.5763,50.6766,50.5428,50.5763,77770.5
2020-08-11 14:30:00,60.48,60.53,60.41,60.47,97270.5,50.5846,50.6265,50.5261,50.5763,97270.5
2020-08-11 15:00:00,60.48,60.51,60.12,60.33,134146.5,50.5846,50.6097,50.2835,50.4592,134146.5
2020-08-11 15:30:00,60.32,60.38,60.1,60.27,308907.0,50.4508,50.501,50.2668,50.409,308907.0
2020-08-12 09:30:00,60.41,60.6,60.01,60.15,224002.5,50.5261,50.685,50.1915,50.3086,224002.5
2020-08-12 10:00:00,60.17,60.63,60.13,60.61,77608.5,50.3254,50.7101,50.2919,50.6934,77608.5
2020-08-12 10:30:00,60.62,60.66,60.42,60.57,72816.0,50.7017,50.7352,50.5344,50.6599,72816.0
2020-08-12 11:00:00,60.55,60.62,60.38,60.45,44899.5,50.6432,50.7017,50.501,50.5595,44899.5
2020-08-12 11:30:00,60.45,60.51,60.27,60.34,60552.0,50.5595,50.6097,50.409,50.4675,60552.0
2020-08-12 12:00:00,60.33,60.51,60.33,60.49,60478.5,50.4592,50.6097,50.4592,50.593,60478.5
2020-08-12 12:30:00,60.47,60.53,60.36,60.37,61197.0,50.5763,50.6265,50.4843,50.4926,61197.0
2020-08-12 13:00:00,60.36,60.41,60.11,60.15,65476.5,50.4843,50.5261,50.2752,50.3086,65476.5
2020-08-12 13:30:00,60.17,60.23,60.11,60.21,76854.0,50.3254,50.3755,50.2752,50.3588,76854.0
2020-08-12 14:00:00,60.21,60.25,59.91,59.92,113884.5,50.3588,50.3923,50.1079,50.1163,113884.5
2020-08-12 14:30:00,59.92,60.17,59.92,60.11,89160.0,50.1163,50.3254,50.1163,50.2752,89160.0
2020-08-12 15:00:00,60.11,60.23,60.03,60.2,90600.0,50.2752,50.3755,50.2083,50.3504,90600.0
2020-08-12 15:30:00,60.19,60.35,60.07,60.23,359493.0,50.3421,50.4759,50.2417,50.3755,359493.0
2020-08-13 09:30:00,60.01,60.01,59.55,59.71,99831.0,50.1915,50.1915,49.8068,49.9406,99831.0
2020-08-13 10:00:00,59.67,59.9,59.45,59.52,68476.5,49.9072,50.0995,49.7232,49.7817,68476.5
2020-08-13 10:30:00,59.51,59.69,59.49,59.62,64081.5,49.7733,49.9239,49.7566,49.8653,64081.5
2020-08-13 11:00:00,59.62,59.65,59.44,59.48,133410.0,49.8653,49.8904,49.7148,49.7482,133410.0
2020-08-13 11:30:00,59.49,59.49,59.29,59.31,152262.0,49.7566,49.7566,49.5893,49.6061,152262.0
2020-08-13 12:00:00,59.33,59.59,59.33,59.42,56625.0,49.6228,49.8402,49.6228,49.6981,56625.0
2020-08-13 12:30:00,59.42,59.51,59.39,59.39,72853.5,49.6981,49.7733,49.673,49.673,72853.5
2020-08-13 13:00:00,59.39,59.45,59.33,59.37,58999.5,49.673,49.7232,49.6228,49.6562,58999.5
2020-08-13 13:30:00,59.37,59.37,59.26,59.3,54864.0,49.6562,49.6562,49.5642,49.5977,54864.0
2020-08-13 14:00:00,59.3,59.31,59.05,59.09,107902.5,49.5977,49.6061,49.3886,49.4221,107902.5
2020-08-13 14:30:00,59.08,59.13,58.83,58.86,109047.0,49.4137,49.4555,49.2046,49.2297,109047.0
2020-08-13 15:00:00,58.88,59.15,58.83,59.11,93934.5,49.2464,49.4722,49.2046,49.4388,93934.5
2020-08-13 15:30:00,59.13,59.13,58.93,58.99,408405.0,49.4555,49.4555,49.2882,49.3384,408405.0
2020-08-14 09:30:00,59.0,59.12,58.67,59.05,132394.5,49.3468,49.4471,49.0708,49.3886,132394.5
2020-08-14 10:00:00,59.04,59.2,58.98,59.11,101520.0,49.3802,49.5141,49.3301,49.4388,101520.0
2020-08-14 10:30:00,59.13,59.29,59.11,59.2,87157.5,49.4555,49.5893,49.4388,49.5141,87157.5
2020-08-14 11:00:00,59.19,59.49,59.16,59.47,106107.0,49.5057,49.7566,49.4806,49.7399,106107.0
2020-08-14 11:30:00,59.49,59.61,59.41,59.59,63532.5,49.7566,49.857,49.6897,49.8402,63532.5
2020-08-14 12:00:00,59.61,59.64,59.51,59.52,71298.0,49.857,49.8821,49.7733,49.7817,71298.0
2020-08-14 12:30:00,59.53,59.57,59.37,59.37,113985.0,49.7901,49.8235,49.6562,49.6562,113985.0
2020-08-14 13:00:00,59.34,59.43,59.31,59.34,68059.5,49.6312,49.7064,49.6061,49.6312,68059.5
2020-08-14 13:30:00,59.34,59.47,59.33,59.46,65421.0,49.6312,49.7399,49.6228,49.7315,65421.0
2020-08-14 14:00:00,59.46,59.46,59.33,59.34,54597.0,49.7315,49.7315,49.6228,49.6312,54597.0
2020-08-14 14:30:00,59.34,59.36,59.25,59.27,71634.0,49.6312,49.6479,49.5559,49.5726,71634.0
2020-08-14 15:00:00,59.27,59.33,59.19,59.29,81399.0,49.5726,49.6228,49.5057,49.5893,81399.0
2020-08-14 15:30:00,59.29,59.39,59.07,59.29,258895.5,49.5893,49.673,49.4053,49.5893,258895.5
2020-08-17 09:30:00,59.5,59.69,59.13,59.21,78240.0,49.765,49.9239,49.4555,49.5224,78240.0
2020-08-17 10:00:00,59.15,59.23,58.91,59.19,44913.0,49.4722,49.5391,49.2715,49.5057,44913.0
2020-08-17 10:30:00,59.19,59.28,59.14,59.25,44371.5,49.5057,49.581,49.4639,49.5559,44371.5
2020-08-17 11:00:00,59.26,59.27,59.15,59.22,34704.0,49.5642,49.5726,49.4722,49.5308,34704.0
2020-08-17 11:30:00,59.21,59.23,59.11,59.2,31275.0,49.5224,49.5391,49.4388,49.5141,31275.0
2020-08-17 12:00:00,59.19,59.42,59.13,59.42,487264.5,49.5057,49.6981,49.4555,49.6981,487264.5
2020-08-17 12:30:00,59.44,59.45,59.31,59.43,18238.5,49.7148,49.7232,49.6061,49.7064,18238.5
2020-08-17 13:00:00,59.41,59.41,59.31,59.4,24376.5,49.6897,49.6897,49.6061,49.6813,24376.5
2020-08-17 13:30:00,59.39,59.41,59.18,59.19,57139.5,49.673,49.6897,49.4973,49.5057,57139.5
2020-08-17 14:00:00,59.19,59.25,59.11,59.22,45289.5,49.5057,49.5559,49.4388,49.5308,45289.5
2020-08-17 14:30:00,59.21,59.22,59.09,59.11,48984.0,49.5224,49.5308,49.4221,49.4388,48984.0
2020-08-17 15:00:00,59.1,59.13,59.0,59.08,83017.5,49.4304,49.4555,49.3468,49.4137,83017.5
2020-08-17 15:30:00,59.09,59.16,58.96,59.11,356491.5,49.4221,49.4806,49.3133,49.4388,356491.5
2020-08-18 09:30:00,59.29,59.65,58.91,59.22,74166.0,49.5893,49.8904,49.2715,49.5308,74166.0
2020-08-18 10:00:00,59.21,59.25,59.02,59.04,39817.5,49.5224,49.5559,49.3635,49.3802,39817.5
2020-08-18 10:30:00,59.01,59.13,58.96,59.13,36394.5,49.3551,49.4555,49.3133,49.4555,36394.5
2020-08-18 11:00:00,59.17,59.41,59.11,59.35,35772.0,49.489,49.6897,49.4388,49.6395,35772.0
2020-08-18 11:30:00,59.37,59.46,59.29,59.45,27831.0,49.6562,49.7315,49.5893,49.7232,27831.0
2020-08-18 12:00:00,59.46,59.47,59.3,59.37,28734.0,49.7315,49.7399,49.5977,49.6562,28734.0
2020-08-18 12:30:00,59.36,59.39,59.26,59.32,39562.5,49.6479,49.673,49.5642,49.6144,39562.5
2020-08-18 13:00:00,59.33,59.33,59.27,59.29,19555.5,49.6228,49.6228,49.5726,49.5893,19555.5
2020-08-18 13:30:00,59.28,59.31,59.18,59.18,35671.5,49.581,49.6061,49.4973,49.4973,35671.5
2020-08-18 14:00:00,59.18,59.22,59.11,59.15,47044.5,49.4973,49.5308,49.4388,49.4722,47044.5
2020-08-18 14:30:00,59.16,59.17,59.01,59.02,67761.0,49.4806,49.489,49.3551,49.3635,67761.0
2020-08-18 15:00:00,59.01,59.05,58.92,58.95,74778.0,49.3551,49.3886,49.2799,49.305,74778.0
2020-08-18 15:30:00,58.93,59.08,58.92,59.05,241831.5,49.2882,49.4137,49.2799,49.3886,241831.5
2020-08-19 09:30:00,58.93,59.37,58.76,59.08,83605.5,49.2882,49.6562,49.146,49.4137,83605.5
2020-08-19 10:00:00,59.07,59.17,59.02,59.03,114555.0,49.4053,49.489,49.3635,49.3719,114555.0
2020-08-19 10:30:00,59.03,59.13,58.99,59.04,211768.5,49.3719,49.4555,49.3384,49.3802,211768.5
2020-08-19 11:00:00,59.03,59.06,58.95,59.03,92973.0,49.3719,49.397,49.305,49.3719,92973.0
2020-08-19 11:30:00,59.03,59.11,58.95,59.0,161253.0,49.3719,49.4388,49.305,49.3468,161253.0
2020-08-19 12:00:00,59.0,59.07,58.91,59.07,36882.0,49.3468,49.4053,49.2715,49.4053,36882.0
2020-08-19 12:30:00,59.07,59.18,59.06,59.17,45706.5,49.4053,49.4973,49.397,49.489,45706.5
2020-08-19 13:00:00,59.18,59.24,59.11,59.13,44134.5,49.4973,49.5475,49.4388,49.4555,44134.5
2020-08-19 13:30:00,59.13,59.19,59.07,59.16,27343.5,49.4555,49.5057,49.4053,49.4806,27343.5
2020-08-19 14:00:00,59.16,59.2,58.83,58.84,79047.0,49.4806,49.5141,49.2046,49.213,79047.0
2020-08-19 14:30:00,58.85,59.07,58.79,59.02,73105.5,49.2213,49.4053,49.1711,49.3635,73105.5
2020-08-19 15:00:00,59.02,59.03,58.78,58.81,56877.0,49.3635,49.3719,49.1628,49.1879,56877.0
2020-08-19 15:30:00,58.8,58.89,58.51,58.72,333361.5,49.1795,49.2548,48.937,49.1126,333361.5
2020-08-20 09:30:00,58.45,58.91,58.07,58.19,84846.0,48.8868,49.2715,48.5689,48.6693,84846.0
2020-08-20 10:00:00,58.18,58.42,58.07,58.32,72789.0,48.6609,48.8617,48.5689,48.778,72789.0
2020-08-20 10:30:00,58.32,58.41,58.21,58.26,51138.0,48.778,48.8533,48.686,48.7279,51138.0
2020-08-20 11:00:00,58.25,58.3,58.17,58.17,37198.5,48.7195,48.7613,48.6526,48.6526,37198.5
2020-08-20 11:30:00,58.16,58.31,58.13,58.21,52596.0,48.6442,48.7697,48.6191,48.686,52596.0
2020-08-20 12:00:00,58.19,58.31,58.15,58.27,53604.0,48.6693,48.7697,48.6359,48.7362,53604.0
2020-08-20 12:30:00,58.27,58.29,58.15,58.18,42849.0,48.7362,48.7529,48.6359,48.6609,42849.0
2020-08-20 13:00:00,58.19,58.23,58.03,58.05,36013.5,48.6693,48.7028,48.5355,48.5522,36013.5
2020-08-20 13:30:00,58.05,58.11,57.97,57.99,35047.5,48.5522,48.6024,48.4853,48.502,35047.5
2020-08-20 14:00:00,57.99,58.07,57.93,58.06,57300.0,48.502,48.5689,48.4518,48.5606,57300.0
2020-08-20 14:30:00,58.07,58.13,58.06,58.08,49140.0,48.5689,48.6191,48.5606,48.5773,49140.0
2020-08-20 15:00:00,58.08,58.18,58.01,58.04,69202.5,48.5773,48.6609,48.5188,48.5438,69202.5
2020-08-20 15:30:00,58.03,58.17,58.02,58.14,198043.5,48.5355,48.6526,48.5271,48.6275,198043.5
2020-08-21 09:30:00,57.89,58.29,57.64,58.12,238545.0,48.4184,48.7529,48.2093,48.6108,238545.0
2020-08-21 10:00:00,58.13,58.23,57.91,57.99,62182.5,48.6191,48.7028,48.4351,48.502,62182.5
2020-08-21 10:30:00,57.98,58.08,57.9,57.93,40947.0,48.4937,48.5773,48.4268,48.4518,40947.0
2020-08-21 11:00:00,57.98,58.15,57.95,58.03,34843.5,48.4937,48.6359,48.4686,48.5355,34843.5
2020-08-21 11:30:00,58.01,58.13,57.99,58.05,29049.0,48.5188,48.6191,48.502,48.5522,29049.0
2020-08-21 12:00:00,58.03,58.15,58.02,58.03,31044.0,48.5355,48.6359,48.5271,48.5355,31044.0
2020-08-21 12:30:00,58.01,58.07,57.99,57.99,31671.0,48.5188,48.5689,48.502,48.502,31671.0
2020-08-21 13:00:00,57.99,58.07,57.97,58.04,41335.5,48.502,48.5689,48.4853,48.5438,41335.5
2020-08-21 13:30:00,58.05,58.2,58.04,58.19,26956.5,48.5522,48.6777,48.5438,48.6693,26956.5
2020-08-21 14:00:00,58.21,58.22,58.09,58.15,50406.0,48.686,48.6944,48.5857,48.6359,50406.0
2020-08-21 14:30:00,58.14,58.17,58.11,58.11,42298.5,48.6275,48.6526,48.6024,48.6024,42298.5
2020-08-21 15:00:00,58.11,58.14,58.06,58.11,85107.0,48.6024,48.6275,48.5606,48.6024,85107.0
2020-08-21 15:30:00,58.1,58.14,57.97,57.99,272473.5,48.594,48.6275,48.4853,48.502,272473.5
2020-08-24 09:30:00,58.17,58.48,58.07,58.32,259588.5,48.6526,48.9119,48.5689,48.778,259588.5
2020-08-24 10:00:00,58.33,58.61,58.33,58.5,67743.0,48.7864,49.0206,48.7864,48.9286,67743.0
2020-08-24 10:30:00,58.48,58.57,58.31,58.46,163647.0,48.9119,48.9871,48.7697,48.8951,163647.0
2020-08-24 11:00:00,58.47,58.48,58.18,58.21,187152.0,48.9035,48.9119,48.6609,48.686,187152.0
2020-08-24 11:30:00,58.21,58.42,58.21,58.28,55783.5,48.686,48.8617,48.686,48.7446,55783.5
2020-08-24 12:00:00,58.28,58.35,58.19,58.19,52785.0,48.7446,48.8031,48.6693,48.6693,52785.0
2020-08-24 12:30:00,58.2,58.25,58.0,58.0,62598.0,48.6777,48.7195,48.5104,48.5104,62598.0
2020-08-24 13:00:00,57.99,58.09,57.93,57.94,101668.5,48.502,48.5857,48.4518,48.4602,101668.5
2020-08-24 13:30:00,57.95,58.05,57.93,57.96,51537.0,48.4686,48.5522,48.4518,48.4769,51537.0
2020-08-24 14:00:00,57.95,58.04,57.89,57.98,58552.5,48.4686,48.5438,48.4184,48.4937,58552.5
2020-08-24 14:30:00,57.98,58.0,57.8,57.87,103671.0,48.4937,48.5104,48.3431,48.4017,103671.0
2020-08-24 15:00:00,57.87,57.98,57.83,57.95,95544.0,48.4017,48.4937,48.3682,48.4686,95544.0
2020-08-24 15:30:00,57.95,57.98,57.83,57.92,377229.0,48.4686,48.4937,48.3682,48.4435,377229.0
2020-08-25 09:30:00,58.3,58.56,58.07,58.54,118323.0,48.7613,48.9788,48.5689,48.962,118323.0
2020-08-25 10:00:00,58.51,58.55,58.18,58.27,52026.0,48.937,48.9704,48.6609,48.7362,52026.0
2020-08-25 10:30:00,58.23,58.28,58.1,58.17,47113.5,48.7028,48.7446,48.594,48.6526,47113.5
2020-08-25 11:00:00,58.15,58.18,57.93,58.03,44335.5,48.6359,48.6609,48.4518,48.5355,44335.5
2020-08-25 11:30:00,58.02,58.04,57.88,57.88,37600.5,48.5271,48.5438,48.41,48.41,37600.5
2020-08-25 12:00:00,57.88,57.95,57.83,57.85,53604.0,48.41,48.4686,48.3682,48.3849,53604.0
2020-08-25 12:30:00,57.85,57.88,57.71,57.71,36019.5,48.3849,48.41,48.2678,48.2678,36019.5
2020-08-25 13:00:00,57.71,57.74,57.66,57.73,41275.5,48.2678,48.2929,48.226,48.2846,41275.5
2020-08-25 13:30:00,57.73,57.73,57.53,57.57,64533.0,48.2846,48.2846,48.1173,48.1507,64533.0
2020-08-25 14:00:00,57.56,57.64,57.53,57.57,71428.5,48.1424,48.2093,48.1173,48.1507,71428.5
2020-08-25 14:30:00,57.57,57.63,57.49,57.51,67888.5,48.1507,48.2009,48.0838,48.1006,67888.5
2020-08-25 15:00:00,57.5,57.53,57.45,57.52,98265.0,48.0922,48.1173,48.0504,48.1089,98265.0
2020-08-25 15:30:00,57.52,57.64,57.51,57.61,306894.0,48.1089,48.2093,48.1006,48.1842,306894.0
2020-08-26 09:30:00,57.43,57.52,56.95,57.41,130777.5,48.0337,48.1089,47.6322,48.0169,130777.5
2020-08-26 10:00:00,57.43,57.78,57.41,57.72,52192.5,48.0337,48.3264,48.0169,48.2762,52192.5
2020-08-26 10:30:00,57.72,57.91,57.67,57.79,66744.0,48.2762,48.4351,48.2344,48.3348,66744.0
2020-08-26 11:00:00,57.75,57.83,57.68,57.71,39370.5,48.3013,48.3682,48.2428,48.2678,39370.5
2020-08-26 11:30:00,57.71,57.75,57.62,57.74,27211.5,48.2678,48.3013,48.1926,48.2929,27211.5
2020-08-26 12:00:00,57.77,57.85,57.75,57.81,34578.0,48.318,48.3849,48.3013,48.3515,34578.0
2020-08-26 12:30:00,57.79,57.9,57.74,57.87,50752.5,48.3348,48.4268,48.2929,48.4017,50752.5
2020-08-26 13:00:00,57.87,57.92,57.85,57.87,42123.0,48.4017,48.4435,48.3849,48.4017,42123.0
2020-08-26 13:30:00,57.87,57.97,57.85,57.95,30916.5,48.4017,48.4853,48.3849,48.4686,30916.5
2020-08-26 14:00:00,57.95,58.15,57.93,58.09,56332.5,48.4686,48.6359,48.4518,48.5857,56332.5
2020-08-26 14:30:00,58.11,58.16,58.03,58.06,55315.5,48.6024,48.6442,48.5355,48.5606,55315.5
2020-08-26 15:00:00,58.04,58.12,58.02,58.08,79440.0,48.5438,48.6108,48.5271,48.5773,79440.0
2020-08-26 15:30:00,58.09,58.09,57.85,57.91,156423.0,48.5857,48.5857,48.3849,48.4351,156423.0
2020-08-27 09:30:00,58.29,58.37,57.69,57.85,62073.0,48.7529,48.8199,48.2511,48.3849,62073.0
2020-08-27 10:00:00,57.89,57.97,57.34,57.47,47205.0,48.4184,48.4853,47.9584,48.0671,47205.0
2020-08-27 10:30:00,57.45,57.52,57.31,57.43,39090.0,48.0504,48.1089,47.9333,48.0337,39090.0
2020-08-27 11:00:00,57.43,57.53,57.4,57.52,87991.5,48.0337,48.1173,48.0086,48.1089,87991.5
2020-08-27 11:30:00,57.53,57.66,57.46,57.65,58155.0,48.1173,48.226,48.0587,48.2177,58155.0
2020-08-27 12:00:00,57.66,57.66,57.43,57.44,66054.0,48.226,48.226,48.0337,48.042,66054.0
2020-08-27 12:30:00,57.43,57.51,57.31,57.49,58840.5,48.0337,48.1006,47.9333,48.0838,58840.5
2020-08-27 13:00:00,57.48,57.59,57.39,57.53,46312.5,48.0755,48.1675,48.0002,48.1173,46312.5
2020-08-27 13:30:00,57.53,57.55,57.33,57.51,40765.5,48.1173,48.134,47.95,48.1006,40765.5
2020-08-27 14:00:00,57.51,57.65,57.49,57.65,44200.5,48.1006,48.2177,48.0838,48.2177,44200.5
2020-08-27 14:30:00,57.65,57.67,57.5,57.51,105643.5,48.2177,48.2344,48.0922,48.1006,105643.5
2020-08-27 15:00:00,57.51,57.74,57.51,57.61,52837.5,48.1006,48.2929,48.1006,48.1842,52837.5
2020-08-27 15:30:00,57.62,57.65,57.45,57.55,200349.0,48.1926,48.2177,48.0504,48.134,200349.0
2020-08-28 09:30:00,57.39,57.55,57.21,57.51,111244.5,48.0002,48.134,47.8496,48.1006,111244.5
2020-08-28 10:00:00,57.49,57.52,57.1,57.1,58876.5,48.0838,48.1089,47.7576,47.7576,58876.5
2020-08-28 10:30:00,57.09,57.21,57.01,57.07,35725.5,47.7493,47.8496,47.6824,47.7326,35725.5
2020-08-28 11:00:00,57.07,57.27,57.06,57.23,52632.0,47.7326,47.8998,47.7242,47.8664,52632.0
2020-08-28 11:30:00,57.23,57.29,57.16,57.27,29566.5,47.8664,47.9166,47.8078,47.8998,29566.5
2020-08-28 12:00:00,57.26,57.32,57.2,57.23,31116.0,47.8915,47.9417,47.8413,47.8664,31116.0
2020-08-28 12:30:00,57.25,57.37,57.2,57.35,30072.0,47.8831,47.9835,47.8413,47.9667,30072.0
2020-08-28 13:00:00,57.36,57.36,57.29,57.31,44539.5,47.9751,47.9751,47.9166,47.9333,44539.5
2020-08-28 13:30:00,57.32,57.35,57.27,57.29,72652.5,47.9417,47.9667,47.8998,47.9166,72652.5
2020-08-28 14:00:00,57.29,57.38,57.28,57.38,97342.5,47.9166,47.9918,47.9082,47.9918,97342.5
2020-08-28 14:30:00,57.38,57.47,57.36,57.43,50658.0,47.9918,48.0671,47.9751,48.0337,50658.0
2020-08-28 15:00:00,57.45,57.65,57.42,57.55,55104.0,48.0504,48.2177,48.0253,48.134,55104.0
2020-08-28 15:30:00,57.54,57.67,57.47,57.65,377686.5,48.1257,48.2344,48.0671,48.2177,377686.5
2020-08-31 09:30:00,57.36,57.78,57.18,57.21,87141.0,47.9751,48.3264,47.8246,47.8496,87141.0
2020-08-31 10:00:00,57.21,57.53,57.17,57.39,67420.5,47.8496,48.1173,47.8162,48.0002,67420.5
2020-08-31 10:30:00,57.41,57.6,57.28,57.43,74463.0,48.0169,48.1758,47.9082,48.0337,74463.0
2020-08-31 11:00:00,57.45,57.53,57.35,57.37,73408.5,48.0504,48.1173,47.9667,47.9835,73408.5
2020-08-31 11:30:00,57.39,57.47,57.34,57.41,50785.5,48.0002,48.0671,47.9584,48.0169,50785.5
2020-08-31 12:00:00,57.41,57.46,57.27,57.28,39304.5,48.0169,48.0587,47.8998,47.9082,39304.5
2020-08-31 12:30:00,57.29,57.3,57.13,57.19,25984.5,47.9166,47.9249,47.7827,47.8329,25984.5
2020-08-31 13:00:00,57.18,57.24,57.13,57.21,35811.0,47.8246,47.8747,47.7827,47.8496,35811.0
2020-08-31 13:30:00,57.21,57.31,57.21,57.26,30661.5,47.8496,47.9333,47.8496,47.8915,30661.5
2020-08-31 14:00:00,57.26,57.31,57.23,57.27,59928.0,47.8915,47.9333,47.8664,47.8998,59928.0
2020-08-31 14:30:00,57.27,57.35,57.21,57.33,48004.5,47.8998,47.9667,47.8496,47.95,48004.5
2020-08-31 15:00:00,57.32,57.35,57.25,57.32,63250.5,47.9417,47.9667,47.8831,47.9417,63250.5
2020-08-31 15:30:00,57.31,57.51,57.18,57.2,250579.5,47.9333,48.1006,47.8246,47.8413,250579.5
2020-09-01 09:30:00,57.32,57.32,56.67,57.11,141168.0,47.9417,47.9417,47.398,47.766,141168.0
2020-09-01 10:00:00,57.16,57.58,57.16,57.58,105378.0,47.8078,48.1591,47.8078,48.1591,105378.0
2020-09-01 10:30:00,57.59,57.74,57.51,57.69,72589.5,48.1675,48.2929,48.1006,48.2511,72589.5
2020-09-01 11:00:00,57.71,57.71,57.49,57.54,91239.0,48.2678,48.2678,48.0838,48.1257,91239.0
2020-09-01 11:30:00,57.55,57.64,57.35,57.37,139693.5,48.134,48.2093,47.9667,47.9835,139693.5
2020-09-01 12:00:00,57.36,57.49,57.34,57.49,110437.5,47.9751,48.0838,47.9584,48.0838,110437.5
2020-09-01 12:30:00,57.48,57.7,57.46,57.66,22716.0,48.0755,48.2595,48.0587,48.226,22716.0
2020-09-01 13:00:00,57.65,57.69,57.53,57.58,33822.0,48.2177,48.2511,48.1173,48.1591,33822.0
2020-09-01 13:30:00,57.58,57.72,57.56,57.63,58857.0,48.1591,48.2762,48.1424,48.2009,58857.0
2020-09-01 14:00:00,57.65,57.81,57.64,57.78,40050.0,48.2177,48.3515,48.2093,48.3264,40050.0
2020-09-01 14:30:00,57.78,57.96,57.76,57.93,61167.0,48.3264,48.4769,48.3097,48.4518,61167.0
2020-09-01 15:00:00,57.93,57.95,57.81,57.85,64599.0,48.4518,48.4686,48.3515,48.3849,64599.0
2020-09-01 15:30:00,57.86,58.09,57.81,58.03,371440.5,48.3933,48.5857,48.3515,48.5355,371440.5
2020-09-02 09:30:00,58.03,58.64,58.03,58.55,197809.5,48.5355,49.0457,48.5355,48.9704,197809.5
2020-09-02 10:00:00,58.55,58.58,58.1,58.13,79827.0,48.9704,48.9955,48.594,48.6191,79827.0
2020-09-02 10:30:00,58.16,58.45,58.09,58.4,58848.0,48.6442,48.8868,48.5857,48.8449,58848.0
2020-09-02 11:00:00,58.42,58.51,58.31,58.39,115227.0,48.8617,48.937,48.7697,48.8366,115227.0
2020-09-02 11:30:00,58.4,58.7,58.4,58.61,99894.0,48.8449,49.0959,48.8449,49.0206,99894.0
2020-09-02 12:00:00,58.57,58.66,58.42,58.49,96238.5,48.9871,49.0624,48.8617,48.9202,96238.5
2020-09-02 12:30:00,58.49,58.49,58.27,58.28,41838.0,48.9202,48.9202,48.7362,48.7446,41838.0
2020-09-02 13:00:00,58.28,58.33,58.19,58.3,57666.0,48.7446,48.7864,48.6693,48.7613,57666.0
2020-09-02 13:30:00,58.31,58.6,58.3,58.57,64984.5,48.7697,49.0122,48.7613,48.9871,64984.5
2020-09-02 14:00:00,58.57,58.59,58.49,58.55,72240.0,48.9871,49.0039,48.9202,48.9704,72240.0
2020-09-02 14:30:00,58.53,58.64,58.46,58.64,71985.0,48.9537,49.0457,48.8951,49.0457,71985.0
2020-09-02 15:00:00,58.65,58.8,58.57,58.63,127986.0,49.054,49.1795,48.9871,49.0373,127986.0
2020-09-02 15:30:00,58.63,58.8,58.56,58.58,321690.0,49.0373,49.1795,48.9788,48.9955,321690.0
2020-09-03 09:30:00,59.24,59.35,58.51,58.57,107122.5,49.5475,49.6395,48.937,48.9871,107122.5
2020-09-03 10:00:00,58.57,58.59,57.83,57.93,73890.0,48.9871,49.0039,48.3682,48.4518,73890.0
2020-09-03 10:30:00,57.91,58.05,57.74,57.87,75621.0,48.4351,48.5522,48.2929,48.4017,75621.0
2020-09-03 11:00:00,57.87,57.87,56.99,57.25,85257.0,48.4017,48.4017,47.6656,47.8831,85257.0
2020-09-03 11:30:00,57.21,57.51,57.09,57.3,61371.0,47.8496,48.1006,47.7493,47.9249,61371.0
2020-09-03 12:00:00,57.3,57.53,57.21,57.29,67071.0,47.9249,48.1173,47.8496,47.9166,67071.0
2020-09-03 12:30:00,57.3,57.35,56.93,56.93,43810.5,47.9249,47.9667,47.6155,47.6155,43810.5
2020-09-03 13:00:00,56.97,57.09,56.71,57.0,56890.5,47.6489,47.7493,47.4315,47.674,56890.5
2020-09-03 13:30:00,56.97,56.98,56.63,56.87,92670.0,47.6489,47.6573,47.3645,47.5653,92670.0
2020-09-03 14:00:00,56.82,57.03,56.79,56.99,80929.5,47.5235,47.6991,47.4984,47.6656,80929.5
2020-09-03 14:30:00,56.98,57.2,56.73,56.73,88722.0,47.6573,47.8413,47.4482,47.4482,88722.0
2020-09-03 15:00:00,56.73,56.86,56.57,56.63,143692.5,47.4482,47.5569,47.3144,47.3645,143692.5
2020-09-03 15:30:00,56.61,57.0,56.53,57.0,409825.5,47.3478,47.674,47.2809,47.674,409825.5
2020-09-04 09:30:00,57.59,57.85,57.3,57.67,104430.0,48.1675,48.3849,47.9249,48.2344,104430.0
2020-09-04 10:00:00,57.66,57.83,57.34,57.34,110608.5,48.226,48.3682,47.9584,47.9584,110608.5
2020-09-04 10:30:00,57.35,57.47,57.05,57.21,86863.5,47.9667,48.0671,47.7158,47.8496,86863.5
2020-09-04 11:00:00,57.15,57.23,56.75,56.85,56388.0,47.7995,47.8664,47.4649,47.5486,56388.0
2020-09-04 11:30:00,56.85,57.11,56.69,56.85,54201.0,47.5486,47.766,47.4147,47.5486,54201.0
2020-09-04 12:00:00,56.85,56.98,56.67,56.97,58467.0,47.5486,47.6573,47.398,47.6489,58467.0
2020-09-04 12:30:00,56.98,57.42,56.97,57.38,80247.0,47.6573,48.0253,47.6489,47.9918,80247.0
2020-09-04 13:00:00,57.37,57.55,57.27,57.39,77206.5,47.9835,48.134,47.8998,48.0002,77206.5
2020-09-04 13:30:00,57.38,57.38,57.13,57.29,54142.5,47.9918,47.9918,47.7827,47.9166,54142.5
2020-09-04 14:00:00,57.27,57.37,57.19,57.35,48301.5,47.8998,47.9835,47.8329,47.9667,48301.5
2020-09-04 14:30:00,57.35,57.74,57.31,57.67,82458.0,47.9667,48.2929,47.9333,48.2344,82458.0
2020-09-04 15:00:00,57.67,57.69,57.42,57.47,114363.0,48.2344,48.2511,48.0253,48.0671,114363.0
2020-09-04 15:30:00,57.45,57.49,57.06,57.08,334024.5,48.0504,48.0838,47.7242,47.7409,334024.5
2020-09-08 09:30:00,56.67,56.83,55.96,56.3,152985.0,47.398,47.5318,46.8042,47.0885,152985.0
2020-09-08 10:00:00,56.39,56.57,55.97,56.55,229194.0,47.1638,47.3144,46.8125,47.2976,229194.0
2020-09-08 10:30:00,56.54,56.67,56.13,56.21,122496.0,47.2893,47.398,46.9464,47.0133,122496.0
2020-09-08 11:00:00,56.21,56.48,56.13,56.18,73554.0,47.0133,47.2391,46.9464,46.9882,73554.0
2020-09-08 11:30:00,56.17,56.19,55.93,56.05,73756.5,46.9798,46.9965,46.7791,46.8794,73756.5
2020-09-08 12:00:00,56.05,56.38,56.0,56.27,48622.5,46.8794,47.1554,46.8376,47.0634,48622.5
2020-09-08 12:30:00,56.28,56.59,56.23,56.59,65571.0,47.0718,47.3311,47.03,47.3311,65571.0
2020-09-08 13:00:00,56.6,56.62,56.46,56.49,55891.5,47.3395,47.3562,47.2224,47.2475,55891.5
2020-09-08 13:30:00,56.48,56.61,56.43,56.5,54519.0,47.2391,47.3478,47.1973,47.2558,54519.0
2020-09-08 14:00:00,56.53,56.57,56.19,56.22,54301.5,47.2809,47.3144,46.9965,47.0216,54301.5
2020-09-08 14:30:00,56.21,56.22,55.79,56.1,88287.0,47.0133,47.0216,46.662,46.9213,88287.0
2020-09-08 15:00:00,56.11,56.11,55.74,55.91,133777.5,46.9296,46.9296,46.6202,46.7623,133777.5
2020-09-08 15:30:00,55.91,56.01,55.57,55.66,382941.0,46.7623,46.846,46.478,46.5533,382941.0
2020-09-09 09:30:00,55.92,56.16,55.7,55.99,148875.0,46.7707,46.9714,46.5867,46.8293,148875.0
2020-09-09 10:00:00,56.0,56.23,55.93,56.06,151456.5,46.8376,47.03,46.7791,46.8878,151456.5
2020-09-09 10:30:00,56.08,56.41,55.99,56.16,134788.5,46.9045,47.1805,46.8293,46.9714,134788.5
2020-09-09 11:00:00,56.19,56.41,56.16,56.36,58813.5,46.9965,47.1805,46.9714,47.1387,58813.5
2020-09-09 11:30:00,56.35,56.41,56.17,56.21,134467.5,47.1304,47.1805,46.9798,47.0133,134467.5
2020-09-09 12:00:00,56.23,56.29,56.14,56.17,70966.5,47.03,47.0802,46.9547,46.9798,70966.5
2020-09-09 12:30:00,56.19,56.3,56.13,56.19,74575.5,46.9965,47.0885,46.9464,46.9965,74575.5
2020-09-09 13:00:00,56.21,56.35,56.2,56.3,88194.0,47.0133,47.1304,47.0049,47.0885,88194.0
2020-09-09 13:30:00,56.33,56.54,56.31,56.47,110629.5,47.1136,47.2893,47.0969,47.2307,110629.5
2020-09-09 14:00:00,56.48,56.51,56.39,56.5,71640.0,47.2391,47.2642,47.1638,47.2558,71640.0
2020-09-09 14:30:00,56.49,56.9,56.49,56.89,98617.5,47.2475,47.5904,47.2475,47.582,98617.5
2020-09-09 15:00:00,56.89,57.01,56.85,56.89,82552.5,47.582,47.6824,47.5486,47.582,82552.5
2020-09-09 15:30:00,56.89,56.95,56.55,56.63,448441.5,47.582,47.6322,47.2976,47.3645,448441.5
2020-09-10 09:30:00,56.36,57.09,56.23,56.89,139524.0,47.1387,47.7493,47.03,47.582,139524.0
2020-09-10 10:00:00,56.86,56.99,56.3,56.33,79120.5,47.5569,47.6656,47.0885,47.1136,79120.5
2020-09-10 10:30:00,56.31,56.53,56.03,56.07,60639.0,47.0969,47.2809,46.8627,46.8962,60639.0
2020-09-10 11:00:00,56.07,56.18,55.92,56.14,58515.0,46.8962,46.9882,46.7707,46.9547,58515.0
2020-09-10 11:30:00,56.15,56.15,55.79,55.79,47755.5,46.9631,46.9631,46.662,46.662,47755.5
2020-09-10 12:00:00,55.83,55.9,55.67,55.76,51939.0,46.6954,46.754,46.5616,46.6369,51939.0
2020-09-10 12:30:00,55.76,55.8,55.47,55.58,60433.5,46.6369,46.6703,46.3943,46.4863,60433.5
2020-09-10 13:00:00,55.59,55.64,55.48,55.51,52438.5,46.4947,46.5365,46.4027,46.4278,52438.5
2020-09-10 13:30:00,55.51,55.61,55.43,55.43,43612.5,46.4278,46.5114,46.3609,46.3609,43612.5
2020-09-10 14:00:00,55.46,55.59,54.92,54.95,97303.5,46.386,46.4947,45.9343,45.9594,97303.5
2020-09-10 14:30:00,54.95,55.33,54.91,55.29,91314.0,45.9594,46.2772,45.926,46.2438,91314.0
2020-09-10 15:00:00,55.29,55.3,55.0,55.15,124267.5,46.2438,46.2522,46.0012,46.1267,124267.5
2020-09-10 15:30:00,55.14,55.49,55.11,55.22,230361.0,46.1183,46.4111,46.0932,46.1852,230361.0
2020-09-11 09:30:00,55.37,56.02,55.27,55.65,75382.5,46.3107,46.8543,46.2271,46.5449,75382.5
2020-09-11 10:00:00,55.69,55.99,55.67,55.93,164446.5,46.5783,46.8293,46.5616,46.7791,164446.5
2020-09-11 10:30:00,55.97,55.99,55.77,55.82,157668.0,46.8125,46.8293,46.6453,46.6871,157668.0
2020-09-11 11:00:00,55.83,56.15,55.82,56.01,108781.5,46.6954,46.9631,46.6871,46.846,108781.5
2020-09-11 11:30:00,56.0,56.02,55.88,55.91,48015.0,46.8376,46.8543,46.7373,46.7623,48015.0
2020-09-11 12:00:00,55.9,56.05,55.85,55.94,62871.0,46.754,46.8794,46.7122,46.7874,62871.0
2020-09-11 12:30:00,55.91,55.91,55.63,55.63,114459.0,46.7623,46.7623,46.5282,46.5282,114459.0
2020-09-11 13:00:00,55.66,55.71,55.49,55.61,119371.5,46.5533,46.5951,46.4111,46.5114,119371.5
2020-09-11 13:30:00,55.61,55.74,55.5,55.57,71142.0,46.5114,46.6202,46.4194,46.478,71142.0
2020-09-11 14:00:00,55.57,55.87,55.53,55.75,52708.5,46.478,46.7289,46.4445,46.6285,52708.5
2020-09-11 14:30:00,55.77,55.96,55.76,55.83,74473.5,46.6453,46.8042,46.6369,46.6954,74473.5
2020-09-11 15:00:00,55.81,56.0,55.67,55.95,108444.0,46.6787,46.8376,46.5616,46.7958,108444.0
2020-09-11 15:30:00,55.97,56.03,55.85,55.93,243208.5,46.8125,46.8627,46.7122,46.7791,243208.5
2020-09-14 09:30:00,56.43,56.57,56.13,56.49,59377.5,47.1973,47.3144,46.9464,47.2475,59377.5
2020-09-14 10:00:00,56.49,56.7,56.49,56.64,45142.5,47.2475,47.4231,47.2475,47.3729,45142.5
2020-09-14 10:30:00,56.61,56.7,56.49,56.53,42318.0,47.3478,47.4231,47.2475,47.2809,42318.0
2020-09-14 11:00:00,56.54,56.71,56.51,56.67,62223.0,47.2893,47.4315,47.2642,47.398,62223.0
2020-09-14 11:30:00,56.67,56.87,56.65,56.85,46354.5,47.398,47.5653,47.3813,47.5486,46354.5
2020-09-14 12:00:00,56.84,56.96,56.79,56.93,36810.0,47.5402,47.6406,47.4984,47.6155,36810.0
2020-09-14 12:30:00,56.95,57.07,56.9,57.05,40633.5,47.6322,47.7326,47.5904,47.7158,40633.5
2020-09-14 13:00:00,57.05,57.14,57.0,57.08,57624.0,47.7158,47.7911,47.674,47.7409,57624.0
2020-09-14 13:30:00,57.09,57.11,56.97,57.07,71295.0,47.7493,47.766,47.6489,47.7326,71295.0
2020-09-14 14:00:00,57.06,57.32,57.02,57.31,92473.5,47.7242,47.9417,47.6907,47.9333,92473.5
2020-09-14 14:30:00,57.31,57.41,57.23,57.39,136531.5,47.9333,48.0169,47.8664,48.0002,136531.5
2020-09-14 15:00:00,57.39,57.39,57.2,57.31,158872.5,48.0002,48.0002,47.8413,47.9333,158872.5
2020-09-14 15:30:00,57.31,57.73,57.26,57.57,569067.0,47.9333,48.2846,47.8915,48.1507,569067.0
2020-09-15 09:30:00,57.59,57.99,57.41,57.48,223308.0,48.1675,48.502,48.0169,48.0755,223308.0
2020-09-15 10:00:00,57.52,57.74,57.49,57.69,108283.5,48.1089,48.2929,48.0838,48.2511,108283.5
2020-09-15 10:30:00,57.69,57.85,57.66,57.81,56491.5,48.2511,48.3849,48.226,48.3515,56491.5
2020-09-15 11:00:00,57.81,57.91,57.55,57.61,88666.5,48.3515,48.4351,48.134,48.1842,88666.5
2020-09-15 11:30:00,57.59,57.59,57.36,57.43,98251.5,48.1675,48.1675,47.9751,48.0337,98251.5
2020-09-15 12:00:00,57.43,57.49,57.34,57.4,40495.5,48.0337,48.0838,47.9584,48.0086,40495.5
2020-09-15 12:30:00,57.39,57.47,57.33,57.41,24727.5,48.0002,48.0671,47.95,48.0169,24727.5
2020-09-15 13:00:00,57.41,57.47,57.36,57.46,30321.0,48.0169,48.0671,47.9751,48.0587,30321.0
2020-09-15 13:30:00,57.46,57.48,57.4,57.45,51399.0,48.0587,48.0755,48.0086,48.0504,51399.0
2020-09-15 14:00:00,57.45,57.53,57.42,57.53,48196.5,48.0504,48.1173,48.0253,48.1173,48196.5
2020-09-15 14:30:00,57.51,57.62,57.49,57.6,57771.0,48.1006,48.1926,48.0838,48.1758,57771.0
2020-09-15 15:00:00,57.61,57.61,57.5,57.55,98883.0,48.1842,48.1842,48.0922,48.134,98883.0
2020-09-15 15:30:00,57.55,57.57,57.11,57.15,403842.0,48.134,48.1507,47.766,47.7995,403842.0
2020-09-16 09:30:00,57.85,57.85,57.25,57.32,69805.5,48.3849,48.3849,47.8831,47.9417,69805.5
2020-09-16 10:00:00,57.34,57.54,57.23,57.41,55990.5,47.9584,48.1257,47.8664,48.0169,55990.5
2020-09-16 10:30:00,57.41,57.56,57.37,57.56,42321.0,48.0169,48.1424,47.9835,48.1424,42321.0
2020-09-16 11:00:00,57.56,58.08,57.56,58.07,84933.0,48.1424,48.5773,48.1424,48.5689,84933.0
2020-09-16 11:30:00,58.09,58.17,57.95,58.08,80212.5,48.5857,48.6526,48.4686,48.5773,80212.5
2020-09-16 12:00:00,58.07,58.13,57.91,57.93,63409.5,48.5689,48.6191,48.4351,48.4518,63409.5
2020-09-16 12:30:00,57.91,57.96,57.83,57.94,49933.5,48.4351,48.4769,48.3682,48.4602,49933.5
2020-09-16 13:00:00,57.94,57.95,57.73,57.73,42219.0,48.4602,48.4686,48.2846,48.2846,42219.0
2020-09-16 13:30:00,57.74,57.89,57.69,57.89,58881.0,48.2929,48.4184,48.2511,48.4184,58881.0
2020-09-16 14:00:00,57.91,58.07,57.79,58.06,63883.5,48.4351,48.5689,48.3348,48.5606,63883.5
2020-09-16 14:30:00,58.08,58.19,57.91,57.95,77778.0,48.5773,48.6693,48.4351,48.4686,77778.0
2020-09-16 15:00:00,57.95,58.03,57.56,57.58,93102.0,48.4686,48.5355,48.1424,48.1591,93102.0
2020-09-16 15:30:00,57.59,57.84,57.43,57.61,293884.5,48.1675,48.3766,48.0337,48.1842,293884.5
2020-09-17 09:30:00,56.23,57.35,56.15,57.32,144697.5,47.03,47.9667,46.9631,47.9417,144697.5
2020-09-17 10:00:00,57.31,57.64,57.19,57.33,108396.0,47.9333,48.2093,47.8329,47.95,108396.0
2020-09-17 10:30:00,57.37,57.77,57.3,57.64,196168.5,47.9835,48.318,47.9249,48.2093,196168.5
2020-09-17 11:00:00,57.67,57.93,57.66,57.7,108024.0,48.2344,48.4518,48.226,48.2595,108024.0
2020-09-17 11:30:00,57.72,57.81,57.49,57.55,89160.0,48.2762,48.3515,48.0838,48.134,89160.0
2020-09-17 12:00:00,57.55,57.66,57.19,57.28,119464.5,48.134,48.226,47.8329,47.9082,119464.5
2020-09-17 12:30:00,57.3,57.5,57.11,57.5,83317.5,47.9249,48.0922,47.766,48.0922,83317.5
2020-09-17 13:00:00,57.51,57.53,57.33,57.36,55210.5,48.1006,48.1173,47.95,47.9751,55210.5
2020-09-17 13:30:00,57.35,57.45,57.28,57.29,43945.5,47.9667,48.0504,47.9082,47.9166,43945.5
2020-09-17 14:00:00,57.29,57.47,57.17,57.17,51996.0,47.9166,48.0671,47.8162,47.8162,51996.0
2020-09-17 14:30:00,57.16,57.2,56.99,57.13,69700.5,47.8078,47.8413,47.6656,47.7827,69700.5
2020-09-17 15:00:00,57.14,57.19,56.91,57.03,92406.0,47.7911,47.8329,47.5987,47.6991,92406.0
2020-09-17 15:30:00,57.02,57.41,57.01,57.25,257115.0,47.6907,48.0169,47.6824,47.8831,257115.0
2020-09-18 09:30:00,57.29,57.49,57.06,57.06,642861.0,47.9166,48.0838,47.7242,47.7242,642861.0
2020-09-18 10:00:00,57.09,57.49,57.04,57.45,55141.5,47.7493,48.0838,47.7075,48.0504,55141.5
2020-09-18 10:30:00,57.45,57.45,56.91,57.01,85000.5,48.0504,48.0504,47.5987,47.6824,85000.5
2020-09-18 11:00:00,57.02,57.17,56.92,56.97,80919.0,47.6907,47.8162,47.6071,47.6489,80919.0
2020-09-18 11:30:00,56.97,57.0,56.78,56.86,72708.0,47.6489,47.674,47.49,47.5569,72708.0
2020-09-18 12:00:00,56.85,56.93,56.56,56.67,77584.5,47.5486,47.6155,47.306,47.398,77584.5
2020-09-18 12:30:00,56.67,56.67,56.42,56.54,86157.0,47.398,47.398,47.1889,47.2893,86157.0
2020-09-18 13:00:00,56.53,56.61,56.15,56.15,84124.5,47.2809,47.3478,46.9631,46.9631,84124.5
2020-09-18 13:30:00,56.15,56.27,55.99,56.23,66760.5,46.9631,47.0634,46.8293,47.03,66760.5
2020-09-18 14:00:00,56.22,56.27,56.1,56.19,46113.0,47.0216,47.0634,46.9213,46.9965,46113.0
2020-09-18 14:30:00,56.19,56.33,56.15,56.32,44011.5,46.9965,47.1136,46.9631,47.1053,44011.5
2020-09-18 15:00:00,56.35,56.49,56.29,56.49,60471.0,47.1304,47.2475,47.0802,47.2475,60471.0
2020-09-18 15:30:00,56.49,56.56,56.07,56.13,253948.5,47.2475,47.306,46.8962,46.9464,253948.5
2020-09-21 09:30:00,55.61,55.72,54.34,54.51,99376.5,46.5114,46.6034,45.4492,45.5914,99376.5
2020-09-21 10:00:00,54.47,54.48,53.71,53.89,78471.0,45.558,45.5663,44.9223,45.0728,78471.0
2020-09-21 10:30:00,53.89,54.13,53.57,53.95,95023.5,45.0728,45.2736,44.8052,45.123,95023.5
2020-09-21 11:00:00,53.93,54.13,53.62,53.71,35865.0,45.1063,45.2736,44.847,44.9223,35865.0
2020-09-21 11:30:00,53.71,54.05,53.63,54.01,186034.5,44.9223,45.2067,44.8554,45.1732,186034.5
2020-09-21 12:00:00,54.03,54.31,54.02,54.11,70282.5,45.1899,45.4241,45.1816,45.2569,70282.5
2020-09-21 12:30:00,54.1,54.1,53.71,53.78,79608.0,45.2485,45.2485,44.9223,44.9808,79608.0
2020-09-21 13:00:00,53.79,53.86,53.67,53.8,43467.0,44.9892,45.0478,44.8888,44.9976,43467.0
2020-09-21 13:30:00,53.8,53.84,53.67,53.71,138817.5,44.9976,45.031,44.8888,44.9223,138817.5
2020-09-21 14:00:00,53.7,53.89,53.58,53.86,133849.5,44.9139,45.0728,44.8136,45.0478,133849.5
2020-09-21 14:30:00,53.85,54.15,53.71,53.95,88594.5,45.0394,45.2903,44.9223,45.123,88594.5
2020-09-21 15:00:00,53.95,54.22,53.91,54.17,102574.5,45.123,45.3489,45.0896,45.307,102574.5
2020-09-21 15:30:00,54.19,54.62,54.06,54.61,372094.5,45.3238,45.6834,45.215,45.675,372094.5
2020-09-22 09:30:00,54.32,55.21,53.98,54.89,85294.5,45.4325,46.1769,45.1481,45.9092,85294.5
2020-09-22 10:00:00,54.89,55.42,54.87,55.41,81834.0,45.9092,46.3525,45.8925,46.3442,81834.0
2020-09-22 10:30:00,55.4,55.45,54.93,54.93,104367.0,46.3358,46.3776,45.9427,45.9427,104367.0
2020-09-22 11:00:00,54.97,55.05,54.89,54.95,76696.5,45.9761,46.0431,45.9092,45.9594,76696.5
2020-09-22 11:30:00,54.94,55.11,54.78,55.09,52995.0,45.9511,46.0932,45.8172,46.0765,52995.0
2020-09-22 12:00:00,55.1,55.18,55.01,55.04,49302.0,46.0849,46.1518,46.0096,46.0347,49302.0
2020-09-22 12:30:00,55.03,55.05,54.81,54.81,45001.5,46.0263,46.0431,45.8423,45.8423,45001.5
2020-09-22 13:00:00,54.81,55.05,54.77,55.01,36228.0,45.8423,46.0431,45.8089,46.0096,36228.0
2020-09-22 13:30:00,55.03,55.1,54.98,55.01,68910.0,46.0263,46.0849,45.9845,46.0096,68910.0
2020-09-22 14:00:00,55.02,55.06,54.93,55.01,67875.0,46.018,46.0514,45.9427,46.0096,67875.0
2020-09-22 14:30:00,55.02,55.15,54.97,55.1,84318.0,46.018,46.1267,45.9761,46.0849,84318.0
2020-09-22 15:00:00,55.11,55.19,55.0,55.11,70438.5,46.0932,46.1601,46.0012,46.0932,70438.5
2020-09-22 15:30:00,55.11,55.15,54.89,54.89,316684.5,46.0932,46.1267,45.9092,45.9092,316684.5
2020-09-23 09:30:00,55.05,55.7,54.89,55.41,102847.5,46.0431,46.5867,45.9092,46.3442,102847.5
2020-09-23 10:00:00,55.41,55.53,55.31,55.41,86271.0,46.3442,46.4445,46.2605,46.3442,86271.0
2020-09-23 10:30:00,55.43,55.51,55.21,55.31,84684.0,46.3609,46.4278,46.1769,46.2605,84684.0
2020-09-23 11:00:00,55.31,55.35,55.06,55.11,73431.0,46.2605,46.294,46.0514,46.0932,73431.0
2020-09-23 11:30:00,55.1,55.22,55.0,55.09,136230.0,46.0849,46.1852,46.0012,46.0765,136230.0
2020-09-23 12:00:00,55.07,55.28,55.01,55.18,43983.0,46.0598,46.2354,46.0096,46.1518,43983.0
2020-09-23 12:30:00,55.16,55.27,55.13,55.19,55170.0,46.1351,46.2271,46.11,46.1601,55170.0
2020-09-23 13:00:00,55.19,55.23,55.1,55.13,39895.5,46.1601,46.1936,46.0849,46.11,39895.5
2020-09-23 13:30:00,55.13,55.19,54.92,54.97,48411.0,46.11,46.1601,45.9343,45.9761,48411.0
2020-09-23 14:00:00,54.97,54.97,54.43,54.45,99585.0,45.9761,45.9761,45.5245,45.5412,99585.0
2020-09-23 14:30:00,54.45,54.55,54.27,54.27,63588.0,45.5412,45.6249,45.3907,45.3907,63588.0
2020-09-23 15:00:00,54.28,54.37,54.11,54.33,89611.5,45.399,45.4743,45.2569,45.4409,89611.5
2020-09-23 15:30:00,54.31,54.47,54.28,54.43,331033.5,45.4241,45.558,45.399,45.5245,331033.5
2020-09-24 09:30:00,54.26,54.43,53.61,54.28,106140.0,45.3823,45.5245,44.8387,45.399,106140.0
2020-09-24 10:00:00,54.31,54.74,54.31,54.59,50686.5,45.4241,45.7838,45.4241,45.6583,50686.5
2020-09-24 10:30:00,54.6,54.67,54.46,54.62,95614.5,45.6667,45.7252,45.5496,45.6834,95614.5
2020-09-24 11:00:00,54.61,54.69,54.45,54.46,93208.5,45.675,45.742,45.5412,45.5496,93208.5
2020-09-24 11:30:00,54.47,54.69,54.47,54.68,64300.5,45.558,45.742,45.558,45.7336,64300.5
2020-09-24 12:00:00,54.71,54.99,54.69,54.88,42295.5,45.7587,45.9929,45.742,45.9009,42295.5
2020-09-24 12:30:00,54.85,55.03,54.63,55.03,41686.5,45.8758,46.0263,45.6918,46.0263,41686.5
2020-09-24 13:00:00,55.03,55.37,55.01,55.32,70836.0,46.0263,46.3107,46.0096,46.2689,70836.0
2020-09-24 13:30:00,55.31,55.47,55.28,55.29,40854.0,46.2605,46.3943,46.2354,46.2438,40854.0
2020-09-24 14:00:00,55.29,55.33,54.97,55.03,43203.0,46.2438,46.2772,45.9761,46.0263,43203.0
2020-09-24 14:30:00,55.03,55.13,54.77,54.77,63817.5,46.0263,46.11,45.8089,45.8089,63817.5
2020-09-24 15:00:00,54.77,54.85,54.54,54.61,68449.5,45.8089,45.8758,45.6165,45.675,68449.5
2020-09-24 15:30:00,54.59,54.83,54.53,54.79,206802.0,45.6583,45.8591,45.6081,45.8256,206802.0
2020-09-25 09:30:00,55.03,55.41,54.53,55.25,123772.5,46.0263,46.3442,45.6081,46.2103,123772.5
2020-09-25 10:00:00,55.25,55.27,54.73,55.15,55470.0,46.2103,46.2271,45.7754,46.1267,55470.0
2020-09-25 10:30:00,55.14,55.46,55.05,55.28,51262.5,46.1183,46.386,46.0431,46.2354,51262.5
2020-09-25 11:00:00,55.3,55.44,55.11,55.4,54649.5,46.2522,46.3692,46.0932,46.3358,54649.5
2020-09-25 11:30:00,55.41,55.47,55.32,55.34,63103.5,46.3442,46.3943,46.2689,46.2856,63103.5
2020-09-25 12:00:00,55.34,55.63,55.29,55.47,133810.5,46.2856,46.5282,46.2438,46.3943,133810.5
2020-09-25 12:30:00,55.47,55.55,55.39,55.49,35635.5,46.3943,46.4612,46.3274,46.4111,35635.5
2020-09-25 13:00:00,55.49,55.64,55.45,55.6,37003.5,46.4111,46.5365,46.3776,46.5031,37003.5
2020-09-25 13:30:00,55.6,55.77,55.59,55.73,38991.0,46.5031,46.6453,46.4947,46.6118,38991.0
2020-09-25 14:00:00,55.73,55.77,55.63,55.77,45142.5,46.6118,46.6453,46.5282,46.6453,45142.5
2020-09-25 14:30:00,55.76,55.85,55.67,55.85,45177.0,46.6369,46.7122,46.5616,46.7122,45177.0
2020-09-25 15:00:00,55.87,56.07,55.85,55.93,86293.5,46.7289,46.8962,46.7122,46.7791,86293.5
2020-09-25 15:30:00,55.93,55.94,55.61,55.69,211182.0,46.7791,46.7874,46.5114,46.5783,211182.0
2020-09-28 09:30:00,56.36,57.08,56.36,57.07,120006.0,47.1387,47.7409,47.1387,47.7326,120006.0
2020-09-28 10:00:00,57.09,57.72,56.89,57.56,141988.5,47.7493,48.2762,47.582,48.1424,141988.5
2020-09-28 10:30:00,57.56,57.77,57.36,57.43,146280.0,48.1424,48.318,47.9751,48.0337,146280.0
2020-09-28 11:00:00,57.45,57.51,57.3,57.49,47301.0,48.0504,48.1006,47.9249,48.0838,47301.0
2020-09-28 11:30:00,57.47,57.7,57.45,57.66,52075.5,48.0671,48.2595,48.0504,48.226,52075.5
2020-09-28 12:00:00,57.65,57.73,57.51,57.53,38457.0,48.2177,48.2846,48.1006,48.1173,38457.0
2020-09-28 12:30:00,57.54,57.57,57.47,57.5,59616.0,48.1257,48.1507,48.0671,48.0922,59616.0
2020-09-28 13:00:00,57.49,57.53,57.45,57.48,49038.0,48.0838,48.1173,48.0504,48.0755,49038.0
2020-09-28 13:30:00,57.49,57.55,57.43,57.45,77094.0,48.0838,48.134,48.0337,48.0504,77094.0
2020-09-28 14:00:00,57.45,57.55,57.4,57.45,190950.0,48.0504,48.134,48.0086,48.0504,190950.0
2020-09-28 14:30:00,57.46,57.69,57.45,57.69,145476.0,48.0587,48.2511,48.0504,48.2511,145476.0
2020-09-28 15:00:00,57.68,57.73,57.6,57.67,99816.0,48.2428,48.2846,48.1758,48.2344,99816.0
2020-09-28 15:30:00,57.67,57.73,57.51,57.73,431853.0,48.2344,48.2846,48.1006,48.2846,431853.0
2020-09-29 09:30:00,57.51,58.0,57.44,57.88,98473.5,48.1006,48.5104,48.042,48.41,98473.5
2020-09-29 10:00:00,57.87,58.13,57.79,57.99,80122.5,48.4017,48.6191,48.3348,48.502,80122.5
2020-09-29 10:30:00,57.98,57.99,57.51,57.53,49875.0,48.4937,48.502,48.1006,48.1173,49875.0
2020-09-29 11:00:00,57.53,57.59,57.4,57.58,45706.5,48.1173,48.1675,48.0086,48.1591,45706.5
2020-09-29 11:30:00,57.59,57.68,57.33,57.36,38503.5,48.1675,48.2428,47.95,47.9751,38503.5
2020-09-29 12:00:00,57.33,57.35,57.19,57.32,36601.5,47.95,47.9667,47.8329,47.9417,36601.5
2020-09-29 12:30:00,57.29,57.52,57.29,57.51,55983.0,47.9166,48.1089,47.9166,48.1006,55983.0
2020-09-29 13:00:00,57.51,57.52,57.29,57.49,80244.0,48.1006,48.1089,47.9166,48.0838,80244.0
2020-09-29 13:30:00,57.51,57.76,57.49,57.67,60159.0,48.1006,48.3097,48.0838,48.2344,60159.0
2020-09-29 14:00:00,57.67,57.7,57.58,57.67,55072.5,48.2344,48.2595,48.1591,48.2344,55072.5
2020-09-29 14:30:00,57.67,57.73,57.6,57.65,64842.0,48.2344,48.2846,48.1758,48.2177,64842.0
2020-09-29 15:00:00,57.66,57.72,57.6,57.65,84177.0,48.226,48.2762,48.1758,48.2177,84177.0
2020-09-29 15:30:00,57.65,57.71,57.42,57.44,289819.5,48.2177,48.2678,48.0253,48.042,289819.5
2020-09-30 09:30:00,57.69,58.17,57.45,58.02,90081.0,48.2511,48.6526,48.0504,48.5271,90081.0
2020-09-30 10:00:00,58.03,58.47,58.01,58.41,80421.0,48.5355,48.9035,48.5188,48.8533,80421.0
2020-09-30 10:30:00,58.39,58.45,58.19,58.19,79011.0,48.8366,48.8868,48.6693,48.6693,79011.0
2020-09-30 11:00:00,58.19,58.2,57.91,57.91,69432.0,48.6693,48.6777,48.4351,48.4351,69432.0
2020-09-30 11:30:00,57.88,57.88,57.45,57.46,63633.0,48.41,48.41,48.0504,48.0587,63633.0
2020-09-30 12:00:00,57.45,57.69,57.43,57.61,71235.0,48.0504,48.2511,48.0337,48.1842,71235.0
2020-09-30 12:30:00,57.61,57.61,57.38,57.41,73528.5,48.1842,48.1842,47.9918,48.0169,73528.5
2020-09-30 13:00:00,57.4,57.4,57.2,57.31,87216.0,48.0086,48.0086,47.8413,47.9333,87216.0
2020-09-30 13:30:00,57.31,57.41,57.31,57.39,71194.5,47.9333,48.0169,47.9333,48.0002,71194.5
2020-09-30 14:00:00,57.39,57.59,57.09,57.24,95521.5,48.0002,48.1675,47.7493,47.8747,95521.5
2020-09-30 14:30:00,57.22,57.23,56.67,56.97,93748.5,47.858,47.8664,47.398,47.6489,93748.5
2020-09-30 15:00:00,56.97,57.03,56.45,56.68,121926.0,47.6489,47.6991,47.214,47.4064,121926.0
2020-09-30 15:30:00,56.65,57.04,56.59,56.87,436110.0,47.3813,47.7075,47.3311,47.5653,436110.0
2020-10-01 09:30:00,57.34,57.48,56.8,56.84,62944.5,47.9584,48.0755,47.5067,47.5402,62944.5
2020-10-01 10:00:00,56.82,56.93,56.69,56.86,35772.0,47.5235,47.6155,47.4147,47.5569,35772.0
2020-10-01 10:30:00,56.83,57.09,56.74,56.86,57414.0,47.5318,47.7493,47.4565,47.5569,57414.0
2020-10-01 11:00:00,56.87,57.09,56.71,57.01,61174.5,47.5653,47.7493,47.4315,47.6824,61174.5
2020-10-01 11:30:00,57.03,57.07,56.75,56.89,48027.0,47.6991,47.7326,47.4649,47.582,48027.0
2020-10-01 12:00:00,56.87,56.88,56.61,56.75,67165.5,47.5653,47.5736,47.3478,47.4649,67165.5
2020-10-01 12:30:00,56.74,56.84,56.67,56.67,41856.0,47.4565,47.5402,47.398,47.398,41856.0
2020-10-01 13:00:00,56.68,56.77,56.44,56.47,47319.0,47.4064,47.4816,47.2056,47.2307,47319.0
2020-10-01 13:30:00,56.49,56.53,56.11,56.17,61051.5,47.2475,47.2809,46.9296,46.9798,61051.5
2020-10-01 14:00:00,56.17,56.33,55.71,56.03,165981.0,46.9798,47.1136,46.5951,46.8627,165981.0
2020-10-01 14:30:00,56.01,56.39,56.01,56.39,85515.0,46.846,47.1638,46.846,47.1638,85515.0
2020-10-01 15:00:00,56.39,56.49,56.21,56.33,64963.5,47.1638,47.2475,47.0133,47.1136,64963.5
2020-10-01 15:30:00,56.33,56.41,56.16,56.32,151957.5,47.1136,47.1805,46.9714,47.1053,151957.5
2020-10-02 09:30:00,55.71,56.33,55.23,56.02,83973.0,46.5951,47.1136,46.1936,46.8543,83973.0
2020-10-02 10:00:00,55.98,56.35,55.94,56.32,29814.0,46.8209,47.1304,46.7874,47.1053,29814.0
2020-10-02 10:30:00,56.26,56.39,56.03,56.29,45237.0,47.0551,47.1638,46.8627,47.0802,45237.0
2020-10-02 11:00:00,56.22,56.63,56.17,56.53,32106.0,47.0216,47.3645,46.9798,47.2809,32106.0
2020-10-02 11:30:00,56.58,56.61,56.35,56.41,67422.0,47.3227,47.3478,47.1304,47.1805,67422.0
2020-10-02 12:00:00,56.38,56.96,56.34,56.81,85785.0,47.1554,47.6406,47.122,47.5151,85785.0
2020-10-02 12:30:00,56.82,57.13,56.82,57.13,45546.0,47.5235,47.7827,47.5235,47.7827,45546.0
2020-10-02 13:00:00,57.14,57.23,57.0,57.15,59053.5,47.7911,47.8664,47.674,47.7995,59053.5
2020-10-02 13:30:00,57.13,57.13,56.74,56.77,49126.5,47.7827,47.7827,47.4565,47.4816,49126.5
2020-10-02 14:00:00,56.75,57.01,56.75,57.01,37359.0,47.4649,47.6824,47.4649,47.6824,37359.0
2020-10-02 14:30:00,57.03,57.15,56.9,56.93,91657.5,47.6991,47.7995,47.5904,47.6155,91657.5
2020-10-02 15:00:00,56.94,57.03,56.74,56.86,46489.5,47.6238,47.6991,47.4565,47.5569,46489.5
2020-10-02 15:30:00,56.87,57.01,56.65,56.68,174033.0,47.5653,47.6824,47.3813,47.4064,174033.0
2020-10-05 09:30:00,57.29,58.08,57.12,58.07,178740.0,47.9166,48.5773,47.7744,48.5689,178740.0
2020-10-05 10:00:00,58.13,58.25,57.93,58.1,86889.0,48.6191,48.7195,48.4518,48.594,86889.0
2020-10-05 10:30:00,58.1,58.18,57.83,58.11,97204.5,48.594,48.6609,48.3682,48.6024,97204.5
2020-10-05 11:00:00,58.1,58.42,58.09,58.35,49306.5,48.594,48.8617,48.5857,48.8031,49306.5
2020-10-05 11:30:00,58.33,58.47,58.21,58.42,41329.5,48.7864,48.9035,48.686,48.8617,41329.5
2020-10-05 12:00:00,58.39,58.41,58.25,58.29,36508.5,48.8366,48.8533,48.7195,48.7529,36508.5
2020-10-05 12:30:00,58.29,58.39,58.26,58.38,21858.0,48.7529,48.8366,48.7279,48.8282,21858.0
2020-10-05 13:00:00,58.39,58.57,58.35,58.55,38604.0,48.8366,48.9871,48.8031,48.9704,38604.0
2020-10-05 13:30:00,58.55,58.65,58.49,58.5,38550.0,48.9704,49.054,48.9202,48.9286,38550.0
2020-10-05 14:00:00,58.47,58.68,58.45,58.68,60549.0,48.9035,49.0791,48.8868,49.0791,60549.0
2020-10-05 14:30:00,58.67,58.76,58.65,58.75,84790.5,49.0708,49.146,49.054,49.1377,84790.5
2020-10-05 15:00:00,58.77,58.95,58.69,58.91,92475.0,49.1544,49.305,49.0875,49.2715,92475.0
2020-10-05 15:30:00,58.9,58.9,58.69,58.72,184207.5,49.2631,49.2631,49.0875,49.1126,184207.5
2020-10-06 09:30:00,58.72,58.85,58.39,58.47,100527.0,49.1126,49.2213,48.8366,48.9035,100527.0
2020-10-06 10:00:00,58.47,59.19,58.45,59.11,65494.5,48.9035,49.5057,48.8868,49.4388,65494.5
2020-10-06 10:30:00,59.13,59.19,58.9,59.13,100744.5,49.4555,49.5057,49.2631,49.4555,100744.5
2020-10-06 11:00:00,59.11,59.25,58.98,59.03,76159.5,49.4388,49.5559,49.3301,49.3719,76159.5
2020-10-06 11:30:00,59.01,59.23,58.93,59.02,59874.0,49.3551,49.5391,49.2882,49.3635,59874.0
2020-10-06 12:00:00,59.03,59.39,59.03,59.32,73666.5,49.3719,49.673,49.3719,49.6144,73666.5
2020-10-06 12:30:00,59.33,59.5,59.29,59.45,88369.5,49.6228,49.765,49.5893,49.7232,88369.5
2020-10-06 13:00:00,59.45,59.67,59.43,59.59,41061.0,49.7232,49.9072,49.7064,49.8402,41061.0
2020-10-06 13:30:00,59.57,59.75,59.55,59.55,52146.0,49.8235,49.9741,49.8068,49.8068,52146.0
2020-10-06 14:00:00,59.56,59.76,59.47,59.66,66123.0,49.8152,49.9824,49.7399,49.8988,66123.0
2020-10-06 14:30:00,59.67,59.9,58.78,59.01,71346.0,49.9072,50.0995,49.1628,49.3551,71346.0
2020-10-06 15:00:00,59.05,59.05,58.46,58.69,83697.0,49.3886,49.3886,48.8951,49.0875,83697.0
2020-10-06 15:30:00,58.66,58.89,58.3,58.45,185851.5,49.0624,49.2548,48.7613,48.8868,185851.5
2020-10-07 09:30:00,59.18,59.75,58.91,59.61,58170.0,49.4973,49.9741,49.2715,49.857,58170.0
2020-10-07 10:00:00,59.65,59.96,59.57,59.91,44625.0,49.8904,50.1497,49.8235,50.1079,44625.0
2020-10-07 10:30:00,59.89,59.98,59.59,59.67,89551.5,50.0912,50.1664,49.8402,49.9072,89551.5
2020-10-07 11:00:00,59.7,59.7,59.4,59.48,108906.0,49.9323,49.9323,49.6813,49.7482,108906.0
2020-10-07 11:30:00,59.49,59.57,59.42,59.49,32104.5,49.7566,49.8235,49.6981,49.7566,32104.5
2020-10-07 12:00:00,59.49,59.53,59.33,59.38,36291.0,49.7566,49.7901,49.6228,49.6646,36291.0
2020-10-07 12:30:00,59.41,59.45,59.31,59.35,25486.5,49.6897,49.7232,49.6061,49.6395,25486.5
2020-10-07 13:00:00,59.37,59.41,59.29,59.39,22288.5,49.6562,49.6897,49.5893,49.673,22288.5
2020-10-07 13:30:00,59.4,59.55,59.34,59.49,52951.5,49.6813,49.8068,49.6312,49.7566,52951.5
2020-10-07 14:00:00,59.48,59.77,59.48,59.73,46924.5,49.7482,49.9908,49.7482,49.9573,46924.5
2020-10-07 14:30:00,59.76,59.85,59.76,59.82,34314.0,49.9824,50.0577,49.9824,50.0326,34314.0
2020-10-07 15:00:00,59.8,59.93,59.77,59.81,59047.5,50.0159,50.1246,49.9908,50.0243,59047.5
2020-10-07 15:30:00,59.8,60.0,59.75,59.93,224133.0,50.0159,50.1832,49.9741,50.1246,224133.0
2020-10-08 09:30:00,59.74,59.97,58.67,59.54,117417.0,49.9657,50.1581,49.0708,49.7984,117417.0
2020-10-08 10:00:00,59.65,59.65,59.4,59.57,31780.5,49.8904,49.8904,49.6813,49.8235,31780.5
2020-10-08 10:30:00,59.5,59.71,59.47,59.5,19866.0,49.765,49.9406,49.7399,49.765,19866.0
2020-10-08 11:00:00,59.51,59.56,59.35,59.39,23446.5,49.7733,49.8152,49.6395,49.673,23446.5
2020-10-08 11:30:00,59.41,59.41,59.07,59.29,30948.0,49.6897,49.6897,49.4053,49.5893,30948.0
2020-10-08 12:00:00,59.29,59.53,59.29,59.52,25420.5,49.5893,49.7901,49.5893,49.7817,25420.5
2020-10-08 12:30:00,59.53,59.58,59.47,59.58,21471.0,49.7901,49.8319,49.7399,49.8319,21471.0
2020-10-08 13:00:00,59.57,59.59,59.41,59.55,18646.5,49.8235,49.8402,49.6897,49.8068,18646.5
2020-10-08 13:30:00,59.5,59.59,59.47,59.56,21996.0,49.765,49.8402,49.7399,49.8152,21996.0
2020-10-08 14:00:00,59.57,59.79,59.57,59.79,28675.5,49.8235,50.0075,49.8235,50.0075,28675.5
2020-10-08 14:30:00,59.79,59.83,59.77,59.8,37107.0,50.0075,50.041,49.9908,50.0159,37107.0
2020-10-08 15:00:00,59.81,59.86,59.73,59.78,121938.0,50.0243,50.0661,49.9573,49.9992,121938.0
2020-10-08 15:30:00,59.78,59.97,59.75,59.97,147961.5,49.9992,50.1581,49.9741,50.1581,147961.5
2020-10-09 09:30:00,60.03,60.53,59.89,60.27,338500.5,50.2083,50.6265,50.0912,50.409,338500.5
2020-10-09 10:00:00,60.31,60.41,60.2,60.27,56518.5,50.4424,50.5261,50.3504,50.409,56518.5
2020-10-09 10:30:00,60.27,60.41,60.14,60.29,39655.5,50.409,50.5261,50.3003,50.4257,39655.5
2020-10-09 11:00:00,60.34,60.47,60.29,60.3,47473.5,50.4675,50.5763,50.4257,50.4341,47473.5
2020-10-09 11:30:00,60.29,60.61,60.26,60.56,88722.0,50.4257,50.6934,50.4006,50.6515,88722.0
2020-10-09 12:00:00,60.56,60.64,60.37,60.39,91957.5,50.6515,50.7185,50.4926,50.5094,91957.5
2020-10-09 12:30:00,60.41,60.43,60.16,60.19,123045.0,50.5261,50.5428,50.317,50.3421,123045.0
2020-10-09 13:00:00,60.19,60.2,60.02,60.04,107682.0,50.3421,50.3504,50.1999,50.2166,107682.0
2020-10-09 13:30:00,60.03,60.07,59.63,59.71,236658.0,50.2083,50.2417,49.8737,49.9406,236658.0
2020-10-09 14:00:00,59.73,59.73,59.31,59.37,153100.5,49.9573,49.9573,49.6061,49.6562,153100.5
2020-10-09 14:30:00,59.37,59.49,59.22,59.46,106752.0,49.6562,49.7566,49.5308,49.7315,106752.0
2020-10-09 15:00:00,59.46,59.51,59.31,59.49,153712.5,49.7315,49.7733,49.6061,49.7566,153712.5
2020-10-09 15:30:00,59.51,59.51,59.3,59.48,326725.5,49.7733,49.7733,49.5977,49.7482,326725.5
2020-10-12 09:30:00,60.15,60.18,59.64,60.01,99634.5,50.3086,50.3337,49.8821,50.1915,99634.5
2020-10-12 10:00:00,60.01,60.15,59.72,59.96,49549.5,50.1915,50.3086,49.949,50.1497,49549.5
2020-10-12 10:30:00,59.96,60.03,59.42,59.42,80113.5,50.1497,50.2083,49.6981,49.6981,80113.5
2020-10-12 11:00:00,59.47,60.05,59.45,59.99,72664.5,49.7399,50.225,49.7232,50.1748,72664.5
2020-10-12 11:30:00,59.96,60.09,59.89,59.93,91390.5,50.1497,50.2584,50.0912,50.1246,91390.5
2020-10-12 12:00:00,59.94,60.04,59.81,60.04,68935.5,50.133,50.2166,50.0243,50.2166,68935.5
2020-10-12 12:30:00,60.0,60.09,59.92,60.01,74742.0,50.1832,50.2584,50.1163,50.1915,74742.0
2020-10-12 13:00:00,60.01,60.13,59.87,60.04,92733.0,50.1915,50.2919,50.0744,50.2166,92733.0
2020-10-12 13:30:00,60.04,60.13,59.9,59.96,60766.5,50.2166,50.2919,50.0995,50.1497,60766.5
2020-10-12 14:00:00,59.96,60.05,59.85,59.98,85153.5,50.1497,50.225,50.0577,50.1664,85153.5
2020-10-12 14:30:00,59.99,60.01,59.83,59.95,93378.0,50.1748,50.1915,50.041,50.1413,93378.0
2020-10-12 15:00:00,59.95,59.98,59.79,59.91,86395.5,50.1413,50.1664,50.0075,50.1079,86395.5
2020-10-12 15:30:00,59.91,59.97,59.75,59.87,267321.0,50.1079,50.1581,49.9741,50.0744,267321.0
2020-10-13 09:30:00,59.31,59.93,58.55,58.6,232000.5,49.6061,50.1246,48.9704,49.0122,232000.5
2020-10-13 10:00:00,58.59,58.93,58.52,58.79,112401.0,49.0039,49.2882,48.9453,49.1711,112401.0
2020-10-13 10:30:00,58.8,58.95,58.55,58.55,124105.5,49.1795,49.305,48.9704,48.9704,124105.5
2020-10-13 11:00:00,58.53,58.64,58.42,58.49,111549.0,48.9537,49.0457,48.8617,48.9202,111549.0
2020-10-13 11:30:00,58.5,58.67,58.4,58.45,78520.5,48.9286,49.0708,48.8449,48.8868,78520.5
2020-10-13 12:00:00,58.47,58.81,58.44,58.76,69097.5,48.9035,49.1879,48.8784,49.146,69097.5
2020-10-13 12:30:00,58.75,59.07,58.7,58.95,70737.0,49.1377,49.4053,49.0959,49.305,70737.0
2020-10-13 13:00:00,58.95,59.07,58.86,58.94,59370.0,49.305,49.4053,49.2297,49.2966,59370.0
2020-10-13 13:30:00,58.95,59.18,58.94,59.11,67345.5,49.305,49.4973,49.2966,49.4388,67345.5
2020-10-13 14:00:00,59.11,59.29,59.08,59.18,70080.0,49.4388,49.5893,49.4137,49.4973,70080.0
2020-10-13 14:30:00,59.18,59.25,58.89,59.04,77425.5,49.4973,49.5559,49.2548,49.3802,77425.5
2020-10-13 15:00:00,59.03,59.33,59.01,59.27,87355.5,49.3719,49.6228,49.3551,49.5726,87355.5
2020-10-13 15:30:00,59.27,59.33,59.02,59.03,275377.5,49.5726,49.6228,49.3635,49.3719,275377.5
2020-10-14 09:30:00,58.84,59.97,58.84,59.97,89827.5,49.213,50.1581,49.213,50.1581,89827.5
2020-10-14 10:00:00,59.93,60.0,59.6,59.76,44506.5,50.1246,50.1832,49.8486,49.9824,44506.5
2020-10-14 10:30:00,59.81,59.89,59.57,59.69,67482.0,50.0243,50.0912,49.8235,49.9239,67482.0
2020-10-14 11:00:00,59.71,59.79,59.61,59.75,56940.0,49.9406,50.0075,49.857,49.9741,56940.0
2020-10-14 11:30:00,59.76,59.84,59.29,59.29,40954.5,49.9824,50.0493,49.5893,49.5893,40954.5
2020-10-14 12:00:00,59.34,59.6,59.26,59.33,38856.0,49.6312,49.8486,49.5642,49.6228,38856.0
2020-10-14 12:30:00,59.31,59.39,59.21,59.31,34900.5,49.6061,49.673,49.5224,49.6061,34900.5
2020-10-14 13:00:00,59.31,59.4,59.18,59.23,28092.0,49.6061,49.6813,49.4973,49.5391,28092.0
2020-10-14 13:30:00,59.23,59.29,59.14,59.17,56454.0,49.5391,49.5893,49.4639,49.489,56454.0
2020-10-14 14:00:00,59.18,59.29,59.08,59.21,75315.0,49.4973,49.5893,49.4137,49.5224,75315.0
2020-10-14 14:30:00,59.21,59.27,59.06,59.25,41899.5,49.5224,49.5726,49.397,49.5559,41899.5
2020-10-14 15:00:00,59.27,59.5,59.21,59.46,66228.0,49.5726,49.765,49.5224,49.7315,66228.0
2020-10-14 15:30:00,59.46,59.52,59.29,59.33,257344.5,49.7315,49.7817,49.5893,49.6228,257344.5
2020-10-15 09:30:00,58.65,59.09,58.57,59.08,46368.0,49.054,49.4221,48.9871,49.4137,46368.0
2020-10-15 10:00:00,59.11,59.2,58.87,58.97,41304.0,49.4388,49.5141,49.2381,49.3217,41304.0
2020-10-15 10:30:00,58.97,59.02,58.79,59.01,47151.0,49.3217,49.3635,49.1711,49.3551,47151.0
2020-10-15 11:00:00,58.95,59.14,58.88,58.94,37644.0,49.305,49.4639,49.2464,49.2966,37644.0
2020-10-15 11:30:00,58.97,59.11,58.89,58.93,59160.0,49.3217,49.4388,49.2548,49.2882,59160.0
2020-10-15 12:00:00,58.93,58.99,58.88,58.93,29716.5,49.2882,49.3384,49.2464,49.2882,29716.5
2020-10-15 12:30:00,58.89,59.08,58.88,59.04,26631.0,49.2548,49.4137,49.2464,49.3802,26631.0
2020-10-15 13:00:00,59.04,59.21,58.95,59.19,74466.0,49.3802,49.5224,49.305,49.5057,74466.0
2020-10-15 13:30:00,59.21,59.33,59.14,59.19,19786.5,49.5224,49.6228,49.4639,49.5057,19786.5
2020-10-15 14:00:00,59.21,59.38,59.19,59.25,36666.0,49.5224,49.6646,49.5057,49.5559,36666.0
2020-10-15 14:30:00,59.27,59.29,59.09,59.25,51442.5,49.5726,49.5893,49.4221,49.5559,51442.5
2020-10-15 15:00:00,59.25,59.4,59.15,59.39,53082.0,49.5559,49.6813,49.4722,49.673,53082.0
2020-10-15 15:30:00,59.39,59.49,59.25,59.46,214636.5,49.673,49.7566,49.5559,49.7315,214636.5
2020-10-16 09:30:00,59.73,60.38,58.63,60.21,233170.5,49.9573,50.501,49.0373,50.3588,233170.5
2020-10-16 10:00:00,60.21,60.85,60.21,60.81,202680.0,50.3588,50.8941,50.3588,50.8606,202680.0
2020-10-16 10:30:00,60.83,60.89,60.63,60.7,78747.0,50.8774,50.9276,50.7101,50.7686,78747.0
2020-10-16 11:00:00,60.71,60.73,60.44,60.51,34627.5,50.777,50.7937,50.5512,50.6097,34627.5
2020-10-16 11:30:00,60.49,60.53,60.33,60.35,42085.5,50.593,50.6265,50.4592,50.4759,42085.5
2020-10-16 12:00:00,60.35,60.5,60.17,60.47,61863.0,50.4759,50.6014,50.3254,50.5763,61863.0
2020-10-16 12:30:00,60.47,60.57,60.35,60.55,70162.5,50.5763,50.6599,50.4759,50.6432,70162.5
2020-10-16 13:00:00,60.55,60.79,60.55,60.78,262957.5,50.6432,50.8439,50.6432,50.8355,262957.5
2020-10-16 13:30:00,60.8,60.81,60.62,60.62,64612.5,50.8523,50.8606,50.7017,50.7017,64612.5
2020-10-16 14:00:00,60.64,60.79,60.62,60.63,56338.5,50.7185,50.8439,50.7017,50.7101,56338.5
2020-10-16 14:30:00,60.61,60.64,60.44,60.45,211228.5,50.6934,50.7185,50.5512,50.5595,211228.5
2020-10-16 15:00:00,60.47,60.49,60.09,60.09,70807.5,50.5763,50.593,50.2584,50.2584,70807.5
2020-10-16 15:30:00,60.09,60.09,59.75,59.97,474169.5,50.2584,50.2584,49.9741,50.1581,474169.5
2020-10-19 09:30:00,59.98,60.71,59.98,60.56,137349.0,50.1664,50.777,50.1664,50.6515,137349.0
2020-10-19 10:00:00,60.51,60.69,60.22,60.53,91921.5,50.6097,50.7603,50.3672,50.6265,91921.5
2020-10-19 10:30:00,60.59,60.95,60.49,60.67,147810.0,50.6766,50.9777,50.593,50.7435,147810.0
2020-10-19 11:00:00,60.67,60.68,60.31,60.56,109015.5,50.7435,50.7519,50.4424,50.6515,109015.5
2020-10-19 11:30:00,60.6,60.7,60.49,60.61,128368.5,50.685,50.7686,50.593,50.6934,128368.5
2020-10-19 12:00:00,60.61,60.83,60.53,60.78,122410.5,50.6934,50.8774,50.6265,50.8355,122410.5
2020-10-19 12:30:00,60.79,61.07,60.75,60.97,144931.5,50.8439,51.0781,50.8105,50.9945,144931.5
2020-10-19 13:00:00,60.96,61.02,60.89,60.97,120762.0,50.9861,51.0363,50.9276,50.9945,120762.0
2020-10-19 13:30:00,60.96,61.01,60.83,60.89,119227.5,50.9861,51.0279,50.8774,50.9276,119227.5
2020-10-19 14:00:00,60.88,61.03,60.83,61.03,136356.0,50.9192,51.0446,50.8774,51.0446,136356.0
2020-10-19 14:30:00,61.01,61.04,60.61,60.62,205891.5,51.0279,51.053,50.6934,50.7017,205891.5
2020-10-19 15:00:00,60.67,60.86,60.48,60.77,230629.5,50.7435,50.9025,50.5846,50.8272,230629.5
2020-10-19 15:30:00,60.76,61.0,60.73,60.73,707841.0,50.8188,51.0196,50.7937,50.7937,707841.0
2020-10-20 09:30:00,60.92,61.33,59.33,60.03,744529.5,50.9526,51.2956,49.6228,50.2083,744529.5
2020-10-20 10:00:00,60.07,60.33,59.89,60.31,313608.0,50.2417,50.4592,50.0912,50.4424,313608.0
2020-10-20 10:30:00,60.34,60.7,60.14,60.15,232311.0,50.4675,50.7686,50.3003,50.3086,232311.0
2020-10-20 11:00:00,60.05,60.14,59.73,59.82,410835.0,50.225,50.3003,49.9573,50.0326,410835.0
2020-10-20 11:30:00,59.82,59.94,59.72,59.87,269658.0,50.0326,50.133,49.949,50.0744,269658.0
2020-10-20 12:00:00,59.89,59.98,59.57,59.83,302242.5,50.0912,50.1664,49.8235,50.041,302242.5
2020-10-20 12:30:00,59.85,60.21,59.53,60.06,164638.5,50.0577,50.3588,49.7901,50.2333,164638.5
2020-10-20 13:00:00,60.03,60.34,59.83,60.12,215112.0,50.2083,50.4675,50.041,50.2835,215112.0
2020-10-20 13:30:00,60.11,60.67,60.1,60.4,182638.5,50.2752,50.7435,50.2668,50.5177,182638.5
2020-10-20 14:00:00,60.41,60.53,60.29,60.46,172494.0,50.5261,50.6265,50.4257,50.5679,172494.0
2020-10-20 14:30:00,60.48,60.56,59.91,59.93,224055.0,50.5846,50.6515,50.1079,50.1246,224055.0
2020-10-20 15:00:00,59.94,60.07,59.67,59.99,416092.5,50.133,50.2417,49.9072,50.1748,416092.5
2020-10-20 15:30:00,59.99,60.39,59.98,60.23,649317.0,50.1748,50.5094,50.1664,50.3755,649317.0
2020-10-21 09:30:00,60.21,61.15,60.01,60.81,141601.5,50.3588,51.145,50.1915,50.8606,141601.5
2020-10-21 10:00:00,60.79,61.1,60.66,61.05,187048.5,50.8439,51.1032,50.7352,51.0614,187048.5
2020-10-21 10:30:00,61.04,61.11,60.86,60.86,267736.5,51.053,51.1116,50.9025,50.9025,267736.5
2020-10-21 11:00:00,60.89,60.97,60.61,60.92,212452.5,50.9276,50.9945,50.6934,50.9526,212452.5
2020-10-21 11:30:00,60.9,61.09,60.85,60.91,104076.0,50.9359,51.0948,50.8941,50.9443,104076.0
2020-10-21 12:00:00,60.91,61.19,60.8,60.85,81925.5,50.9443,51.1785,50.8523,50.8941,81925.5
2020-10-21 12:30:00,60.85,60.86,60.49,60.62,136032.0,50.8941,50.9025,50.593,50.7017,136032.0
2020-10-21 13:00:00,60.62,60.68,60.45,60.49,71574.0,50.7017,50.7519,50.5595,50.593,71574.0
2020-10-21 13:30:00,60.51,60.53,60.17,60.24,92895.0,50.6097,50.6265,50.3254,50.3839,92895.0
2020-10-21 14:00:00,60.23,60.68,60.17,60.62,135817.5,50.3755,50.7519,50.3254,50.7017,135817.5
2020-10-21 14:30:00,60.61,60.74,60.49,60.53,111570.0,50.6934,50.8021,50.593,50.6265,111570.0
2020-10-21 15:00:00,60.55,60.85,60.5,60.85,185932.5,50.6432,50.8941,50.6014,50.8941,185932.5
2020-10-21 15:30:00,60.82,60.87,60.47,60.58,780265.5,50.869,50.9108,50.5763,50.6683,780265.5
2020-10-22 09:30:00,61.35,61.65,60.6,60.85,222879.0,51.3123,51.5632,50.685,50.8941,222879.0
2020-10-22 10:00:00,60.89,61.19,60.77,60.81,90213.0,50.9276,51.1785,50.8272,50.8606,90213.0
2020-10-22 10:30:00,60.77,61.0,60.53,60.91,121105.5,50.8272,51.0196,50.6265,50.9443,121105.5
2020-10-22 11:00:00,60.88,61.03,60.7,60.75,74628.0,50.9192,51.0446,50.7686,50.8105,74628.0
2020-10-22 11:30:00,60.73,60.74,60.4,60.65,86220.0,50.7937,50.8021,50.5177,50.7268,86220.0
2020-10-22 12:00:00,60.63,60.74,60.57,60.69,68473.5,50.7101,50.8021,50.6599,50.7603,68473.5
2020-10-22 12:30:00,60.68,60.74,60.61,60.64,66814.5,50.7519,50.8021,50.6934,50.7185,66814.5
2020-10-22 13:00:00,60.65,60.95,60.62,60.79,125775.0,50.7268,50.9777,50.7017,50.8439,125775.0
2020-10-22 13:30:00,60.76,60.99,60.76,60.97,88524.0,50.8188,51.0112,50.8188,50.9945,88524.0
2020-10-22 14:00:00,60.97,61.13,60.93,60.97,98014.5,50.9945,51.1283,50.961,50.9945,98014.5
2020-10-22 14:30:00,60.96,61.14,60.77,60.91,115242.0,50.9861,51.1366,50.8272,50.9443,115242.0
2020-10-22 15:00:00,60.91,61.01,60.9,60.99,131905.5,50.9443,51.0279,50.9359,51.0112,131905.5
2020-10-22 15:30:00,60.99,61.18,60.95,61.16,396442.5,51.0112,51.1701,50.9777,51.1534,396442.5
2020-10-23 09:30:00,61.41,61.95,61.15,61.73,100246.5,51.3625,51.8141,51.145,51.6301,100246.5
2020-10-23 10:00:00,61.72,61.75,61.25,61.55,84726.0,51.6218,51.6468,51.2286,51.4796,84726.0
2020-10-23 10:30:00,61.52,61.81,61.52,61.69,87586.5,51.4545,51.697,51.4545,51.5967,87586.5
2020-10-23 11:00:00,61.67,61.71,61.54,61.61,84060.0,51.5799,51.6134,51.4712,51.5297,84060.0
2020-10-23 11:30:00,61.62,61.73,61.57,61.66,56050.5,51.5381,51.6301,51.4963,51.5716,56050.5
2020-10-23 12:00:00,61.66,61.75,61.51,61.65,71520.0,51.5716,51.6468,51.4461,51.5632,71520.0
2020-10-23 12:30:00,61.63,61.68,61.37,61.43,62505.0,51.5465,51.5883,51.329,51.3792,62505.0
2020-10-23 13:00:00,61.43,61.62,61.4,61.6,97956.0,51.3792,51.5381,51.3541,51.5214,97956.0
2020-10-23 13:30:00,61.58,61.94,61.58,61.79,87454.5,51.5047,51.8058,51.5047,51.6803,87454.5
2020-10-23 14:00:00,61.79,61.97,61.74,61.91,83895.0,51.6803,51.8308,51.6385,51.7807,83895.0
2020-10-23 14:30:00,61.91,61.96,61.65,61.69,79821.0,51.7807,51.8225,51.5632,51.5967,79821.0
2020-10-23 15:00:00,61.69,61.85,61.68,61.85,142699.5,51.5967,51.7305,51.5883,51.7305,142699.5
2020-10-23 15:30:00,61.85,61.88,61.64,61.77,286405.5,51.7305,51.7556,51.5548,51.6636,286405.5
2020-10-26 09:30:00,60.84,60.95,60.01,60.36,109177.5,50.8857,50.9777,50.1915,50.4843,109177.5
2020-10-26 10:00:00,60.35,60.48,60.13,60.13,94866.0,50.4759,50.5846,50.2919,50.2919,94866.0
2020-10-26 10:30:00,60.12,60.31,59.95,59.96,111553.5,50.2835,50.4424,50.1413,50.1497,111553.5
2020-10-26 11:00:00,59.96,60.12,59.69,59.95,113052.0,50.1497,50.2835,49.9239,50.1413,113052.0
2020-10-26 11:30:00,59.93,60.15,59.79,60.08,78588.0,50.1246,50.3086,50.0075,50.2501,78588.0
2020-10-26 12:00:00,60.08,60.14,59.96,60.04,218610.0,50.2501,50.3003,50.1497,50.2166,218610.0
2020-10-26 12:30:00,60.04,60.05,59.76,59.91,100753.5,50.2166,50.225,49.9824,50.1079,100753.5
2020-10-26 13:00:00,59.91,59.99,59.78,59.78,122893.5,50.1079,50.1748,49.9992,49.9992,122893.5
2020-10-26 13:30:00,59.76,59.92,59.66,59.91,124308.0,49.9824,50.1163,49.8988,50.1079,124308.0
2020-10-26 14:00:00,59.91,60.05,59.69,60.01,90942.0,50.1079,50.225,49.9239,50.1915,90942.0
2020-10-26 14:30:00,59.99,60.07,59.83,59.94,78559.5,50.1748,50.2417,50.041,50.133,78559.5
2020-10-26 15:00:00,59.95,60.19,59.89,60.16,84903.0,50.1413,50.3421,50.0912,50.317,84903.0
2020-10-26 15:30:00,60.17,60.44,60.11,60.38,274587.0,50.3254,50.5512,50.2752,50.501,274587.0
2020-10-27 09:30:00,60.51,60.93,59.63,59.84,114454.5,50.6097,50.961,49.8737,50.0493,114454.5
2020-10-27 10:00:00,59.84,60.24,59.67,59.85,108934.5,50.0493,50.3839,49.9072,50.0577,108934.5
2020-10-27 10:30:00,59.81,59.83,59.49,59.56,97230.0,50.0243,50.041,49.7566,49.8152,97230.0
2020-10-27 11:00:00,59.52,59.65,59.08,59.11,112891.5,49.7817,49.8904,49.4137,49.4388,112891.5
2020-10-27 11:30:00,59.13,59.35,58.99,59.35,68164.5,49.4555,49.6395,49.3384,49.6395,68164.5
2020-10-27 12:00:00,59.34,59.45,59.29,59.37,34779.0,49.6312,49.7232,49.5893,49.6562,34779.0
2020-10-27 12:30:00,59.37,59.45,59.1,59.15,43108.5,49.6562,49.7232,49.4304,49.4722,43108.5
2020-10-27 13:00:00,59.13,59.38,59.09,59.38,40326.0,49.4555,49.6646,49.4221,49.6646,40326.0
2020-10-27 13:30:00,59.37,59.53,59.3,59.3,36331.5,49.6562,49.7901,49.5977,49.5977,36331.5
2020-10-27 14:00:00,59.3,59.35,59.16,59.16,49402.5,49.5977,49.6395,49.4806,49.4806,49402.5
2020-10-27 14:30:00,59.18,59.23,59.05,59.1,59611.5,49.4973,49.5391,49.3886,49.4304,59611.5
2020-10-27 15:00:00,59.1,59.22,58.99,59.18,59866.5,49.4304,49.5308,49.3384,49.4973,59866.5
2020-10-27 15:30:00,59.17,59.28,58.91,58.95,242125.5,49.489,49.581,49.2715,49.305,242125.5
2020-10-28 09:30:00,57.86,58.35,57.65,57.96,108910.5,48.3933,48.8031,48.2177,48.4769,108910.5
2020-10-28 10:00:00,57.89,57.97,57.39,57.51,86139.0,48.4184,48.4853,48.0002,48.1006,86139.0
2020-10-28 10:30:00,57.51,57.51,57.29,57.41,103542.0,48.1006,48.1006,47.9166,48.0169,103542.0
2020-10-28 11:00:00,57.39,57.47,57.16,57.44,94360.5,48.0002,48.0671,47.8078,48.042,94360.5
2020-10-28 11:30:00,57.45,57.72,57.34,57.67,107608.5,48.0504,48.2762,47.9584,48.2344,107608.5
2020-10-28 12:00:00,57.67,57.85,57.61,57.63,192685.5,48.2344,48.3849,48.1842,48.2009,192685.5
2020-10-28 12:30:00,57.63,57.66,57.29,57.45,44152.5,48.2009,48.226,47.9166,48.0504,44152.5
2020-10-28 13:00:00,57.43,57.43,57.05,57.29,59428.5,48.0337,48.0337,47.7158,47.9166,59428.5
2020-10-28 13:30:00,57.27,57.36,57.21,57.33,52920.0,47.8998,47.9751,47.8496,47.95,52920.0
2020-10-28 14:00:00,57.33,57.35,57.1,57.27,67741.5,47.95,47.9667,47.7576,47.8998,67741.5
2020-10-28 14:30:00,57.27,57.33,56.91,57.08,82476.0,47.8998,47.95,47.5987,47.7409,82476.0
2020-10-28 15:00:00,57.1,57.13,56.8,57.02,88909.5,47.7576,47.7827,47.5067,47.6907,88909.5
2020-10-28 15:30:00,57.04,57.16,56.59,56.59,371944.5,47.7075,47.8078,47.3311,47.3311,371944.5
2020-10-29 09:30:00,56.47,56.84,56.15,56.61,90222.0,47.2307,47.5402,46.9631,47.3478,90222.0
2020-10-29 10:00:00,56.63,57.05,56.57,57.02,68838.0,47.3645,47.7158,47.3144,47.6907,68838.0
2020-10-29 10:30:00,57.03,57.27,56.92,57.19,50547.0,47.6991,47.8998,47.6071,47.8329,50547.0
2020-10-29 11:00:00,57.17,57.2,56.97,57.05,45283.5,47.8162,47.8413,47.6489,47.7158,45283.5
2020-10-29 11:30:00,57.01,57.07,56.83,56.89,34875.0,47.6824,47.7326,47.5318,47.582,34875.0
2020-10-29 12:00:00,56.98,57.1,56.91,57.03,37893.0,47.6573,47.7576,47.5987,47.6991,37893.0
2020-10-29 12:30:00,57.03,57.19,57.03,57.06,89509.5,47.6991,47.8329,47.6991,47.7242,89509.5
2020-10-29 13:00:00,57.07,57.08,56.74,56.96,40569.0,47.7326,47.7409,47.4565,47.6406,40569.0
2020-10-29 13:30:00,57.01,57.43,56.99,57.42,29959.5,47.6824,48.0337,47.6656,48.0253,29959.5
2020-10-29 14:00:00,57.44,57.68,57.42,57.63,62560.5,48.042,48.2428,48.0253,48.2009,62560.5
2020-10-29 14:30:00,57.63,57.72,57.33,57.46,59788.5,48.2009,48.2762,47.95,48.0587,59788.5
2020-10-29 15:00:00,57.49,57.51,57.17,57.29,74091.0,48.0838,48.1006,47.8162,47.9166,74091.0
2020-10-29 15:30:00,57.31,57.59,57.08,57.08,269238.0,47.9333,48.1675,47.7409,47.7409,269238.0
2020-10-30 09:30:00,56.7,57.25,56.7,57.11,81615.0,47.4231,47.8831,47.4231,47.766,81615.0
2020-10-30 10:00:00,57.13,57.2,56.44,56.51,110091.0,47.7827,47.8413,47.2056,47.2642,110091.0
2020-10-30 10:30:00,56.57,56.65,56.25,56.29,64113.0,47.3144,47.3813,47.0467,47.0802,64113.0
2020-10-30 11:00:00,56.28,56.81,56.27,56.65,94756.5,47.0718,47.5151,47.0634,47.3813,94756.5
2020-10-30 11:30:00,56.59,56.74,56.47,56.67,45810.0,47.3311,47.4565,47.2307,47.398,45810.0
2020-10-30 12:00:00,56.71,57.02,56.66,56.99,44604.0,47.4315,47.6907,47.3896,47.6656,44604.0
2020-10-30 12:30:00,56.98,56.98,56.72,56.87,50410.5,47.6573,47.6573,47.4398,47.5653,50410.5
2020-10-30 13:00:00,56.83,56.87,56.63,56.85,29973.0,47.5318,47.5653,47.3645,47.5486,29973.0
2020-10-30 13:30:00,56.81,56.83,56.57,56.77,47010.0,47.5151,47.5318,47.3144,47.4816,47010.0
2020-10-30 14:00:00,56.81,56.96,56.51,56.53,64831.5,47.5151,47.6406,47.2642,47.2809,64831.5
2020-10-30 14:30:00,56.51,56.59,56.29,56.39,96726.0,47.2642,47.3311,47.0802,47.1638,96726.0
2020-10-30 15:00:00,56.39,56.61,56.35,56.44,59857.5,47.1638,47.3478,47.1304,47.2056,59857.5
2020-10-30 15:30:00,56.45,56.99,56.33,56.99,263928.0,47.214,47.6656,47.1136,47.6656,263928.0
2020-11-02 09:30:00,57.68,58.39,57.59,58.25,101233.5,48.2428,48.8366,48.1675,48.7195,101233.5
2020-11-02 10:00:00,58.25,58.79,58.25,58.51,121408.5,48.7195,49.1711,48.7195,48.937,121408.5
2020-11-02 10:30:00,58.49,58.55,58.3,58.54,244722.0,48.9202,48.9704,48.7613,48.962,244722.0
2020-11-02 11:00:00,58.53,58.8,58.5,58.75,48528.0,48.9537,49.1795,48.9286,49.1377,48528.0
2020-11-02 11:30:00,58.77,58.9,58.74,58.81,36825.0,49.1544,49.2631,49.1293,49.1879,36825.0
2020-11-02 12:00:00,58.83,58.9,58.66,58.77,98091.0,49.2046,49.2631,49.0624,49.1544,98091.0
2020-11-02 12:30:00,58.85,58.85,58.65,58.78,96985.5,49.2213,49.2213,49.054,49.1628,96985.5
2020-11-02 13:00:00,58.79,58.81,58.52,58.63,107265.0,49.1711,49.1879,48.9453,49.0373,107265.0
2020-11-02 13:30:00,58.63,58.77,58.62,58.67,47788.5,49.0373,49.1544,49.029,49.0708,47788.5
2020-11-02 14:00:00,58.69,59.07,58.61,59.07,58180.5,49.0875,49.4053,49.0206,49.4053,58180.5
2020-11-02 14:30:00,59.06,59.17,58.91,58.98,59368.5,49.397,49.489,49.2715,49.3301,59368.5
2020-11-02 15:00:00,58.98,59.27,58.97,59.07,101452.5,49.3301,49.5726,49.3217,49.4053,101452.5
2020-11-02 15:30:00,59.08,59.23,58.89,59.23,264541.5,49.4137,49.5391,49.2548,49.5391,264541.5
2020-11-03 09:30:00,60.06,60.59,59.69,60.25,135996.0,50.2333,50.6766,49.9239,50.3923,135996.0
2020-11-03 10:00:00,60.29,61.02,60.23,60.92,76155.0,50.4257,51.0363,50.3755,50.9526,76155.0
2020-11-03 10:30:00,60.95,61.22,60.74,61.15,151710.0,50.9777,51.2036,50.8021,51.145,151710.0
2020-11-03 11:00:00,61.15,61.39,61.05,61.27,119124.0,51.145,51.3457,51.0614,51.2454,119124.0
2020-11-03 11:30:00,61.26,61.29,61.13,61.28,69625.5,51.237,51.2621,51.1283,51.2537,69625.5
2020-11-03 12:00:00,61.3,61.46,61.19,61.28,92253.0,51.2705,51.4043,51.1785,51.2537,92253.0
2020-11-03 12:30:00,61.29,61.41,61.15,61.16,53118.0,51.2621,51.3625,51.145,51.1534,53118.0
2020-11-03 13:00:00,61.18,61.47,61.13,61.41,48834.0,51.1701,51.4127,51.1283,51.3625,48834.0
2020-11-03 13:30:00,61.41,61.55,61.0,61.06,118348.5,51.3625,51.4796,51.0196,51.0697,118348.5
2020-11-03 14:00:00,61.04,61.21,60.98,61.05,41638.5,51.053,51.1952,51.0028,51.0614,41638.5
2020-11-03 14:30:00,61.07,61.19,60.99,61.01,77196.0,51.0781,51.1785,51.0112,51.0279,77196.0
2020-11-03 15:00:00,61.01,61.01,60.68,60.82,138972.0,51.0279,51.0279,50.7519,50.869,138972.0
2020-11-03 15:30:00,60.83,61.51,60.81,61.14,413619.0,50.8774,51.4461,50.8606,51.1366,413619.0
2020-11-04 09:30:00,61.81,62.2,59.94,60.36,272235.0,51.697,52.0232,50.133,50.4843,272235.0
2020-11-04 10:00:00,60.33,60.93,60.21,60.72,110173.5,50.4592,50.961,50.3588,50.7854,110173.5
2020-11-04 10:30:00,60.77,60.8,60.3,60.46,71682.0,50.8272,50.8523,50.4341,50.5679,71682.0
2020-11-04 11:00:00,60.44,60.45,59.76,60.08,94059.0,50.5512,50.5595,49.9824,50.2501,94059.0
2020-11-04 11:30:00,60.11,60.27,59.95,60.09,76126.5,50.2752,50.409,50.1413,50.2584,76126.5
2020-11-04 12:00:00,60.05,60.55,60.03,60.37,53406.0,50.225,50.6432,50.2083,50.4926,53406.0
2020-11-04 12:30:00,60.37,60.41,60.06,60.17,40222.5,50.4926,50.5261,50.2333,50.3254,40222.5
2020-11-04 13:00:00,60.17,60.2,59.85,59.87,33967.5,50.3254,50.3504,50.0577,50.0744,33967.5
2020-11-04 13:30:00,59.92,60.18,59.6,59.72,62262.0,50.1163,50.3337,49.8486,49.949,62262.0
2020-11-04 14:00:00,59.73,59.96,59.69,59.77,50367.0,49.9573,50.1497,49.9239,49.9908,50367.0
2020-11-04 14:30:00,59.79,59.85,59.58,59.69,40545.0,50.0075,50.0577,49.8319,49.9239,40545.0
2020-11-04 15:00:00,59.7,59.72,59.25,59.29,108724.5,49.9323,49.949,49.5559,49.5893,108724.5
2020-11-04 15:30:00,59.31,59.44,59.07,59.12,296758.5,49.6061,49.7148,49.4053,49.4471,296758.5
2020-11-05 09:30:00,59.47,60.52,58.72,60.16,170238.0,49.7399,50.6181,49.1126,50.317,170238.0
2020-11-05 10:00:00,60.17,60.61,60.17,60.26,94677.0,50.3254,50.6934,50.3254,50.4006,94677.0
2020-11-05 10:30:00,60.23,60.44,59.99,60.44,95026.5,50.3755,50.5512,50.1748,50.5512,95026.5
2020-11-05 11:00:00,60.44,60.44,60.14,60.33,53926.5,50.5512,50.5512,50.3003,50.4592,53926.5
2020-11-05 11:30:00,60.34,60.41,60.22,60.31,52950.0,50.4675,50.5261,50.3672,50.4424,52950.0
2020-11-05 12:00:00,60.35,60.39,60.01,60.08,55191.0,50.4759,50.5094,50.1915,50.2501,55191.0
2020-11-05 12:30:00,60.1,60.6,60.1,60.59,34623.0,50.2668,50.685,50.2668,50.6766,34623.0
2020-11-05 13:00:00,60.59,60.76,60.49,60.53,41893.5,50.6766,50.8188,50.593,50.6265,41893.5
2020-11-05 13:30:00,60.51,60.76,60.51,60.65,31954.5,50.6097,50.8188,50.6097,50.7268,31954.5
2020-11-05 14:00:00,60.67,60.87,60.59,60.6,42036.0,50.7435,50.9108,50.6766,50.685,42036.0
2020-11-05 14:30:00,60.59,60.78,60.55,60.74,63408.0,50.6766,50.8355,50.6432,50.8021,63408.0
2020-11-05 15:00:00,60.7,60.76,60.52,60.57,46545.0,50.7686,50.8188,50.6181,50.6599,46545.0
2020-11-05 15:30:00,60.57,60.59,60.25,60.41,198667.5,50.6599,50.6766,50.3923,50.5261,198667.5
2020-11-06 09:30:00,61.09,61.09,60.37,60.74,84192.0,51.0948,51.0948,50.4926,50.8021,84192.0
2020-11-06 10:00:00,60.77,60.91,60.52,60.81,56721.0,50.8272,50.9443,50.6181,50.8606,56721.0
2020-11-06 10:30:00,60.75,60.75,59.85,60.0,81912.0,50.8105,50.8105,50.0577,50.1832,81912.0
2020-11-06 11:00:00,60.01,60.29,59.8,60.01,73729.5,50.1915,50.4257,50.0159,50.1915,73729.5
2020-11-06 11:30:00,60.01,60.13,59.86,60.04,20748.0,50.1915,50.2919,50.0661,50.2166,20748.0
2020-11-06 12:00:00,60.05,60.17,59.99,59.99,17767.5,50.225,50.3254,50.1748,50.1748,17767.5
2020-11-06 12:30:00,60.03,60.09,59.92,59.99,16189.5,50.2083,50.2584,50.1163,50.1748,16189.5
2020-11-06 13:00:00,59.95,60.16,59.95,60.16,18670.5,50.1413,50.317,50.1413,50.317,18670.5
2020-11-06 13:30:00,60.13,60.17,60.07,60.12,16725.0,50.2919,50.3254,50.2417,50.2835,16725.0
2020-11-06 14:00:00,60.15,60.18,60.09,60.1,35313.0,50.3086,50.3337,50.2584,50.2668,35313.0
2020-11-06 14:30:00,60.11,60.17,59.86,59.93,41442.0,50.2752,50.3254,50.0661,50.1246,41442.0
2020-11-06 15:00:00,59.89,60.05,59.78,59.95,148681.5,50.0912,50.225,49.9992,50.1413,148681.5
2020-11-06 15:30:00,59.96,60.35,59.96,60.07,250566.0,50.1497,50.4759,50.1497,50.2417,250566.0
2020-11-09 09:30:00,63.55,63.88,60.95,60.95,425794.5,53.3401,53.6171,51.1578,51.1578,425794.5
2020-11-09 10:00:00,61.11,62.19,60.95,61.85,124906.5,51.2921,52.1986,51.1578,51.9132,124906.5
2020-11-09 10:30:00,61.93,61.93,61.25,61.36,120831.0,51.9803,51.9803,51.4096,51.5019,120831.0
2020-11-09 11:00:00,61.35,61.66,61.08,61.5,128860.5,51.4935,51.7537,51.2669,51.6194,128860.5
2020-11-09 11:30:00,61.55,61.61,61.31,61.54,81939.0,51.6614,51.7118,51.4599,51.653,81939.0
2020-11-09 12:00:00,61.59,61.74,61.18,61.74,147348.0,51.695,51.8209,51.3508,51.8209,147348.0
2020-11-09 12:30:00,61.74,62.01,61.54,61.63,85440.0,51.8209,52.0475,51.653,51.7285,85440.0
2020-11-09 13:00:00,61.71,62.2,61.71,61.93,128596.5,51.7957,52.207,51.7957,51.9803,128596.5
2020-11-09 13:30:00,61.93,62.07,61.6,61.94,157990.5,51.9803,52.0978,51.7034,51.9887,157990.5
2020-11-09 14:00:00,61.93,61.97,61.59,61.84,135195.0,51.9803,52.0139,51.695,51.9048,135195.0
2020-11-09 14:30:00,61.84,61.85,61.43,61.45,130969.5,51.9048,51.9132,51.5607,51.5775,130969.5
2020-11-09 15:00:00,61.43,61.61,60.95,60.98,154735.5,51.5607,51.7118,51.1578,51.183,154735.5
2020-11-09 15:30:00,61.0,61.25,60.29,60.37,382396.5,51.1998,51.4096,50.6038,50.671,382396.5
2020-11-10 09:30:00,59.83,61.01,59.79,61.01,96652.5,50.2177,51.2081,50.1842,51.2081,96652.5
2020-11-10 10:00:00,61.01,61.56,60.93,61.4,72808.5,51.2081,51.6698,51.141,51.5355,72808.5
2020-11-10 10:30:00,61.4,61.43,60.92,61.39,72766.5,51.5355,51.5607,51.1326,51.5271,72766.5
2020-11-10 11:00:00,61.35,61.74,61.35,61.56,79497.0,51.4935,51.8209,51.4935,51.6698,79497.0
2020-11-10 11:30:00,61.49,61.6,61.28,61.53,72813.0,51.611,51.7034,51.4348,51.6446,72813.0
2020-11-10 12:00:00,61.55,61.73,61.33,61.33,50326.5,51.6614,51.8125,51.4767,51.4767,50326.5
2020-11-10 12:30:00,61.36,61.36,60.97,61.02,78253.5,51.5019,51.5019,51.1746,51.2165,78253.5
2020-11-10 13:00:00,61.05,61.14,60.81,60.87,103960.5,51.2417,51.3173,51.0403,51.0906,103960.5
2020-11-10 13:30:00,60.87,61.05,60.79,61.04,95950.5,51.0906,51.2417,51.0235,51.2333,95950.5
2020-11-10 14:00:00,61.09,61.25,60.75,60.86,194106.0,51.2753,51.4096,50.9899,51.0822,194106.0
2020-11-10 14:30:00,60.87,61.09,60.81,60.88,80377.5,51.0906,51.2753,51.0403,51.099,80377.5
2020-11-10 15:00:00,60.89,61.25,60.87,61.23,105897.0,51.1074,51.4096,51.0906,51.3928,105897.0
2020-11-10 15:30:00,61.23,61.24,60.63,60.71,715344.0,51.3928,51.4012,50.8892,50.9563,715344.0
2020-11-11 09:30:00,61.18,61.26,59.85,59.96,89832.0,51.3508,51.418,50.2345,50.3268,89832.0
2020-11-11 10:00:00,59.95,60.18,59.75,60.18,53928.0,50.3184,50.5115,50.1506,50.5115,53928.0
2020-11-11 10:30:00,60.18,60.29,60.1,60.25,50523.0,50.5115,50.6038,50.4443,50.5702,50523.0
2020-11-11 11:00:00,60.25,60.57,60.25,60.53,26386.5,50.5702,50.8388,50.5702,50.8053,26386.5
2020-11-11 11:30:00,60.5,60.57,60.39,60.57,19896.0,50.7801,50.8388,50.6878,50.8388,19896.0
2020-11-11 12:00:00,60.58,60.58,60.33,60.37,17530.5,50.8472,50.8472,50.6374,50.671,17530.5
2020-11-11 12:30:00,60.37,60.43,60.28,60.37,31996.5,50.671,50.7213,50.5954,50.671,31996.5
2020-11-11 13:00:00,60.37,60.49,60.28,60.29,25029.0,50.671,50.7717,50.5954,50.6038,25029.0
2020-11-11 13:30:00,60.32,60.32,60.12,60.12,42282.0,50.629,50.629,50.4611,50.4611,42282.0
2020-11-11 14:00:00,60.14,60.25,60.03,60.05,39522.0,50.4779,50.5702,50.3856,50.4024,39522.0
2020-11-11 14:30:00,60.05,60.09,59.89,59.95,42162.0,50.4024,50.436,50.2681,50.3184,42162.0
2020-11-11 15:00:00,59.97,60.01,59.82,59.82,78145.5,50.3352,50.3688,50.2093,50.2093,78145.5
2020-11-11 15:30:00,59.81,60.32,59.77,60.09,310371.0,50.2009,50.629,50.1674,50.436,310371.0
2020-11-12 09:30:00,59.83,60.1,59.32,59.44,60076.5,50.2177,50.4443,49.7897,49.8904,60076.5
2020-11-12 10:00:00,59.41,59.67,59.29,59.53,37936.5,49.8652,50.0834,49.7645,49.9659,37936.5
2020-11-12 10:30:00,59.57,60.02,59.57,59.83,31024.5,49.9995,50.3772,49.9995,50.2177,31024.5
2020-11-12 11:00:00,59.83,59.87,59.68,59.83,18433.5,50.2177,50.2513,50.0918,50.2177,18433.5
2020-11-12 11:30:00,59.85,59.95,59.76,59.78,16335.0,50.2345,50.3184,50.159,50.1758,16335.0
2020-11-12 12:00:00,59.79,59.95,59.67,59.67,14560.5,50.1842,50.3184,50.0834,50.0834,14560.5
2020-11-12 12:30:00,59.63,59.67,59.33,59.36,26565.0,50.0499,50.0834,49.7981,49.8232,26565.0
2020-11-12 13:00:00,59.37,59.4,59.11,59.25,41142.0,49.8316,49.8568,49.6134,49.7309,41142.0
2020-11-12 13:30:00,59.21,59.39,59.21,59.37,45592.5,49.6973,49.8484,49.6973,49.8316,45592.5
2020-11-12 14:00:00,59.36,59.42,59.23,59.28,63051.0,49.8232,49.8736,49.7141,49.7561,63051.0
2020-11-12 14:30:00,59.25,59.36,59.07,59.11,52716.0,49.7309,49.8232,49.5798,49.6134,52716.0
2020-11-12 15:00:00,59.07,59.16,58.95,59.05,141279.0,49.5798,49.6554,49.4791,49.563,141279.0
2020-11-12 15:30:00,59.01,59.34,58.95,59.33,255958.5,49.5295,49.8064,49.4791,49.7981,255958.5
2020-11-13 09:30:00,59.89,60.12,59.63,59.86,154683.0,50.2681,50.4611,50.0499,50.2429,154683.0
2020-11-13 10:00:00,59.91,60.07,59.79,59.95,53482.5,50.2849,50.4192,50.1842,50.3184,53482.5
2020-11-13 10:30:00,59.97,59.99,59.53,59.59,32320.5,50.3352,50.352,49.9659,50.0163,32320.5
2020-11-13 11:00:00,59.59,59.69,59.35,59.53,35871.0,50.0163,50.1002,49.8148,49.9659,35871.0
2020-11-13 11:30:00,59.51,59.56,59.41,59.56,39360.0,49.9491,49.9911,49.8652,49.9911,39360.0
2020-11-13 12:00:00,59.57,59.81,59.55,59.73,30616.5,49.9995,50.2009,49.9827,50.1338,30616.5
2020-11-13 12:30:00,59.73,59.8,59.64,59.73,16149.0,50.1338,50.1925,50.0583,50.1338,16149.0
2020-11-13 13:00:00,59.75,60.03,59.69,59.97,29280.0,50.1506,50.3856,50.1002,50.3352,29280.0
2020-11-13 13:30:00,59.96,59.98,59.85,59.85,31381.5,50.3268,50.3436,50.2345,50.2345,31381.5
2020-11-13 14:00:00,59.86,59.97,59.77,59.83,48711.0,50.2429,50.3352,50.1674,50.2177,48711.0
2020-11-13 14:30:00,59.86,59.89,59.65,59.73,75982.5,50.2429,50.2681,50.0666,50.1338,75982.5
2020-11-13 15:00:00,59.74,59.82,59.68,59.81,94066.5,50.1422,50.2093,50.0918,50.2009,94066.5
2020-11-13 15:30:00,59.81,59.99,59.77,59.95,340938.0,50.2009,50.352,50.1674,50.3184,340938.0
2020-11-16 09:30:00,60.4,60.84,58.67,59.05,361135.5,50.6961,51.0655,49.2441,49.563,361135.5
2020-11-16 10:00:00,59.03,59.71,58.94,59.65,114529.5,49.5463,50.117,49.4707,50.0666,114529.5
2020-11-16 10:30:00,59.65,60.1,59.56,59.98,102418.5,50.0666,50.4443,49.9911,50.3436,102418.5
2020-11-16 11:00:00,59.97,59.97,59.76,59.83,103905.0,50.3352,50.3352,50.159,50.2177,103905.0
2020-11-16 11:30:00,59.83,59.95,59.77,59.89,51622.5,50.2177,50.3184,50.1674,50.2681,51622.5
2020-11-16 12:00:00,59.89,59.96,59.86,59.89,51045.0,50.2681,50.3268,50.2429,50.2681,51045.0
2020-11-16 12:30:00,59.89,59.89,59.77,59.82,42516.0,50.2681,50.2681,50.1674,50.2093,42516.0
2020-11-16 13:00:00,59.82,59.85,59.67,59.67,48952.5,50.2093,50.2345,50.0834,50.0834,48952.5
2020-11-16 13:30:00,59.69,59.73,59.42,59.44,33132.0,50.1002,50.1338,49.8736,49.8904,33132.0
2020-11-16 14:00:00,59.4,59.46,59.32,59.42,49911.0,49.8568,49.9072,49.7897,49.8736,49911.0
2020-11-16 14:30:00,59.43,59.6,59.37,59.59,60088.5,49.882,50.0247,49.8316,50.0163,60088.5
2020-11-16 15:00:00,59.57,59.79,59.51,59.73,50721.0,49.9995,50.1842,49.9491,50.1338,50721.0
2020-11-16 15:30:00,59.75,59.99,59.68,59.96,178783.5,50.1506,50.352,50.0918,50.3268,178783.5
2020-11-17 09:30:00,59.59,59.59,58.69,58.77,91012.5,50.0163,50.0163,49.2609,49.328,91012.5
2020-11-17 10:00:00,58.72,59.15,58.71,58.89,25404.0,49.2861,49.647,49.2777,49.4287,25404.0
2020-11-17 10:30:00,58.94,59.01,58.86,59.01,44305.5,49.4707,49.5295,49.4036,49.5295,44305.5
2020-11-17 11:00:00,58.97,59.59,58.9,59.57,56743.5,49.4959,50.0163,49.4371,49.9995,56743.5
2020-11-17 11:30:00,59.58,59.58,59.28,59.31,22026.0,50.0079,50.0079,49.7561,49.7813,22026.0
2020-11-17 12:00:00,59.31,59.45,59.25,59.41,28591.5,49.7813,49.8988,49.7309,49.8652,28591.5
2020-11-17 12:30:00,59.41,59.47,59.31,59.37,20734.5,49.8652,49.9156,49.7813,49.8316,20734.5
2020-11-17 13:00:00,59.37,59.42,59.1,59.1,31362.0,49.8316,49.8736,49.605,49.605,31362.0
2020-11-17 13:30:00,59.09,59.15,58.99,59.01,22830.0,49.5966,49.647,49.5127,49.5295,22830.0
2020-11-17 14:00:00,59.02,59.29,59.02,59.18,25462.5,49.5379,49.7645,49.5379,49.6722,25462.5
2020-11-17 14:30:00,59.18,59.3,59.15,59.22,29974.5,49.6722,49.7729,49.647,49.7057,29974.5
2020-11-17 15:00:00,59.21,59.25,59.11,59.17,55891.5,49.6973,49.7309,49.6134,49.6638,55891.5
2020-11-17 15:30:00,59.17,59.39,59.09,59.18,253822.5,49.6638,49.8484,49.5966,49.6722,253822.5
2020-11-18 09:30:00,59.63,59.95,58.92,59.94,60198.0,50.0499,50.3184,49.4539,50.3101,60198.0
2020-11-18 10:00:00,59.89,60.11,59.81,60.09,47926.5,50.2681,50.4527,50.2009,50.436,47926.5
2020-11-18 10:30:00,60.08,60.1,59.92,59.99,24892.5,50.4276,50.4443,50.2933,50.352,24892.5
2020-11-18 11:00:00,59.99,60.12,59.94,60.12,26524.5,50.352,50.4611,50.3101,50.4611,26524.5
2020-11-18 11:30:00,60.15,60.47,60.07,60.45,75913.5,50.4863,50.7549,50.4192,50.7381,75913.5
2020-11-18 12:00:00,60.48,60.63,60.37,60.4,46434.0,50.7633,50.8892,50.671,50.6961,46434.0
2020-11-18 12:30:00,60.43,60.51,60.28,60.37,26971.5,50.7213,50.7885,50.5954,50.671,26971.5
2020-11-18 13:00:00,60.38,60.54,60.31,60.31,36411.0,50.6794,50.8137,50.6206,50.6206,36411.0
2020-11-18 13:30:00,60.33,60.53,60.31,60.44,32136.0,50.6374,50.8053,50.6206,50.7297,32136.0
2020-11-18 14:00:00,60.45,60.55,60.33,60.35,78576.0,50.7381,50.8221,50.6374,50.6542,78576.0
2020-11-18 14:30:00,60.33,60.49,60.28,60.39,73179.0,50.6374,50.7717,50.5954,50.6878,73179.0
2020-11-18 15:00:00,60.38,60.57,60.31,60.35,66723.0,50.6794,50.8388,50.6206,50.6542,66723.0
2020-11-18 15:30:00,60.34,60.36,59.85,59.88,218566.5,50.6458,50.6626,50.2345,50.2597,218566.5
2020-11-19 09:30:00,59.57,59.57,58.68,59.31,159492.0,49.9995,49.9995,49.2525,49.7813,159492.0
2020-11-19 10:00:00,59.37,59.7,59.33,59.42,45435.0,49.8316,50.1086,49.7981,49.8736,45435.0
2020-11-19 10:30:00,59.4,59.66,59.31,59.55,38794.5,49.8568,50.075,49.7813,49.9827,38794.5
2020-11-19 11:00:00,59.51,59.58,59.4,59.47,32232.0,49.9491,50.0079,49.8568,49.9156,32232.0
2020-11-19 11:30:00,59.47,59.49,59.17,59.37,25302.0,49.9156,49.9324,49.6638,49.8316,25302.0
2020-11-19 12:00:00,59.37,59.37,59.15,59.26,25534.5,49.8316,49.8316,49.647,49.7393,25534.5
2020-11-19 12:30:00,59.29,59.41,59.24,59.37,23631.0,49.7645,49.8652,49.7225,49.8316,23631.0
2020-11-19 13:00:00,59.4,59.48,59.27,59.43,23593.5,49.8568,49.924,49.7477,49.882,23593.5
2020-11-19 13:30:00,59.43,59.61,59.35,59.61,39148.5,49.882,50.0331,49.8148,50.0331,39148.5
2020-11-19 14:00:00,59.59,59.85,59.57,59.79,57310.5,50.0163,50.2345,49.9995,50.1842,57310.5
2020-11-19 14:30:00,59.82,60.15,59.82,60.1,97824.0,50.2093,50.4863,50.2093,50.4443,97824.0
2020-11-19 15:00:00,60.09,60.14,59.93,59.97,61618.5,50.436,50.4779,50.3017,50.3352,61618.5
2020-11-19 15:30:00,59.98,60.11,59.92,60.01,141421.5,50.3436,50.4527,50.2933,50.3688,141421.5
2020-11-20 09:30:00,58.71,59.87,58.71,58.85,594051.0,49.2777,50.2513,49.2777,49.3952,594051.0
2020-11-20 10:00:00,58.87,58.95,58.54,58.78,120162.0,49.412,49.4791,49.135,49.3364,120162.0
2020-11-20 10:30:00,58.77,58.8,58.51,58.67,67983.0,49.328,49.3532,49.1098,49.2441,67983.0
2020-11-20 11:00:00,58.67,58.77,58.56,58.75,66397.5,49.2441,49.328,49.1518,49.3112,66397.5
2020-11-20 11:30:00,58.75,58.96,58.7,58.87,52356.0,49.3112,49.4875,49.2693,49.412,52356.0
2020-11-20 12:00:00,58.85,59.08,58.82,59.04,37083.0,49.3952,49.5882,49.37,49.5546,37083.0
2020-11-20 12:30:00,59.05,59.15,58.88,59.03,32083.5,49.563,49.647,49.4204,49.5463,32083.5
2020-11-20 13:00:00,59.03,59.11,58.98,59.11,32602.5,49.5463,49.6134,49.5043,49.6134,32602.5
2020-11-20 13:30:00,59.09,59.11,58.97,59.03,49731.0,49.5966,49.6134,49.4959,49.5463,49731.0
2020-11-20 14:00:00,59.03,59.12,58.95,59.02,43647.0,49.5463,49.6218,49.4791,49.5379,43647.0
2020-11-20 14:30:00,59.0,59.09,58.92,59.02,70390.5,49.5211,49.5966,49.4539,49.5379,70390.5
2020-11-20 15:00:00,59.03,59.18,58.9,59.17,72993.0,49.5463,49.6722,49.4371,49.6638,72993.0
2020-11-20 15:30:00,59.17,59.57,59.1,59.2,283405.5,49.6638,49.9995,49.605,49.6889,283405.5
2020-11-23 09:30:00,59.35,60.49,59.14,60.01,121380.0,49.8148,50.7717,49.6386,50.3688,121380.0
2020-11-23 10:00:00,59.97,60.15,59.82,59.85,36067.5,50.3352,50.4863,50.2093,50.2345,36067.5
2020-11-23 10:30:00,59.8,59.89,59.65,59.69,107457.0,50.1925,50.2681,50.0666,50.1002,107457.0
2020-11-23 11:00:00,59.69,59.76,59.23,59.28,85993.5,50.1002,50.159,49.7141,49.7561,85993.5
2020-11-23 11:30:00,59.27,59.3,59.05,59.13,68509.5,49.7477,49.7729,49.563,49.6302,68509.5
2020-11-23 12:00:00,59.11,59.26,59.0,59.07,40344.0,49.6134,49.7393,49.5211,49.5798,40344.0
2020-11-23 12:30:00,59.07,59.28,59.05,59.28,26682.0,49.5798,49.7561,49.563,49.7561,26682.0
2020-11-23 13:00:00,59.31,59.4,59.22,59.34,79722.0,49.7813,49.8568,49.7057,49.8064,79722.0
2020-11-23 13:30:00,59.37,59.49,59.32,59.49,39088.5,49.8316,49.9324,49.7897,49.9324,39088.5
2020-11-23 14:00:00,59.49,59.57,59.36,59.41,32437.5,49.9324,49.9995,49.8232,49.8652,32437.5
2020-11-23 14:30:00,59.41,59.67,59.38,59.66,27016.5,49.8652,50.0834,49.84,50.075,27016.5
2020-11-23 15:00:00,59.67,59.77,59.63,59.7,40806.0,50.0834,50.1674,50.0499,50.1086,40806.0
2020-11-23 15:30:00,59.69,59.77,59.57,59.74,149443.5,50.1002,50.1674,49.9995,50.1422,149443.5
2020-11-24 09:30:00,59.32,59.85,59.22,59.59,157785.0,49.7897,50.2345,49.7057,50.0163,157785.0
2020-11-24 10:00:00,59.67,59.98,59.49,59.73,98214.0,50.0834,50.3436,49.9324,50.1338,98214.0
2020-11-24 10:30:00,59.76,60.05,59.68,59.79,120975.0,50.159,50.4024,50.0918,50.1842,120975.0
2020-11-24 11:00:00,59.79,59.85,59.55,59.83,62547.0,50.1842,50.2345,49.9827,50.2177,62547.0
2020-11-24 11:30:00,59.85,60.18,59.77,60.05,84624.0,50.2345,50.5115,50.1674,50.4024,84624.0
2020-11-24 12:00:00,60.07,60.16,59.78,59.86,70480.5,50.4192,50.4947,50.1758,50.2429,70480.5
2020-11-24 12:30:00,59.87,60.55,59.87,60.15,55558.5,50.2513,50.8221,50.2513,50.4863,55558.5
2020-11-24 13:00:00,60.17,60.41,60.13,60.28,42819.0,50.5031,50.7045,50.4695,50.5954,42819.0
2020-11-24 13:30:00,60.32,60.52,60.24,60.33,47845.5,50.629,50.7969,50.5619,50.6374,47845.5
2020-11-24 14:00:00,60.32,60.45,60.14,60.23,61342.5,50.629,50.7381,50.4779,50.5535,61342.5
2020-11-24 14:30:00,60.19,60.39,60.14,60.37,94255.5,50.5199,50.6878,50.4779,50.671,94255.5
2020-11-24 15:00:00,60.38,60.4,60.07,60.19,105798.0,50.6794,50.6961,50.4192,50.5199,105798.0
2020-11-24 15:30:00,60.18,60.28,60.07,60.28,255291.0,50.5115,50.5954,50.4192,50.5954,255291.0
2020-11-25 09:30:00,60.39,60.51,59.34,59.43,83398.5,50.6878,50.7885,49.8064,49.882,83398.5
2020-11-25 10:00:00,59.43,59.47,59.15,59.24,103954.5,49.882,49.9156,49.647,49.7225,103954.5
2020-11-25 10:30:00,59.24,59.57,59.23,59.27,56659.5,49.7225,49.9995,49.7141,49.7477,56659.5
2020-11-25 11:00:00,59.23,59.43,59.13,59.41,43260.0,49.7141,49.882,49.6302,49.8652,43260.0
2020-11-25 11:30:00,59.41,59.49,59.28,59.45,31369.5,49.8652,49.9324,49.7561,49.8988,31369.5
2020-11-25 12:00:00,59.48,59.57,59.28,59.3,28327.5,49.924,49.9995,49.7561,49.7729,28327.5
2020-11-25 12:30:00,59.3,59.46,59.29,59.31,23670.0,49.7729,49.9072,49.7645,49.7813,23670.0
2020-11-25 13:00:00,59.32,59.35,59.2,59.24,28225.5,49.7897,49.8148,49.6889,49.7225,28225.5
2020-11-25 13:30:00,59.24,59.27,59.07,59.17,37339.5,49.7225,49.7477,49.5798,49.6638,37339.5
2020-11-25 14:00:00,59.17,59.22,59.1,59.15,34629.0,49.6638,49.7057,49.605,49.647,34629.0
2020-11-25 14:30:00,59.16,59.31,59.03,59.28,43158.0,49.6554,49.7813,49.5463,49.7561,43158.0
2020-11-25 15:00:00,59.27,59.48,59.24,59.43,55782.0,49.7477,49.924,49.7225,49.882,55782.0
2020-11-25 15:30:00,59.41,59.42,59.1,59.2,201928.5,49.8652,49.8736,49.605,49.6889,201928.5
2020-11-27 09:30:00,59.33,59.79,58.94,59.0,98335.5,49.7981,50.1842,49.4707,49.5211,98335.5
2020-11-27 10:00:00,59.05,59.15,58.71,58.74,53248.5,49.563,49.647,49.2777,49.3028,53248.5
2020-11-27 10:30:00,58.74,58.89,58.62,58.73,52261.5,49.3028,49.4287,49.2021,49.2945,52261.5
2020-11-27 11:00:00,58.69,58.78,58.5,58.56,55279.5,49.2609,49.3364,49.1014,49.1518,55279.5
2020-11-27 11:30:00,58.56,58.7,58.5,58.67,46605.0,49.1518,49.2693,49.1014,49.2441,46605.0
2020-11-27 12:00:00,58.68,58.71,58.43,58.44,46674.0,49.2525,49.2777,49.0426,49.051,46674.0
2020-11-27 12:30:00,58.41,58.55,58.38,58.48,96663.0,49.0259,49.1434,49.0007,49.0846,96663.0
2020-11-30 09:30:00,58.16,58.5,57.91,58.43,128967.0,48.816,49.1014,48.6062,49.0426,128967.0
2020-11-30 10:00:00,58.36,58.6,58.24,58.27,43822.5,48.9839,49.1853,48.8832,48.9084,43822.5
2020-11-30 10:30:00,58.31,58.39,58.09,58.36,66337.5,48.9419,49.0091,48.7573,48.9839,66337.5
2020-11-30 11:00:00,58.36,58.53,57.95,57.98,79239.0,48.9839,49.1266,48.6398,48.6649,79239.0
2020-11-30 11:30:00,57.92,58.01,57.76,57.77,52999.5,48.6146,48.6901,48.4803,48.4887,52999.5
2020-11-30 12:00:00,57.76,57.97,57.71,57.95,33790.5,48.4803,48.6566,48.4383,48.6398,33790.5
2020-11-30 12:30:00,57.95,58.09,57.88,58.07,39892.5,48.6398,48.7573,48.581,48.7405,39892.5
2020-11-30 13:00:00,58.05,58.07,57.86,57.93,53035.5,48.7237,48.7405,48.5642,48.623,53035.5
2020-11-30 13:30:00,57.93,58.03,57.81,57.85,51969.0,48.623,48.7069,48.5223,48.5558,51969.0
2020-11-30 14:00:00,57.83,57.85,57.63,57.69,45930.0,48.539,48.5558,48.3712,48.4215,45930.0
2020-11-30 14:30:00,57.69,57.89,57.58,57.87,53299.5,48.4215,48.5894,48.3292,48.5726,53299.5
2020-11-30 15:00:00,57.86,57.89,57.79,57.85,81855.0,48.5642,48.5894,48.5055,48.5558,81855.0
2020-11-30 15:30:00,57.85,58.05,57.78,58.05,345207.0,48.5558,48.7237,48.4971,48.7237,345207.0
2020-12-01 09:30:00,58.77,59.11,58.43,58.67,155127.0,49.328,49.6134,49.0426,49.2441,155127.0
2020-12-01 10:00:00,58.61,59.25,58.54,59.15,85065.0,49.1937,49.7309,49.135,49.647,85065.0
2020-12-01 10:30:00,59.17,59.25,58.8,58.97,48100.5,49.6638,49.7309,49.3532,49.4959,48100.5
2020-12-01 11:00:00,58.97,59.07,58.82,58.83,44136.0,49.4959,49.5798,49.37,49.3784,44136.0
2020-12-01 11:30:00,58.85,58.95,58.68,58.69,31239.0,49.3952,49.4791,49.2525,49.2609,31239.0
2020-12-01 12:00:00,58.67,58.89,58.65,58.83,56656.5,49.2441,49.4287,49.2273,49.3784,56656.5
2020-12-01 12:30:00,58.8,58.87,58.72,58.73,22069.5,49.3532,49.412,49.2861,49.2945,22069.5
2020-12-01 13:00:00,58.72,58.73,58.55,58.57,38536.5,49.2861,49.2945,49.1434,49.1602,38536.5
2020-12-01 13:30:00,58.55,58.77,58.53,58.63,47338.5,49.1434,49.328,49.1266,49.2105,47338.5
2020-12-01 14:00:00,58.63,58.71,58.43,58.46,38742.0,49.2105,49.2777,49.0426,49.0678,38742.0
2020-12-01 14:30:00,58.46,58.61,58.45,58.45,63288.0,49.0678,49.1937,49.0594,49.0594,63288.0
2020-12-01 15:00:00,58.47,58.49,58.22,58.33,58453.5,49.0762,49.093,48.8664,48.9587,58453.5
2020-12-01 15:30:00,58.33,58.33,58.17,58.18,185970.0,48.9587,48.9587,48.8244,48.8328,185970.0
2020-12-02 09:30:00,58.0,58.67,58.0,58.47,98439.0,48.6817,49.2441,48.6817,49.0762,98439.0
2020-12-02 10:00:00,58.52,58.53,57.8,58.0,123019.5,49.1182,49.1266,48.5139,48.6817,123019.5
2020-12-02 10:30:00,58.01,58.01,57.68,57.83,41616.0,48.6901,48.6901,48.4131,48.539,41616.0
2020-12-02 11:00:00,57.89,57.92,57.82,57.85,27931.5,48.5894,48.6146,48.5307,48.5558,27931.5
2020-12-02 11:30:00,57.9,58.05,57.87,57.87,39567.0,48.5978,48.7237,48.5726,48.5726,39567.0
2020-12-02 12:00:00,57.9,57.99,57.8,57.98,29445.0,48.5978,48.6733,48.5139,48.6649,29445.0
2020-12-02 12:30:00,57.96,58.07,57.85,57.99,28432.5,48.6482,48.7405,48.5558,48.6733,28432.5
2020-12-02 13:00:00,57.99,57.99,57.86,57.89,47083.5,48.6733,48.6733,48.5642,48.5894,47083.5
2020-12-02 13:30:00,57.91,57.98,57.87,57.93,39271.5,48.6062,48.6649,48.5726,48.623,39271.5
2020-12-02 14:00:00,57.94,58.12,57.94,58.03,81832.5,48.6314,48.7825,48.6314,48.7069,81832.5
2020-12-02 14:30:00,58.03,58.18,57.97,58.15,80350.5,48.7069,48.8328,48.6566,48.8076,80350.5
2020-12-02 15:00:00,58.16,58.2,58.07,58.11,69666.0,48.816,48.8496,48.7405,48.7741,69666.0
2020-12-02 15:30:00,58.12,58.19,58.03,58.1,183994.5,48.7825,48.8412,48.7069,48.7657,183994.5
2020-12-03 09:30:00,58.1,58.21,57.84,57.91,100560.0,48.7657,48.858,48.5474,48.6062,100560.0
2020-12-03 10:00:00,57.92,57.99,57.48,57.88,118635.0,48.6146,48.6733,48.2453,48.581,118635.0
2020-12-03 10:30:00,57.87,58.37,57.84,58.12,102165.0,48.5726,48.9923,48.5474,48.7825,102165.0
2020-12-03 11:00:00,58.11,58.33,58.05,58.3,71692.5,48.7741,48.9587,48.7237,48.9335,71692.5
2020-12-03 11:30:00,58.3,58.35,58.11,58.11,47340.0,48.9335,48.9755,48.7741,48.7741,47340.0
2020-12-03 12:00:00,58.1,58.1,57.92,57.93,38886.0,48.7657,48.7657,48.6146,48.623,38886.0
2020-12-03 12:30:00,57.91,58.01,57.91,57.97,39465.0,48.6062,48.6901,48.6062,48.6566,39465.0
2020-12-03 13:00:00,57.95,57.95,57.71,57.82,46339.5,48.6398,48.6398,48.4383,48.5307,46339.5
2020-12-03 13:30:00,57.8,57.83,57.67,57.69,79179.0,48.5139,48.539,48.4048,48.4215,79179.0
2020-12-03 14:00:00,57.67,57.77,57.67,57.68,65866.5,48.4048,48.4887,48.4048,48.4131,65866.5
2020-12-03 14:30:00,57.67,57.83,57.55,57.82,74812.5,48.4048,48.539,48.304,48.5307,74812.5
2020-12-03 15:00:00,57.82,57.93,57.76,57.88,68521.5,48.5307,48.623,48.4803,48.581,68521.5
2020-12-03 15:30:00,57.9,57.91,57.39,57.49,232572.0,48.5978,48.6062,48.1697,48.2537,232572.0
2020-12-04 09:30:00,57.63,57.97,57.13,57.66,84261.0,48.3712,48.6566,47.9515,48.3964,84261.0
2020-12-04 10:00:00,57.68,57.93,57.59,57.9,179509.5,48.4131,48.623,48.3376,48.5978,179509.5
2020-12-04 10:30:00,57.91,58.07,57.81,58.0,217600.5,48.6062,48.7405,48.5223,48.6817,217600.5
2020-12-04 11:00:00,58.0,58.26,57.99,58.03,108571.5,48.6817,48.9,48.6733,48.7069,108571.5
2020-12-04 11:30:00,58.04,58.07,57.89,57.89,78069.0,48.7153,48.7405,48.5894,48.5894,78069.0
2020-12-04 12:00:00,57.9,57.95,57.59,57.7,89583.0,48.5978,48.6398,48.3376,48.4299,89583.0
2020-12-04 12:30:00,57.67,57.77,57.62,57.69,47752.5,48.4048,48.4887,48.3628,48.4215,47752.5
2020-12-04 13:00:00,57.69,57.8,57.59,57.62,60507.0,48.4215,48.5139,48.3376,48.3628,60507.0
2020-12-04 13:30:00,57.63,57.81,57.61,57.73,73863.0,48.3712,48.5223,48.3544,48.4551,73863.0
2020-12-04 14:00:00,57.67,57.86,57.64,57.86,96492.0,48.4048,48.5642,48.3796,48.5642,96492.0
2020-12-04 14:30:00,57.87,57.97,57.84,57.89,89226.0,48.5726,48.6566,48.5474,48.5894,89226.0
2020-12-04 15:00:00,57.91,57.97,57.72,57.77,114936.0,48.6062,48.6566,48.4467,48.4887,114936.0
2020-12-04 15:30:00,57.78,57.8,57.65,57.8,309759.0,48.4971,48.5139,48.388,48.5139,309759.0
2020-12-07 09:30:00,57.79,57.79,57.33,57.65,94599.0,48.5055,48.5055,48.1194,48.388,94599.0
2020-12-07 10:00:00,57.63,57.87,57.56,57.73,35844.0,48.3712,48.5726,48.3124,48.4551,35844.0
2020-12-07 10:30:00,57.77,57.87,57.65,57.77,30247.5,48.4887,48.5726,48.388,48.4887,30247.5
2020-12-07 11:00:00,57.77,57.83,57.67,57.74,32268.0,48.4887,48.539,48.4048,48.4635,32268.0
2020-12-07 11:30:00,57.73,57.79,57.56,57.61,41767.5,48.4551,48.5055,48.3124,48.3544,41767.5
2020-12-07 12:00:00,57.61,57.7,57.55,57.55,24717.0,48.3544,48.4299,48.304,48.304,24717.0
2020-12-07 12:30:00,57.55,57.55,57.31,57.31,27613.5,48.304,48.304,48.1026,48.1026,27613.5
2020-12-07 13:00:00,57.29,57.35,57.23,57.29,36402.0,48.0858,48.1362,48.0354,48.0858,36402.0
2020-12-07 13:30:00,57.29,57.41,57.18,57.23,22288.5,48.0858,48.1865,47.9935,48.0354,22288.5
2020-12-07 14:00:00,57.21,57.37,57.17,57.37,30816.0,48.0187,48.1529,47.9851,48.1529,30816.0
2020-12-07 14:30:00,57.36,57.48,57.36,57.39,43434.0,48.1446,48.2453,48.1446,48.1697,43434.0
2020-12-07 15:00:00,57.39,57.52,57.36,57.49,58407.0,48.1697,48.2789,48.1446,48.2537,58407.0
2020-12-07 15:30:00,57.51,57.56,57.31,57.54,174169.5,48.2705,48.3124,48.1026,48.2956,174169.5
2020-12-08 09:30:00,57.44,57.91,57.41,57.59,40080.0,48.2117,48.6062,48.1865,48.3376,40080.0
2020-12-08 10:00:00,57.63,57.81,57.51,57.67,28147.5,48.3712,48.5223,48.2705,48.4048,28147.5
2020-12-08 10:30:00,57.62,57.75,57.54,57.59,23839.5,48.3628,48.4719,48.2956,48.3376,23839.5
2020-12-08 11:00:00,57.6,57.87,57.6,57.74,27888.0,48.346,48.5726,48.346,48.4635,27888.0
2020-12-08 11:30:00,57.74,57.8,57.67,57.7,19804.5,48.4635,48.5139,48.4048,48.4299,19804.5
2020-12-08 12:00:00,57.7,57.7,57.58,57.68,21309.0,48.4299,48.4299,48.3292,48.4131,21309.0
2020-12-08 12:30:00,57.67,57.76,57.64,57.64,21270.0,48.4048,48.4803,48.3796,48.3796,21270.0
2020-12-08 13:00:00,57.68,57.74,57.51,57.67,61606.5,48.4131,48.4635,48.2705,48.4048,61606.5
2020-12-08 13:30:00,57.69,57.81,57.65,57.8,46156.5,48.4215,48.5223,48.388,48.5139,46156.5
2020-12-08 14:00:00,57.8,57.85,57.73,57.79,57147.0,48.5139,48.5558,48.4551,48.5055,57147.0
2020-12-08 14:30:00,57.8,57.82,57.61,57.62,37093.5,48.5139,48.5307,48.3544,48.3628,37093.5
2020-12-08 15:00:00,57.59,57.62,57.53,57.54,44607.0,48.3376,48.3628,48.2872,48.2956,44607.0
2020-12-08 15:30:00,57.55,57.62,57.49,57.61,183844.5,48.304,48.3628,48.2537,48.3544,183844.5
2020-12-09 09:30:00,57.63,57.93,57.4,57.7,69772.5,48.3712,48.623,48.1781,48.4299,69772.5
2020-12-09 10:00:00,57.7,57.77,57.48,57.59,49833.0,48.4299,48.4887,48.2453,48.3376,49833.0
2020-12-09 10:30:00,57.6,57.68,57.43,57.52,44722.5,48.346,48.4131,48.2033,48.2789,44722.5
2020-12-09 11:00:00,57.49,57.67,57.48,57.65,35788.5,48.2537,48.4048,48.2453,48.388,35788.5
2020-12-09 11:30:00,57.64,57.96,57.58,57.86,53752.5,48.3796,48.6482,48.3292,48.5642,53752.5
2020-12-09 12:00:00,57.87,58.11,57.87,58.05,134569.5,48.5726,48.7741,48.5726,48.7237,134569.5
2020-12-09 12:30:00,58.05,58.28,58.01,58.22,192466.5,48.7237,48.9167,48.6901,48.8664,192466.5
2020-12-09 13:00:00,58.22,58.23,58.01,58.13,65244.0,48.8664,48.8748,48.6901,48.7908,65244.0
2020-12-09 13:30:00,58.13,58.17,58.07,58.16,149094.0,48.7908,48.8244,48.7405,48.816,149094.0
2020-12-09 14:00:00,58.17,58.31,58.13,58.27,128680.5,48.8244,48.9419,48.7908,48.9084,128680.5
2020-12-09 14:30:00,58.27,58.39,58.21,58.32,85774.5,48.9084,49.0091,48.858,48.9503,85774.5
2020-12-09 15:00:00,58.29,58.33,58.07,58.11,68679.0,48.9251,48.9587,48.7405,48.7741,68679.0
2020-12-09 15:30:00,58.12,58.38,58.12,58.25,315828.0,48.7825,49.0007,48.7825,48.8916,315828.0
2020-12-10 09:30:00,57.83,58.09,57.58,57.68,91291.5,48.539,48.7573,48.3292,48.4131,91291.5
2020-12-10 10:00:00,57.73,57.85,57.59,57.69,72453.0,48.4551,48.5558,48.3376,48.4215,72453.0
2020-12-10 10:30:00,57.7,57.7,57.41,57.47,43626.0,48.4299,48.4299,48.1865,48.2369,43626.0
2020-12-10 11:00:00,57.44,57.53,57.36,57.47,47691.0,48.2117,48.2872,48.1446,48.2369,47691.0
2020-12-10 11:30:00,57.48,57.48,57.15,57.16,39345.0,48.2453,48.2453,47.9683,47.9767,39345.0
2020-12-10 12:00:00,57.16,57.37,57.15,57.23,20935.5,47.9767,48.1529,47.9683,48.0354,20935.5
2020-12-10 12:30:00,57.28,57.41,57.27,57.37,29211.0,48.0774,48.1865,48.069,48.1529,29211.0
2020-12-10 13:00:00,57.37,57.45,57.29,57.4,25119.0,48.1529,48.2201,48.0858,48.1781,25119.0
2020-12-10 13:30:00,57.4,57.4,57.17,57.17,22993.5,48.1781,48.1781,47.9851,47.9851,22993.5
2020-12-10 14:00:00,57.17,57.18,57.01,57.01,34258.5,47.9851,47.9935,47.8508,47.8508,34258.5
2020-12-10 14:30:00,57.01,57.15,57.01,57.11,21012.0,47.8508,47.9683,47.8508,47.9347,21012.0
2020-12-10 15:00:00,57.11,57.29,57.11,57.26,26095.5,47.9347,48.0858,47.9347,48.0606,26095.5
2020-12-10 15:30:00,57.27,57.28,57.14,57.14,168660.0,48.069,48.0774,47.9599,47.9599,168660.0
2020-12-11 09:30:00,56.61,57.11,56.45,56.93,79696.5,47.5151,47.9347,47.3808,47.7836,79696.5
2020-12-11 10:00:00,56.97,57.07,56.81,56.83,38623.5,47.8172,47.9011,47.6829,47.6997,38623.5
2020-12-11 10:30:00,56.81,56.81,56.69,56.74,32533.5,47.6829,47.6829,47.5822,47.6242,32533.5
2020-12-11 11:00:00,56.73,56.94,56.73,56.9,22608.0,47.6158,47.792,47.6158,47.7585,22608.0
2020-12-11 11:30:00,56.93,56.95,56.83,56.95,37362.0,47.7836,47.8004,47.6997,47.8004,37362.0
2020-12-11 12:00:00,56.93,56.94,56.73,56.81,30814.5,47.7836,47.792,47.6158,47.6829,30814.5
2020-12-11 12:30:00,56.81,57.05,56.81,57.01,39469.5,47.6829,47.8844,47.6829,47.8508,39469.5
2020-12-11 13:00:00,57.01,57.01,56.93,56.94,36841.5,47.8508,47.8508,47.7836,47.792,36841.5
2020-12-11 13:30:00,56.93,57.05,56.92,57.05,68502.0,47.7836,47.8844,47.7752,47.8844,68502.0
2020-12-11 14:00:00,57.04,57.12,57.01,57.03,67008.0,47.876,47.9431,47.8508,47.8676,67008.0
2020-12-11 14:30:00,57.05,57.29,57.05,57.13,97900.5,47.8844,48.0858,47.8844,47.9515,97900.5
2020-12-11 15:00:00,57.11,57.16,57.04,57.07,86025.0,47.9347,47.9767,47.876,47.9011,86025.0
2020-12-11 15:30:00,57.06,57.09,56.89,56.97,227293.5,47.8928,47.9179,47.7501,47.8172,227293.5
2020-12-14 09:30:00,57.5,57.62,56.87,56.97,87141.0,48.2621,48.3628,47.7333,47.8172,87141.0
2020-12-14 10:00:00,56.93,57.27,56.93,57.1,67290.0,47.7836,48.069,47.7836,47.9263,67290.0
2020-12-14 10:30:00,57.08,57.2,56.95,56.99,44446.5,47.9095,48.0103,47.8004,47.834,44446.5
2020-12-14 11:00:00,57.0,57.05,56.85,56.85,39966.0,47.8424,47.8844,47.7165,47.7165,39966.0
2020-12-14 11:30:00,56.87,57.01,56.79,56.93,28765.5,47.7333,47.8508,47.6661,47.7836,28765.5
2020-12-14 12:00:00,56.95,57.07,56.89,56.97,36484.5,47.8004,47.9011,47.7501,47.8172,36484.5
2020-12-14 12:30:00,56.97,57.01,56.9,56.98,49567.5,47.8172,47.8508,47.7585,47.8256,49567.5
2020-12-14 13:00:00,56.98,57.01,56.81,56.85,35383.5,47.8256,47.8508,47.6829,47.7165,35383.5
2020-12-14 13:30:00,56.84,56.93,56.83,56.85,44628.0,47.7081,47.7836,47.6997,47.7165,44628.0
2020-12-14 14:00:00,56.85,56.9,56.48,56.52,58468.5,47.7165,47.7585,47.4059,47.4395,58468.5
2020-12-14 14:30:00,56.51,56.66,56.47,56.62,74697.0,47.4311,47.557,47.3975,47.5234,74697.0
2020-12-14 15:00:00,56.62,56.65,56.51,56.57,60855.0,47.5234,47.5486,47.4311,47.4815,60855.0
2020-12-14 15:30:00,56.56,56.57,56.25,56.31,227385.0,47.4731,47.4815,47.2129,47.2632,227385.0
2020-12-15 09:30:00,57.43,57.69,57.15,57.42,146968.5,48.2033,48.4215,47.9683,48.1949,146968.5
2020-12-15 10:00:00,57.44,57.47,57.09,57.32,59532.0,48.2117,48.2369,47.9179,48.111,59532.0
2020-12-15 10:30:00,57.3,57.49,57.22,57.48,95341.5,48.0942,48.2537,48.027,48.2453,95341.5
2020-12-15 11:00:00,57.46,57.67,57.33,57.63,56848.5,48.2285,48.4048,48.1194,48.3712,56848.5
2020-12-15 11:30:00,57.64,57.76,57.6,57.69,38808.0,48.3796,48.4803,48.346,48.4215,38808.0
2020-12-15 12:00:00,57.71,57.81,57.69,57.73,27232.5,48.4383,48.5223,48.4215,48.4551,27232.5
2020-12-15 12:30:00,57.75,57.94,57.75,57.92,28168.5,48.4719,48.6314,48.4719,48.6146,28168.5
2020-12-15 13:00:00,57.95,58.07,57.89,57.94,40056.0,48.6398,48.7405,48.5894,48.6314,40056.0
2020-12-15 13:30:00,57.93,58.15,57.91,58.13,55068.0,48.623,48.8076,48.6062,48.7908,55068.0
2020-12-15 14:00:00,58.13,58.35,58.13,58.29,120234.0,48.7908,48.9755,48.7908,48.9251,120234.0
2020-12-15 14:30:00,58.29,58.35,58.16,58.16,139534.5,48.9251,48.9755,48.816,48.816,139534.5
2020-12-15 15:00:00,58.15,58.25,58.03,58.09,338295.0,48.8076,48.8916,48.7069,48.7573,338295.0
2020-12-15 15:30:00,58.07,58.24,57.97,58.19,417631.5,48.7405,48.8832,48.6566,48.8412,417631.5
2020-12-16 09:30:00,57.95,58.39,57.76,57.76,108829.5,48.6398,49.0091,48.4803,48.4803,108829.5
2020-12-16 10:00:00,57.81,58.2,57.78,58.19,52303.5,48.5223,48.8496,48.4971,48.8412,52303.5
2020-12-16 10:30:00,58.17,58.2,57.91,57.95,45334.5,48.8244,48.8496,48.6062,48.6398,45334.5
2020-12-16 11:00:00,57.97,58.15,57.89,58.15,40353.0,48.6566,48.8076,48.5894,48.8076,40353.0
2020-12-16 11:30:00,58.13,58.21,58.07,58.11,41482.5,48.7908,48.858,48.7405,48.7741,41482.5
2020-12-16 12:00:00,58.15,58.2,58.07,58.08,42928.5,48.8076,48.8496,48.7405,48.7489,42928.5
2020-12-16 12:30:00,58.07,58.09,57.93,58.08,44278.5,48.7405,48.7573,48.623,48.7489,44278.5
2020-12-16 13:00:00,58.09,58.1,57.93,57.97,47979.0,48.7573,48.7657,48.623,48.6566,47979.0
2020-12-16 13:30:00,57.99,58.01,57.73,57.95,61491.0,48.6733,48.6901,48.4551,48.6398,61491.0
2020-12-16 14:00:00,58.0,58.04,57.87,57.95,96079.5,48.6817,48.7153,48.5726,48.6398,96079.5
2020-12-16 14:30:00,57.95,58.21,57.93,58.19,63558.0,48.6398,48.858,48.623,48.8412,63558.0
2020-12-16 15:00:00,58.19,58.29,58.06,58.13,162954.0,48.8412,48.9251,48.7321,48.7908,162954.0
2020-12-16 15:30:00,58.14,58.2,57.91,57.93,313159.5,48.7992,48.8496,48.6062,48.623,313159.5
2020-12-17 09:30:00,57.64,57.91,57.27,57.35,106879.5,48.7744,49.0029,48.4613,48.529,106879.5
2020-12-17 10:00:00,57.42,57.83,57.39,57.77,95064.0,48.5883,48.9352,48.5629,48.8844,95064.0
2020-12-17 10:30:00,57.77,57.91,57.37,57.4,72085.5,48.8844,49.0029,48.5459,48.5713,72085.5
2020-12-17 11:00:00,57.4,57.5,57.24,57.31,39255.0,48.5713,48.6559,48.4359,48.4952,39255.0
2020-12-17 11:30:00,57.27,57.32,57.11,57.14,49923.0,48.4613,48.5036,48.3259,48.3513,49923.0
2020-12-17 12:00:00,57.15,57.15,56.83,56.83,85432.5,48.3598,48.3598,48.089,48.089,85432.5
2020-12-17 12:30:00,56.85,56.93,56.81,56.81,66469.5,48.1059,48.1736,48.0721,48.0721,66469.5
2020-12-17 13:00:00,56.82,56.99,56.77,56.94,73567.5,48.0805,48.2244,48.0382,48.1821,73567.5
2020-12-17 13:30:00,56.93,57.07,56.89,57.05,57547.5,48.1736,48.2921,48.1398,48.2752,57547.5
2020-12-17 14:00:00,57.04,57.17,57.01,57.13,58398.0,48.2667,48.3767,48.2413,48.3429,58398.0
2020-12-17 14:30:00,57.14,57.39,57.13,57.33,200116.5,48.3513,48.5629,48.3429,48.5121,200116.5
2020-12-17 15:00:00,57.33,57.34,57.12,57.17,94806.0,48.5121,48.5206,48.3344,48.3767,94806.0
2020-12-17 15:30:00,57.17,57.28,57.09,57.17,301752.0,48.3767,48.4698,48.309,48.3767,301752.0
2020-12-18 09:30:00,57.51,57.71,56.99,57.21,507282.0,48.6644,48.8336,48.2244,48.4106,507282.0
2020-12-18 10:00:00,57.21,57.28,56.85,56.85,36609.0,48.4106,48.4698,48.1059,48.1059,36609.0
2020-12-18 10:30:00,56.85,57.01,56.67,57.01,46620.0,48.1059,48.2413,47.9536,48.2413,46620.0
2020-12-18 11:00:00,57.01,57.03,56.74,56.99,72721.5,48.2413,48.2582,48.0128,48.2244,72721.5
2020-12-18 11:30:00,56.97,57.07,56.89,57.02,31924.5,48.2075,48.2921,48.1398,48.2498,31924.5
2020-12-18 12:00:00,57.05,57.19,57.05,57.19,32301.0,48.2752,48.3936,48.2752,48.3936,32301.0
2020-12-18 12:30:00,57.18,57.29,57.17,57.21,31014.0,48.3852,48.4782,48.3767,48.4106,31014.0
2020-12-18 13:00:00,57.2,57.21,57.12,57.2,40875.0,48.4021,48.4106,48.3344,48.4021,40875.0
2020-12-18 13:30:00,57.19,57.25,57.12,57.25,30820.5,48.3936,48.4444,48.3344,48.4444,30820.5
2020-12-18 14:00:00,57.25,57.26,57.03,57.07,34012.5,48.4444,48.4529,48.2582,48.2921,34012.5
2020-12-18 14:30:00,57.07,57.12,56.95,56.98,26895.0,48.2921,48.3344,48.1905,48.2159,26895.0
2020-12-18 15:00:00,56.99,57.04,56.84,56.93,41179.5,48.2244,48.2667,48.0975,48.1736,41179.5
2020-12-18 15:30:00,56.93,57.41,56.91,57.35,201799.5,48.1736,48.5798,48.1567,48.529,201799.5
2020-12-21 09:30:00,56.47,56.71,56.1,56.45,64066.5,47.7844,47.9875,47.4713,47.7674,64066.5
2020-12-21 10:00:00,56.34,56.45,56.04,56.29,108210.0,47.6744,47.7674,47.4205,47.6321,108210.0
2020-12-21 10:30:00,56.27,56.65,56.19,56.57,80302.5,47.6151,47.9367,47.5474,47.869,80302.5
2020-12-21 11:00:00,56.5,56.8,56.5,56.55,51099.0,47.8098,48.0636,47.8098,47.8521,51099.0
2020-12-21 11:30:00,56.57,56.64,56.44,56.49,46468.5,47.869,47.9282,47.759,47.8013,46468.5
2020-12-21 12:00:00,56.49,56.88,56.49,56.87,53554.5,47.8013,48.1313,47.8013,48.1228,53554.5
2020-12-21 12:30:00,56.89,56.99,56.81,56.97,39808.5,48.1398,48.2244,48.0721,48.2075,39808.5
2020-12-21 13:00:00,56.96,57.12,56.91,57.09,36813.0,48.199,48.3344,48.1567,48.309,36813.0
2020-12-21 13:30:00,57.08,57.33,57.08,57.2,57154.5,48.3005,48.5121,48.3005,48.4021,57154.5
2020-12-21 14:00:00,57.22,57.35,57.18,57.32,57351.0,48.419,48.529,48.3852,48.5036,57351.0
2020-12-21 14:30:00,57.32,57.45,57.23,57.25,36177.0,48.5036,48.6136,48.4275,48.4444,36177.0
2020-12-21 15:00:00,57.25,57.3,57.17,57.27,62824.5,48.4444,48.4867,48.3767,48.4613,62824.5
2020-12-21 15:30:00,57.25,57.3,57.07,57.22,159829.5,48.4444,48.4867,48.2921,48.419,159829.5
2020-12-22 09:30:00,57.05,57.13,56.54,56.63,51516.0,48.2752,48.3429,47.8436,47.9198,51516.0
2020-12-22 10:00:00,56.65,56.88,56.53,56.88,28698.0,47.9367,48.1313,47.8351,48.1313,28698.0
2020-12-22 10:30:00,56.89,56.96,56.77,56.83,27417.0,48.1398,48.199,48.0382,48.089,27417.0
2020-12-22 11:00:00,56.84,56.94,56.79,56.8,25875.0,48.0975,48.1821,48.0552,48.0636,25875.0
2020-12-22 11:30:00,56.8,56.83,56.51,56.61,34971.0,48.0636,48.089,47.8182,47.9028,34971.0
2020-12-22 12:00:00,56.63,56.75,56.62,56.73,41989.5,47.9198,48.0213,47.9113,48.0044,41989.5
2020-12-22 12:30:00,56.73,56.85,56.7,56.77,19888.5,48.0044,48.1059,47.979,48.0382,19888.5
2020-12-22 13:00:00,56.79,56.84,56.76,56.78,15676.5,48.0552,48.0975,48.0298,48.0467,15676.5
2020-12-22 13:30:00,56.77,56.82,56.69,56.76,36393.0,48.0382,48.0805,47.9705,48.0298,36393.0
2020-12-22 14:00:00,56.77,56.77,56.59,56.65,43911.0,48.0382,48.0382,47.8859,47.9367,43911.0
2020-12-22 14:30:00,56.66,56.76,56.64,56.71,77724.0,47.9451,48.0298,47.9282,47.9875,77724.0
2020-12-22 15:00:00,56.71,56.74,56.56,56.56,59317.5,47.9875,48.0128,47.8605,47.8605,59317.5
2020-12-22 15:30:00,56.56,56.61,56.44,56.58,198958.5,47.8605,47.9028,47.759,47.8775,198958.5
2020-12-23 09:30:00,56.68,57.0,56.48,56.75,47020.5,47.9621,48.2329,47.7928,48.0213,47020.5
2020-12-23 10:00:00,56.7,56.81,56.45,56.53,37042.5,47.979,48.0721,47.7674,47.8351,37042.5
2020-12-23 10:30:00,56.49,56.68,56.47,56.58,29098.5,47.8013,47.9621,47.7844,47.8775,29098.5
2020-12-23 11:00:00,56.65,56.83,56.59,56.79,22453.5,47.9367,48.089,47.8859,48.0552,22453.5
2020-12-23 11:30:00,56.81,56.81,56.69,56.81,15003.0,48.0721,48.0721,47.9705,48.0721,15003.0
2020-12-23 12:00:00,56.83,56.87,56.76,56.77,22125.0,48.089,48.1228,48.0298,48.0382,22125.0
2020-12-23 12:30:00,56.77,56.83,56.73,56.8,22039.5,48.0382,48.089,48.0044,48.0636,22039.5
2020-12-23 13:00:00,56.77,56.9,56.77,56.85,25249.5,48.0382,48.1482,48.0382,48.1059,25249.5
2020-12-23 13:30:00,56.84,56.89,56.82,56.87,19456.5,48.0975,48.1398,48.0805,48.1228,19456.5
2020-12-23 14:00:00,56.88,56.91,56.76,56.76,22710.0,48.1313,48.1567,48.0298,48.0298,22710.0
2020-12-23 14:30:00,56.76,56.89,56.75,56.83,24444.0,48.0298,48.1398,48.0213,48.089,24444.0
2020-12-23 15:00:00,56.83,56.94,56.83,56.88,34642.5,48.089,48.1821,48.089,48.1313,34642.5
2020-12-23 15:30:00,56.9,56.98,56.73,56.78,148755.0,48.1482,48.2159,48.0044,48.0467,148755.0
2020-12-24 09:30:00,56.93,57.05,56.67,56.89,21033.0,48.1736,48.2752,47.9536,48.1398,21033.0
2020-12-24 10:00:00,56.89,57.07,56.81,56.95,28675.5,48.1398,48.2921,48.0721,48.1905,28675.5
2020-12-24 10:30:00,56.93,57.02,56.82,57.02,19023.0,48.1736,48.2498,48.0805,48.2498,19023.0
2020-12-24 11:00:00,56.99,57.2,56.99,57.05,31668.0,48.2244,48.4021,48.2244,48.2752,31668.0
2020-12-24 11:30:00,57.05,57.16,57.01,57.13,46584.0,48.2752,48.3682,48.2413,48.3429,46584.0
2020-12-24 12:00:00,57.12,57.19,57.04,57.18,45807.0,48.3344,48.3936,48.2667,48.3852,45807.0
2020-12-24 12:30:00,57.18,57.47,57.16,57.42,91252.5,48.3852,48.6306,48.3682,48.5883,91252.5
2020-12-28 09:30:00,57.83,57.99,57.47,57.71,77209.5,48.9352,49.0706,48.6306,48.8336,77209.5
2020-12-28 10:00:00,57.69,57.9,57.55,57.82,32754.0,48.8167,48.9944,48.6983,48.9267,32754.0
2020-12-28 10:30:00,57.79,57.83,57.6,57.67,15249.0,48.9013,48.9352,48.7406,48.7998,15249.0
2020-12-28 11:00:00,57.65,57.66,57.47,57.49,20379.0,48.7829,48.7913,48.6306,48.6475,20379.0
2020-12-28 11:30:00,57.49,57.49,57.25,57.26,37630.5,48.6475,48.6475,48.4444,48.4529,37630.5
2020-12-28 12:00:00,57.25,57.3,57.13,57.13,21042.0,48.4444,48.4867,48.3429,48.3429,21042.0
2020-12-28 12:30:00,57.11,57.29,57.09,57.27,24690.0,48.3259,48.4782,48.309,48.4613,24690.0
2020-12-28 13:00:00,57.23,57.34,57.15,57.17,27765.0,48.4275,48.5206,48.3598,48.3767,27765.0
2020-12-28 13:30:00,57.15,57.22,57.11,57.19,22150.5,48.3598,48.419,48.3259,48.3936,22150.5
2020-12-28 14:00:00,57.2,57.27,57.14,57.17,25363.5,48.4021,48.4613,48.3513,48.3767,25363.5
2020-12-28 14:30:00,57.19,57.29,57.17,57.24,23262.0,48.3936,48.4782,48.3767,48.4359,23262.0
2020-12-28 15:00:00,57.24,57.24,57.02,57.02,46048.5,48.4359,48.4359,48.2498,48.2498,46048.5
2020-12-28 15:30:00,57.01,57.06,56.92,57.02,111235.5,48.2413,48.2836,48.1652,48.2498,111235.5
2020-12-29 09:30:00,57.34,57.6,56.88,57.02,44805.0,48.5206,48.7406,48.1313,48.2498,44805.0
2020-12-29 10:00:00,57.07,57.18,56.87,56.92,33418.5,48.2921,48.3852,48.1228,48.1652,33418.5
2020-12-29 10:30:00,56.87,57.01,56.86,56.87,27346.5,48.1228,48.2413,48.1144,48.1228,27346.5
2020-12-29 11:00:00,56.85,56.97,56.77,56.97,30873.0,48.1059,48.2075,48.0382,48.2075,30873.0
2020-12-29 11:30:00,56.96,57.03,56.93,56.96,18807.0,48.199,48.2582,48.1736,48.199,18807.0
2020-12-29 12:00:00,56.97,56.98,56.77,56.78,23962.5,48.2075,48.2159,48.0382,48.0467,23962.5
2020-12-29 12:30:00,56.77,56.77,56.41,56.46,37588.5,48.0382,48.0382,47.7336,47.7759,37588.5
2020-12-29 13:00:00,56.45,56.45,56.2,56.31,42373.5,47.7674,47.7674,47.5559,47.649,42373.5
2020-12-29 13:30:00,56.28,56.39,56.25,56.38,53916.0,47.6236,47.7167,47.5982,47.7082,53916.0
2020-12-29 14:00:00,56.37,56.53,56.31,56.52,94906.5,47.6998,47.8351,47.649,47.8267,94906.5
2020-12-29 14:30:00,56.52,56.71,56.48,56.69,30799.5,47.8267,47.9875,47.7928,47.9705,30799.5
2020-12-29 15:00:00,56.69,56.85,56.66,56.84,36787.5,47.9705,48.1059,47.9451,48.0975,36787.5
2020-12-29 15:30:00,56.83,56.98,56.81,56.91,104436.0,48.089,48.2159,48.0721,48.1567,104436.0
2020-12-30 09:30:00,57.23,57.39,56.78,57.39,29941.5,48.4275,48.5629,48.0467,48.5629,29941.5
2020-12-30 10:00:00,57.37,57.38,57.13,57.21,14413.5,48.5459,48.5544,48.3429,48.4106,14413.5
2020-12-30 10:30:00,57.23,57.37,57.21,57.28,17743.5,48.4275,48.5459,48.4106,48.4698,17743.5
2020-12-30 11:00:00,57.26,57.36,57.22,57.22,21174.0,48.4529,48.5375,48.419,48.419,21174.0
2020-12-30 11:30:00,57.22,57.29,57.16,57.17,27633.0,48.419,48.4782,48.3682,48.3767,27633.0
2020-12-30 12:00:00,57.15,57.21,57.11,57.19,26835.0,48.3598,48.4106,48.3259,48.3936,26835.0
2020-12-30 12:30:00,57.19,57.25,57.17,57.25,22701.0,48.3936,48.4444,48.3767,48.4444,22701.0
2020-12-30 13:00:00,57.22,57.28,57.21,57.25,16024.5,48.419,48.4698,48.4106,48.4444,16024.5
2020-12-30 13:30:00,57.23,57.28,57.17,57.19,13458.0,48.4275,48.4698,48.3767,48.3936,13458.0
2020-12-30 14:00:00,57.18,57.19,57.03,57.04,13044.0,48.3852,48.3936,48.2582,48.2667,13044.0
2020-12-30 14:30:00,57.03,57.16,57.03,57.08,13614.0,48.2582,48.3682,48.2582,48.3005,13614.0
2020-12-30 15:00:00,57.09,57.2,57.07,57.19,22575.0,48.309,48.4021,48.2921,48.3936,22575.0
2020-12-30 15:30:00,57.19,57.3,57.17,57.21,115336.5,48.3936,48.4867,48.3767,48.4106,115336.5
2020-12-31 09:30:00,57.03,57.23,56.88,57.11,33889.5,48.2582,48.4275,48.1313,48.3259,33889.5
2020-12-31 10:00:00,57.13,57.24,57.07,57.11,18472.5,48.3429,48.4359,48.2921,48.3259,18472.5
2020-12-31 10:30:00,57.13,57.22,57.08,57.09,13849.5,48.3429,48.419,48.3005,48.309,13849.5
2020-12-31 11:00:00,57.11,57.18,57.07,57.11,16396.5,48.3259,48.3852,48.2921,48.3259,16396.5
2020-12-31 11:30:00,57.11,57.19,57.09,57.16,23980.5,48.3259,48.3936,48.309,48.3682,23980.5
2020-12-31 12:00:00,57.16,57.31,57.15,57.29,26110.5,48.3682,48.4952,48.3598,48.4782,26110.5
2020-12-31 12:30:00,57.32,57.38,57.31,57.34,34854.0,48.5036,48.5544,48.4952,48.5206,34854.0
2020-12-31 13:00:00,57.35,57.4,57.24,57.25,34521.0,48.529,48.5713,48.4359,48.4444,34521.0
2020-12-31 13:30:00,57.25,57.25,57.13,57.19,39033.0,48.4444,48.4444,48.3429,48.3936,39033.0
2020-12-31 14:00:00,57.2,57.36,57.19,57.23,56992.5,48.4021,48.5375,48.3936,48.4275,56992.5
2020-12-31 14:30:00,57.23,57.31,57.17,57.17,56206.5,48.4275,48.4952,48.3767,48.3767,56206.5
2020-12-31 15:00:00,57.17,57.34,57.17,57.31,63103.5,48.3767,48.5206,48.3767,48.4952,63103.5
2020-12-31 15:30:00,57.33,57.57,57.23,57.53,208092.0,48.5121,48.7152,48.4275,48.6813,208092.0
2021-01-04 09:30:00,57.71,58.25,57.58,57.87,68824.5,48.8336,49.2906,48.7236,48.969,68824.5
2021-01-04 10:00:00,57.93,58.01,57.62,57.87,98247.0,49.0198,49.0875,48.7575,48.969,98247.0
2021-01-04 10:30:00,57.87,57.89,57.08,57.2,51996.0,48.969,48.986,48.3005,48.4021,51996.0
2021-01-04 11:00:00,57.18,57.22,56.81,57.04,87097.5,48.3852,48.419,48.0721,48.2667,87097.5
2021-01-04 11:30:00,57.0,57.11,56.57,56.68,63957.0,48.2329,48.3259,47.869,47.9621,63957.0
2021-01-04 12:00:00,56.59,56.79,56.43,56.56,52080.0,47.8859,48.0552,47.7505,47.8605,52080.0
2021-01-04 12:30:00,56.58,56.58,56.21,56.41,48489.0,47.8775,47.8775,47.5644,47.7336,48489.0
2021-01-04 13:00:00,56.41,56.67,56.35,56.61,84982.5,47.7336,47.9536,47.6828,47.9028,84982.5
2021-01-04 13:30:00,56.62,56.8,56.5,56.8,44961.0,47.9113,48.0636,47.8098,48.0636,44961.0
2021-01-04 14:00:00,56.78,56.79,56.39,56.39,40275.0,48.0467,48.0552,47.7167,47.7167,40275.0
2021-01-04 14:30:00,56.35,56.47,56.18,56.47,71785.5,47.6828,47.7844,47.539,47.7844,71785.5
2021-01-04 15:00:00,56.45,56.5,56.27,56.33,224739.0,47.7674,47.8098,47.6151,47.6659,224739.0
2021-01-04 15:30:00,56.31,56.69,56.25,56.53,303358.5,47.649,47.9705,47.5982,47.8351,303358.5
2021-01-05 09:30:00,56.47,56.77,56.31,56.55,55888.5,47.7844,48.0382,47.649,47.8521,55888.5
2021-01-05 10:00:00,56.61,56.93,56.47,56.59,39310.5,47.9028,48.1736,47.7844,47.8859,39310.5
2021-01-05 10:30:00,56.61,56.61,56.15,56.37,169702.5,47.9028,47.9028,47.5136,47.6998,169702.5
2021-01-05 11:00:00,56.37,56.56,56.25,56.56,30850.5,47.6998,47.8605,47.5982,47.8605,30850.5
2021-01-05 11:30:00,56.59,56.69,56.53,56.62,24411.0,47.8859,47.9705,47.8351,47.9113,24411.0
2021-01-05 12:00:00,56.65,56.81,56.63,56.68,26824.5,47.9367,48.0721,47.9198,47.9621,26824.5
2021-01-05 12:30:00,56.65,56.85,56.65,56.85,30754.5,47.9367,48.1059,47.9367,48.1059,30754.5
2021-01-05 13:00:00,56.85,56.91,56.75,56.78,28485.0,48.1059,48.1567,48.0213,48.0467,28485.0
2021-01-05 13:30:00,56.78,56.79,56.58,56.67,35569.5,48.0467,48.0552,47.8775,47.9536,35569.5
2021-01-05 14:00:00,56.69,56.95,56.67,56.87,56515.5,47.9705,48.1905,47.9536,48.1228,56515.5
2021-01-05 14:30:00,56.89,56.93,56.78,56.78,55296.0,48.1398,48.1736,48.0467,48.0467,55296.0
2021-01-05 15:00:00,56.79,56.92,56.79,56.86,94000.5,48.0552,48.1652,48.0552,48.1144,94000.5
2021-01-05 15:30:00,56.87,57.12,56.83,56.95,207040.5,48.1228,48.3344,48.089,48.1905,207040.5
2021-01-06 09:30:00,57.15,58.5,56.91,58.47,189868.5,48.3598,49.5021,48.1567,49.4768,189868.5
2021-01-06 10:00:00,58.49,59.02,58.37,59.01,220755.0,49.4937,49.9422,49.3921,49.9337,220755.0
2021-01-06 10:30:00,59.1,59.25,58.91,59.15,141441.0,50.0099,50.1368,49.8491,50.0522,141441.0
2021-01-06 11:00:00,59.16,59.32,59.01,59.27,109227.0,50.0606,50.196,49.9337,50.1537,109227.0
2021-01-06 11:30:00,59.29,59.42,59.17,59.32,95086.5,50.1706,50.2806,50.0691,50.196,95086.5
2021-01-06 12:00:00,59.32,59.49,59.29,59.49,97444.5,50.196,50.3399,50.1706,50.3399,97444.5
2021-01-06 12:30:00,59.45,59.79,59.42,59.77,100183.5,50.306,50.5937,50.2806,50.5768,100183.5
2021-01-06 13:00:00,59.79,59.95,59.64,59.69,84993.0,50.5937,50.7291,50.4668,50.5091,84993.0
2021-01-06 13:30:00,59.7,59.74,59.47,59.61,109470.0,50.5176,50.5514,50.3229,50.4414,109470.0
2021-01-06 14:00:00,59.65,59.71,59.25,59.33,77436.0,50.4753,50.526,50.1368,50.2045,77436.0
2021-01-06 14:30:00,59.35,59.55,59.09,59.37,112108.5,50.2214,50.3906,50.0014,50.2383,112108.5
2021-01-06 15:00:00,59.35,59.44,58.95,59.17,134775.0,50.2214,50.2976,49.8829,50.0691,134775.0
2021-01-06 15:30:00,59.17,59.25,58.93,59.21,424288.5,50.0691,50.1368,49.866,50.1029,424288.5
2021-01-07 09:30:00,58.53,59.3,58.53,59.3,172203.0,49.5275,50.1791,49.5275,50.1791,172203.0
2021-01-07 10:00:00,59.27,59.63,59.19,59.52,89739.0,50.1537,50.4583,50.086,50.3653,89739.0
2021-01-07 10:30:00,59.55,59.75,59.51,59.63,71058.0,50.3906,50.5599,50.3568,50.4583,71058.0
2021-01-07 11:00:00,59.67,59.89,59.51,59.57,68527.5,50.4922,50.6783,50.3568,50.4076,68527.5
2021-01-07 11:30:00,59.58,59.73,59.56,59.62,78556.5,50.416,50.543,50.3991,50.4499,78556.5
2021-01-07 12:00:00,59.64,59.79,59.59,59.69,47194.5,50.4668,50.5937,50.4245,50.5091,47194.5
2021-01-07 12:30:00,59.69,59.71,59.36,59.45,43132.5,50.5091,50.526,50.2299,50.306,43132.5
2021-01-07 13:00:00,59.47,59.5,59.23,59.26,35757.0,50.3229,50.3483,50.1199,50.1452,35757.0
2021-01-07 13:30:00,59.27,59.31,58.85,58.99,130105.5,50.1537,50.1876,49.7983,49.9168,130105.5
2021-01-07 14:00:00,58.93,58.97,58.66,58.66,101292.0,49.866,49.8998,49.6375,49.6375,101292.0
2021-01-07 14:30:00,58.67,58.76,58.47,58.65,125277.0,49.646,49.7221,49.4768,49.6291,125277.0
2021-01-07 15:00:00,58.65,58.85,58.65,58.79,121602.0,49.6291,49.7983,49.6291,49.7475,121602.0
2021-01-07 15:30:00,58.8,59.13,58.74,58.92,274560.0,49.756,50.0352,49.7052,49.8575,274560.0
2021-01-08 09:30:00,59.04,59.3,58.49,58.51,94662.0,49.9591,50.1791,49.4937,49.5106,94662.0
2021-01-08 10:00:00,58.51,58.55,58.37,58.39,49074.0,49.5106,49.5444,49.3921,49.4091,49074.0
2021-01-08 10:30:00,58.4,58.58,58.35,58.56,37986.0,49.4175,49.5698,49.3752,49.5529,37986.0
2021-01-08 11:00:00,58.55,58.65,58.17,58.18,102639.0,49.5444,49.6291,49.2229,49.2314,102639.0
2021-01-08 11:30:00,58.2,58.3,58.13,58.3,41931.0,49.2483,49.3329,49.189,49.3329,41931.0
2021-01-08 12:00:00,58.31,58.39,58.22,58.39,27762.0,49.3414,49.4091,49.2652,49.4091,27762.0
2021-01-08 12:30:00,58.39,58.41,58.26,58.31,34230.0,49.4091,49.426,49.2991,49.3414,34230.0
2021-01-08 13:00:00,58.32,58.42,58.12,58.13,68484.0,49.3498,49.4344,49.1806,49.189,68484.0
2021-01-08 13:30:00,58.13,58.14,57.73,57.78,67738.5,49.189,49.1975,48.8506,48.8929,67738.5
2021-01-08 14:00:00,57.78,58.13,57.78,58.11,66133.5,48.8929,49.189,48.8929,49.1721,66133.5
2021-01-08 14:30:00,58.11,58.16,57.91,58.05,41352.0,49.1721,49.2144,49.0029,49.1214,41352.0
2021-01-08 15:00:00,58.07,58.26,58.05,58.23,95980.5,49.1383,49.2991,49.1214,49.2737,95980.5
2021-01-08 15:30:00,58.24,58.64,58.17,58.54,261006.0,49.2821,49.6206,49.2229,49.536,261006.0
2021-01-11 09:30:00,58.35,58.59,58.04,58.51,81841.5,49.3752,49.5783,49.1129,49.5106,81841.5
2021-01-11 10:00:00,58.47,58.59,58.19,58.43,41635.5,49.4768,49.5783,49.2398,49.4429,41635.5
2021-01-11 10:30:00,58.42,58.53,58.35,58.49,28749.0,49.4344,49.5275,49.3752,49.4937,28749.0
2021-01-11 11:00:00,58.47,58.75,58.42,58.75,29859.0,49.4768,49.7137,49.4344,49.7137,29859.0
2021-01-11 11:30:00,58.71,58.72,58.5,58.5,25336.5,49.6798,49.6883,49.5021,49.5021,25336.5
2021-01-11 12:00:00,58.51,58.65,58.48,58.55,16065.0,49.5106,49.6291,49.4852,49.5444,16065.0
2021-01-11 12:30:00,58.58,58.7,58.55,58.68,16120.5,49.5698,49.6714,49.5444,49.6545,16120.5
2021-01-11 13:00:00,58.67,58.72,58.57,58.57,20518.5,49.646,49.6883,49.5614,49.5614,20518.5
2021-01-11 13:30:00,58.57,58.62,58.51,58.58,20893.5,49.5614,49.6037,49.5106,49.5698,20893.5
2021-01-11 14:00:00,58.55,58.63,58.51,58.58,31183.5,49.5444,49.6121,49.5106,49.5698,31183.5
2021-01-11 14:30:00,58.57,58.71,58.53,58.7,43521.0,49.5614,49.6798,49.5275,49.6714,43521.0
2021-01-11 15:00:00,58.69,58.74,58.53,58.63,57423.0,49.6629,49.7052,49.5275,49.6121,57423.0
2021-01-11 15:30:00,58.63,58.85,58.51,58.81,211155.0,49.6121,49.7983,49.5106,49.7645,211155.0
2021-01-12 09:30:00,58.97,59.17,58.45,59.17,58839.0,49.8998,50.0691,49.4598,50.0691,58839.0
2021-01-12 10:00:00,59.11,59.49,59.08,59.3,43824.0,50.0183,50.3399,49.9929,50.1791,43824.0
2021-01-12 10:30:00,59.31,59.53,59.19,59.41,49683.0,50.1876,50.3737,50.086,50.2722,49683.0
2021-01-12 11:00:00,59.41,59.67,59.37,59.62,38181.0,50.2722,50.4922,50.2383,50.4499,38181.0
2021-01-12 11:30:00,59.63,59.71,59.45,59.62,50923.5,50.4583,50.526,50.306,50.4499,50923.5
2021-01-12 12:00:00,59.62,59.63,59.41,59.57,176188.5,50.4499,50.4583,50.2722,50.4076,176188.5
2021-01-12 12:30:00,59.58,59.63,59.46,59.47,85708.5,50.416,50.4583,50.3145,50.3229,85708.5
2021-01-12 13:00:00,59.5,59.5,59.34,59.47,36648.0,50.3483,50.3483,50.2129,50.3229,36648.0
2021-01-12 13:30:00,59.39,59.47,59.35,59.44,24696.0,50.2552,50.3229,50.2214,50.2976,24696.0
2021-01-12 14:00:00,59.45,59.57,59.43,59.54,30699.0,50.306,50.4076,50.2891,50.3822,30699.0
2021-01-12 14:30:00,59.57,59.67,59.55,59.67,20788.5,50.4076,50.4922,50.3906,50.4922,20788.5
2021-01-12 15:00:00,59.68,59.75,59.51,59.53,64185.0,50.5006,50.5599,50.3568,50.3737,64185.0
2021-01-12 15:30:00,59.5,59.77,59.45,59.65,175014.0,50.3483,50.5768,50.306,50.4753,175014.0
2021-01-13 09:30:00,59.89,59.93,58.86,59.08,128749.5,50.6783,50.7122,49.8068,49.9929,128749.5
2021-01-13 10:00:00,59.09,59.15,58.75,59.13,64449.0,50.0014,50.0522,49.7137,50.0352,64449.0
2021-01-13 10:30:00,59.18,59.5,59.13,59.38,172296.0,50.0775,50.3483,50.0352,50.2468,172296.0
2021-01-13 11:00:00,59.41,59.43,59.2,59.31,22893.0,50.2722,50.2891,50.0945,50.1876,22893.0
2021-01-13 11:30:00,59.31,59.63,59.29,59.62,107676.0,50.1876,50.4583,50.1706,50.4499,107676.0
2021-01-13 12:00:00,59.6,59.6,59.35,59.47,35263.5,50.4329,50.4329,50.2214,50.3229,35263.5
2021-01-13 12:30:00,59.46,59.59,59.4,59.51,19731.0,50.3145,50.4245,50.2637,50.3568,19731.0
2021-01-13 13:00:00,59.49,59.49,59.32,59.39,26776.5,50.3399,50.3399,50.196,50.2552,26776.5
2021-01-13 13:30:00,59.38,59.42,59.29,59.33,21160.5,50.2468,50.2806,50.1706,50.2045,21160.5
2021-01-13 14:00:00,59.33,59.61,59.29,59.56,114597.0,50.2045,50.4414,50.1706,50.3991,114597.0
2021-01-13 14:30:00,59.56,59.61,59.4,59.4,39231.0,50.3991,50.4414,50.2637,50.2637,39231.0
2021-01-13 15:00:00,59.39,59.46,59.32,59.35,66426.0,50.2552,50.3145,50.196,50.2214,66426.0
2021-01-13 15:30:00,59.34,59.43,59.27,59.29,161073.0,50.2129,50.2891,50.1537,50.1706,161073.0
2021-01-14 09:30:00,59.33,59.77,59.26,59.59,59062.5,50.2045,50.5768,50.1452,50.4245,59062.5
2021-01-14 10:00:00,59.63,59.69,59.46,59.49,22459.5,50.4583,50.5091,50.3145,50.3399,22459.5
2021-01-14 10:30:00,59.53,59.54,59.19,59.32,26025.0,50.3737,50.3822,50.086,50.196,26025.0
2021-01-14 11:00:00,59.29,59.37,59.16,59.36,39766.5,50.1706,50.2383,50.0606,50.2299,39766.5
2021-01-14 11:30:00,59.38,59.65,59.35,59.61,27400.5,50.2468,50.4753,50.2214,50.4414,27400.5
2021-01-14 12:00:00,59.63,59.92,59.61,59.79,61723.5,50.4583,50.7037,50.4414,50.5937,61723.5
2021-01-14 12:30:00,59.81,59.85,59.71,59.81,53686.5,50.6106,50.6445,50.526,50.6106,53686.5
2021-01-14 13:00:00,59.82,59.89,59.69,59.79,52120.5,50.6191,50.6783,50.5091,50.5937,52120.5
2021-01-14 13:30:00,59.79,59.85,59.68,59.69,37248.0,50.5937,50.6445,50.5006,50.5091,37248.0
2021-01-14 14:00:00,59.7,59.76,59.64,59.65,47067.0,50.5176,50.5683,50.4668,50.4753,47067.0
2021-01-14 14:30:00,59.65,59.71,59.63,59.69,46408.5,50.4753,50.526,50.4583,50.5091,46408.5
2021-01-14 15:00:00,59.69,59.75,59.46,59.49,58612.5,50.5091,50.5599,50.3145,50.3399,58612.5
2021-01-14 15:30:00,59.49,59.59,59.37,59.52,149896.5,50.3399,50.4245,50.2383,50.3653,149896.5
2021-01-15 09:30:00,59.08,59.15,57.79,57.98,310825.5,49.9929,50.0522,48.9013,49.0621,310825.5
2021-01-15 10:00:00,58.02,58.13,57.59,57.64,69366.0,49.096,49.189,48.7321,48.7744,69366.0
2021-01-15 10:30:00,57.65,58.07,57.59,57.89,85275.0,48.7829,49.1383,48.7321,48.986,85275.0
2021-01-15 11:00:00,57.86,57.99,57.64,57.99,47973.0,48.9606,49.0706,48.7744,49.0706,47973.0
2021-01-15 11:30:00,57.97,58.12,57.89,57.95,34813.5,49.0537,49.1806,48.986,49.0367,34813.5
2021-01-15 12:00:00,57.95,58.23,57.91,58.19,36369.0,49.0367,49.2737,49.0029,49.2398,36369.0
2021-01-15 12:30:00,58.21,58.44,58.19,58.43,28692.0,49.2567,49.4514,49.2398,49.4429,28692.0
2021-01-15 13:00:00,58.41,58.55,58.31,58.52,42541.5,49.426,49.5444,49.3414,49.5191,42541.5
2021-01-15 13:30:00,58.53,58.57,58.41,58.46,27847.5,49.5275,49.5614,49.426,49.4683,27847.5
2021-01-15 14:00:00,58.47,58.55,58.4,58.55,28914.0,49.4768,49.5444,49.4175,49.5444,28914.0
2021-01-15 14:30:00,58.54,58.72,58.53,58.68,41976.0,49.536,49.6883,49.5275,49.6545,41976.0
2021-01-15 15:00:00,58.71,58.85,58.57,58.77,51124.5,49.6798,49.7983,49.5614,49.7306,51124.5
2021-01-15 15:30:00,58.77,58.83,58.65,58.79,145567.5,49.7306,49.7814,49.6291,49.7475,145567.5
2021-01-19 09:30:00,58.78,59.72,58.66,59.21,86529.0,49.7391,50.5345,49.6375,50.1029,86529.0
2021-01-19 10:00:00,59.2,59.56,59.07,59.45,64221.0,50.0945,50.3991,49.9845,50.306,64221.0
2021-01-19 10:30:00,59.51,59.67,59.41,59.5,46878.0,50.3568,50.4922,50.2722,50.3483,46878.0
2021-01-19 11:00:00,59.49,59.52,59.26,59.29,57850.5,50.3399,50.3653,50.1452,50.1706,57850.5
2021-01-19 11:30:00,59.3,59.49,59.27,59.35,41692.5,50.1791,50.3399,50.1537,50.2214,41692.5
2021-01-19 12:00:00,59.35,59.43,59.26,59.29,38110.5,50.2214,50.2891,50.1452,50.1706,38110.5
2021-01-19 12:30:00,59.3,59.4,59.25,59.39,79888.5,50.1791,50.2637,50.1368,50.2552,79888.5
2021-01-19 13:00:00,59.4,59.43,59.27,59.29,42883.5,50.2637,50.2891,50.1537,50.1706,42883.5
2021-01-19 13:30:00,59.29,59.33,59.23,59.29,27000.0,50.1706,50.2045,50.1199,50.1706,27000.0
2021-01-19 14:00:00,59.29,59.36,59.22,59.25,47560.5,50.1706,50.2299,50.1114,50.1368,47560.5
2021-01-19 14:30:00,59.25,59.28,59.16,59.19,59731.5,50.1368,50.1622,50.0606,50.086,59731.5
2021-01-19 15:00:00,59.2,59.51,59.15,59.49,116524.5,50.0945,50.3568,50.0522,50.3399,116524.5
2021-01-19 15:30:00,59.49,59.57,59.43,59.46,304876.5,50.3399,50.4076,50.2891,50.3145,304876.5
2021-01-20 09:30:00,61.25,61.97,60.21,60.23,682617.0,51.8292,52.4384,50.9491,50.966,682617.0
2021-01-20 10:00:00,60.27,60.39,59.93,59.94,165763.5,50.9999,51.1014,50.7122,50.7207,165763.5
2021-01-20 10:30:00,59.89,60.25,59.81,60.07,186706.5,50.6783,50.983,50.6106,50.8307,186706.5
2021-01-20 11:00:00,60.09,60.09,59.63,59.63,118089.0,50.8476,50.8476,50.4583,50.4583,118089.0
2021-01-20 11:30:00,59.63,59.71,59.49,59.66,181009.5,50.4583,50.526,50.3399,50.4837,181009.5
2021-01-20 12:00:00,59.68,59.87,59.68,59.84,64489.5,50.5006,50.6614,50.5006,50.636,64489.5
2021-01-20 12:30:00,59.85,59.86,59.65,59.75,42580.5,50.6445,50.653,50.4753,50.5599,42580.5
2021-01-20 13:00:00,59.75,59.91,59.72,59.84,58362.0,50.5599,50.6953,50.5345,50.636,58362.0
2021-01-20 13:30:00,59.83,60.01,59.83,59.97,66738.0,50.6276,50.7799,50.6276,50.746,66738.0
2021-01-20 14:00:00,59.97,60.02,59.8,59.82,55764.0,50.746,50.7883,50.6022,50.6191,55764.0
2021-01-20 14:30:00,59.82,59.87,59.67,59.7,42747.0,50.6191,50.6614,50.4922,50.5176,42747.0
2021-01-20 15:00:00,59.69,59.71,59.46,59.53,93334.5,50.5091,50.526,50.3145,50.3737,93334.5
2021-01-20 15:30:00,59.55,59.71,59.5,59.53,471652.5,50.3906,50.526,50.3483,50.3737,471652.5
2021-01-21 09:30:00,61.95,62.8,61.25,61.39,819486.0,52.4215,53.1408,51.8292,51.9476,819486.0
2021-01-21 10:00:00,61.39,62.99,61.35,62.99,836007.0,51.9476,53.3015,51.9138,53.3015,836007.0
2021-01-21 10:30:00,62.99,64.91,62.97,64.53,1162104.0,53.3015,54.9262,53.2846,54.6047,1162104.0
2021-01-21 11:00:00,64.53,65.67,64.38,65.64,728122.5,54.6047,55.5693,54.4777,55.5439,728122.5
2021-01-21 11:30:00,65.64,68.79,65.42,67.04,1451425.5,55.5439,58.2094,55.3578,56.7286,1451425.5
2021-01-21 12:00:00,66.99,67.01,65.89,66.12,940932.0,56.6863,56.7032,55.7555,55.9501,940932.0
2021-01-21 12:30:00,66.12,66.15,65.29,66.07,443308.5,55.9501,55.9755,55.2478,55.9078,443308.5
2021-01-21 13:00:00,66.07,66.31,65.92,66.09,279235.5,55.9078,56.1109,55.7809,55.9247,279235.5
2021-01-21 13:30:00,66.09,66.31,65.87,66.17,278349.0,55.9247,56.1109,55.7386,55.9924,278349.0
2021-01-21 14:00:00,66.15,66.75,66.11,66.6,465450.0,55.9755,56.4832,55.9416,56.3563,465450.0
2021-01-21 14:30:00,66.61,66.67,65.98,66.05,418332.0,56.3647,56.4155,55.8316,55.8909,418332.0
2021-01-21 15:00:00,66.04,66.39,65.82,66.03,471829.5,55.8824,56.1786,55.6963,55.874,471829.5
2021-01-21 15:30:00,66.03,66.11,65.62,65.83,1344090.0,55.874,55.9416,55.527,55.7047,1344090.0
2021-01-22 09:30:00,65.37,65.63,64.88,65.34,374134.5,55.3155,55.5355,54.9008,55.2901,374134.5
2021-01-22 10:00:00,65.35,65.55,65.19,65.51,331525.5,55.2985,55.4678,55.1632,55.4339,331525.5
2021-01-22 10:30:00,65.51,65.92,65.31,65.8,238297.5,55.4339,55.7809,55.2647,55.6793,238297.5
2021-01-22 11:00:00,65.8,66.61,65.79,66.53,254079.0,55.6793,56.3647,55.6709,56.297,254079.0
2021-01-22 11:30:00,66.53,67.17,66.49,67.0,410835.0,56.297,56.8386,56.2632,56.6948,410835.0
2021-01-22 12:00:00,66.99,66.99,66.53,66.54,161533.5,56.6863,56.6863,56.297,56.3055,161533.5
2021-01-22 12:30:00,66.51,66.77,66.24,66.73,166368.0,56.2801,56.5001,56.0517,56.4663,166368.0
2021-01-22 13:00:00,66.74,66.74,65.81,65.94,273955.5,56.4747,56.4747,55.6878,55.7978,273955.5
2021-01-22 13:30:00,65.96,66.45,65.87,65.89,138160.5,55.8147,56.2294,55.7386,55.7555,138160.5
2021-01-22 14:00:00,65.83,66.1,65.8,66.07,117502.5,55.7047,55.9332,55.6793,55.9078,117502.5
2021-01-22 14:30:00,66.08,66.24,66.01,66.13,169462.5,55.9163,56.0517,55.857,55.9586,169462.5
2021-01-22 15:00:00,66.15,66.23,66.0,66.15,236085.0,55.9755,56.0432,55.8486,55.9755,236085.0
2021-01-22 15:30:00,66.15,66.23,65.89,65.89,633843.0,55.9755,56.0432,55.7555,55.7555,633843.0
2021-01-25 09:30:00,67.33,67.33,65.7,65.82,400590.0,56.974,56.974,55.5947,55.6963,400590.0
2021-01-25 10:00:00,65.83,67.2,65.79,66.96,258117.0,55.7047,56.864,55.6709,56.6609,258117.0
2021-01-25 10:30:00,66.93,67.86,66.62,66.72,366232.5,56.6355,57.4225,56.3732,56.4578,366232.5
2021-01-25 11:00:00,66.73,66.95,66.34,66.67,209104.5,56.4663,56.6524,56.1363,56.4155,209104.5
2021-01-25 11:30:00,66.67,67.13,66.53,66.56,163642.5,56.4155,56.8048,56.297,56.3224,163642.5
2021-01-25 12:00:00,66.58,66.63,66.31,66.45,78301.5,56.3394,56.3817,56.1109,56.2294,78301.5
2021-01-25 12:30:00,66.46,66.61,66.35,66.48,66672.0,56.2378,56.3647,56.1447,56.2547,66672.0
2021-01-25 13:00:00,66.49,66.74,65.72,66.68,361411.5,56.2632,56.4747,55.6116,56.424,361411.5
2021-01-25 13:30:00,66.7,66.82,66.28,66.34,94456.5,56.4409,56.5424,56.0855,56.1363,94456.5
2021-01-25 14:00:00,66.35,66.35,65.79,65.86,88030.5,56.1447,56.1447,55.6709,55.7301,88030.5
2021-01-25 14:30:00,65.85,65.91,65.39,65.39,103671.0,55.7216,55.7724,55.3324,55.3324,103671.0
2021-01-25 15:00:00,65.41,65.53,65.26,65.34,196764.0,55.3493,55.4509,55.2224,55.2901,196764.0
2021-01-25 15:30:00,65.34,65.43,65.11,65.29,597457.5,55.2901,55.3662,55.0955,55.2478,597457.5
2021-01-26 09:30:00,64.0,64.73,63.06,63.75,560787.0,54.1562,54.7739,53.3608,53.9446,560787.0
2021-01-26 10:00:00,63.8,64.54,63.47,63.52,306565.5,53.9869,54.6131,53.7077,53.75,306565.5
2021-01-26 10:30:00,63.59,63.59,62.88,63.19,155511.0,53.8092,53.8092,53.2085,53.4708,155511.0
2021-01-26 11:00:00,63.19,63.64,63.01,63.61,109339.5,53.4708,53.8516,53.3185,53.8262,109339.5
2021-01-26 11:30:00,63.59,63.93,63.43,63.85,92491.5,53.8092,54.097,53.6739,54.0293,92491.5
2021-01-26 12:00:00,63.85,63.85,62.73,62.79,179484.0,54.0293,54.0293,53.0815,53.1323,179484.0
2021-01-26 12:30:00,62.77,64.19,62.73,63.97,152443.5,53.1154,54.317,53.0815,54.1308,152443.5
2021-01-26 13:00:00,63.96,64.53,63.83,64.37,162243.0,54.1223,54.6047,54.0123,54.4693,162243.0
2021-01-26 13:30:00,64.35,64.59,63.96,63.98,188025.0,54.4524,54.6554,54.1223,54.1393,188025.0
2021-01-26 14:00:00,64.0,64.12,63.97,64.04,85389.0,54.1562,54.2577,54.1308,54.19,85389.0
2021-01-26 14:30:00,64.05,64.43,64.02,64.37,102225.0,54.1985,54.52,54.1731,54.4693,102225.0
2021-01-26 15:00:00,64.37,64.97,64.28,64.97,272797.5,54.4693,54.977,54.3931,54.977,272797.5
2021-01-26 15:30:00,64.91,65.43,64.8,65.25,903246.0,54.9262,55.3662,54.8331,55.2139,903246.0
2021-01-27 09:30:00,64.62,65.07,63.39,64.1,375760.5,54.6808,55.0616,53.64,54.2408,375760.5
2021-01-27 10:00:00,64.13,65.57,64.07,65.35,250005.0,54.2662,55.4847,54.2154,55.2985,250005.0
2021-01-27 10:30:00,65.25,65.69,64.98,65.62,357253.5,55.2139,55.5862,54.9855,55.527,357253.5
2021-01-27 11:00:00,65.62,65.62,65.13,65.15,220152.0,55.527,55.527,55.1124,55.1293,220152.0
2021-01-27 11:30:00,65.17,65.2,64.83,65.04,186579.0,55.1462,55.1716,54.8585,55.0362,186579.0
2021-01-27 12:00:00,65.05,65.15,64.3,64.79,185295.0,55.0447,55.1293,54.41,54.8247,185295.0
2021-01-27 12:30:00,64.78,64.98,64.25,64.47,278790.0,54.8162,54.9855,54.3677,54.5539,278790.0
2021-01-27 13:00:00,64.51,65.1,64.38,64.96,112072.5,54.5877,55.087,54.4777,54.9685,112072.5
2021-01-27 13:30:00,64.96,65.48,64.93,65.15,189633.0,54.9685,55.4085,54.9431,55.1293,189633.0
2021-01-27 14:00:00,65.11,65.19,64.83,65.01,100095.0,55.0955,55.1632,54.8585,55.0108,100095.0
2021-01-27 14:30:00,64.97,65.24,64.69,64.72,175362.0,54.977,55.2055,54.7401,54.7654,175362.0
2021-01-27 15:00:00,64.69,65.07,64.49,64.74,192420.0,54.7401,55.0616,54.5708,54.7824,192420.0
2021-01-27 15:30:00,64.71,64.73,64.08,64.17,695751.0,54.757,54.7739,54.2239,54.3,695751.0
2021-01-28 09:30:00,65.04,65.76,64.69,64.91,149797.5,55.0362,55.6455,54.7401,54.9262,149797.5
2021-01-28 10:00:00,65.07,65.92,64.9,65.53,111397.5,55.0616,55.7809,54.9178,55.4509,111397.5
2021-01-28 10:30:00,65.59,65.93,65.43,65.69,92997.0,55.5016,55.7893,55.3662,55.5862,92997.0
2021-01-28 11:00:00,65.67,65.71,64.58,64.71,130549.5,55.5693,55.6032,54.647,54.757,130549.5
2021-01-28 11:30:00,64.73,64.85,63.81,63.9,198529.5,54.7739,54.8754,53.9954,54.0716,198529.5
2021-01-28 12:00:00,63.93,64.21,63.81,63.83,118764.0,54.097,54.3339,53.9954,54.0123,118764.0
2021-01-28 12:30:00,63.85,64.05,63.54,63.72,118044.0,54.0293,54.1985,53.7669,53.9193,118044.0
2021-01-28 13:00:00,63.73,63.73,63.34,63.51,130837.5,53.9277,53.9277,53.5977,53.7416,130837.5
2021-01-28 13:30:00,63.53,63.79,63.41,63.47,191481.0,53.7585,53.9785,53.6569,53.7077,191481.0
2021-01-28 14:00:00,63.49,63.58,63.09,63.31,185721.0,53.7246,53.8008,53.3862,53.5723,185721.0
2021-01-28 14:30:00,63.3,63.53,63.18,63.26,158514.0,53.5639,53.7585,53.4623,53.53,158514.0
2021-01-28 15:00:00,63.24,63.31,62.73,62.73,223629.0,53.5131,53.5723,53.0815,53.0815,223629.0
2021-01-28 15:30:00,62.75,62.83,62.31,62.34,561816.0,53.0984,53.1661,52.7261,52.7515,561816.0
2021-01-29 09:30:00,61.89,62.49,61.37,62.33,216096.0,52.3707,52.8784,51.9307,52.743,216096.0
2021-01-29 10:00:00,62.37,62.45,61.63,61.84,101769.0,52.7769,52.8446,52.1507,52.3284,101769.0
2021-01-29 10:30:00,61.87,61.94,61.56,61.66,133630.5,52.3538,52.413,52.0915,52.1761,133630.5
2021-01-29 11:00:00,61.72,61.78,61.06,61.1,182190.0,52.2269,52.2776,51.6684,51.7022,182190.0
2021-01-29 11:30:00,61.13,61.13,60.73,60.92,131739.0,51.7276,51.7276,51.3891,51.5499,131739.0
2021-01-29 12:00:00,60.89,60.98,60.52,60.58,172141.5,51.5245,51.6007,51.2114,51.2622,172141.5
2021-01-29 12:30:00,60.57,60.61,59.83,59.86,259693.5,51.2538,51.2876,50.6276,50.653,259693.5
2021-01-29 13:00:00,59.83,60.57,59.79,60.55,128902.5,50.6276,51.2538,50.5937,51.2368,128902.5
2021-01-29 13:30:00,60.49,60.55,60.26,60.47,123469.5,51.1861,51.2368,50.9914,51.1691,123469.5
2021-01-29 14:00:00,60.46,60.74,60.34,60.65,89619.0,51.1607,51.3976,51.0591,51.3214,89619.0
2021-01-29 14:30:00,60.59,60.75,60.32,60.69,85702.5,51.2707,51.4061,51.0422,51.3553,85702.5
2021-01-29 15:00:00,60.74,61.3,60.74,61.05,170502.0,51.3976,51.8715,51.3976,51.6599,170502.0
2021-01-29 15:30:00,61.05,61.19,60.75,60.79,620890.5,51.6599,51.7784,51.4061,51.4399,620890.5
2021-02-01 09:30:00,61.23,61.42,60.37,60.81,233278.5,51.8122,51.973,51.0845,51.4568,233278.5
2021-02-01 10:00:00,60.75,61.35,60.63,61.09,163410.0,51.4061,51.9138,51.3045,51.6938,163410.0
2021-02-01 10:30:00,61.1,61.15,60.57,60.65,183916.5,51.7022,51.7445,51.2538,51.3214,183916.5
2021-02-01 11:00:00,60.65,61.13,60.56,61.01,111216.0,51.3214,51.7276,51.2453,51.6261,111216.0
2021-02-01 11:30:00,61.09,61.45,61.05,61.15,132903.0,51.6938,51.9984,51.6599,51.7445,132903.0
2021-02-01 12:00:00,61.18,61.29,61.07,61.09,159714.0,51.7699,51.863,51.6768,51.6938,159714.0
2021-02-01 12:30:00,61.09,61.16,60.82,60.9,106180.5,51.6938,51.753,51.4653,51.533,106180.5
2021-02-01 13:00:00,60.91,60.96,60.58,60.68,81919.5,51.5415,51.5838,51.2622,51.3468,81919.5
2021-02-01 13:30:00,60.7,60.78,60.55,60.61,98745.0,51.3638,51.4315,51.2368,51.2876,98745.0
2021-02-01 14:00:00,60.61,60.85,60.57,60.83,79780.5,51.2876,51.4907,51.2538,51.4738,79780.5
2021-02-01 14:30:00,60.85,60.96,60.79,60.91,96829.5,51.4907,51.5838,51.4399,51.5415,96829.5
2021-02-01 15:00:00,60.91,61.07,60.89,60.97,122947.5,51.5415,51.6768,51.5245,51.5922,122947.5
2021-02-01 15:30:00,60.97,60.99,60.69,60.82,299805.0,51.5922,51.6092,51.3553,51.4653,299805.0
2021-02-02 09:30:00,61.5,61.53,60.03,60.49,265482.0,52.0407,52.0661,50.7968,51.1861,265482.0
2021-02-02 10:00:00,60.45,61.09,60.44,60.49,176362.5,51.1522,51.6938,51.1437,51.1861,176362.5
2021-02-02 10:30:00,60.54,61.12,60.35,61.11,320890.5,51.2284,51.7192,51.0676,51.7107,320890.5
2021-02-02 11:00:00,61.09,61.18,60.92,61.1,177000.0,51.6938,51.7699,51.5499,51.7022,177000.0
2021-02-02 11:30:00,61.14,61.49,61.13,61.25,95022.0,51.7361,52.0322,51.7276,51.8292,95022.0
2021-02-02 12:00:00,61.28,61.37,60.89,60.9,129559.5,51.8545,51.9307,51.5245,51.533,129559.5
2021-02-02 12:30:00,60.9,61.18,60.9,61.06,76218.0,51.533,51.7699,51.533,51.6684,76218.0
2021-02-02 13:00:00,61.07,61.17,60.91,60.91,91170.0,51.6768,51.7615,51.5415,51.5415,91170.0
2021-02-02 13:30:00,60.91,61.02,60.79,60.94,128923.5,51.5415,51.6345,51.4399,51.5668,128923.5
2021-02-02 14:00:00,60.92,61.17,60.86,61.12,83983.5,51.5499,51.7615,51.4991,51.7192,83983.5
2021-02-02 14:30:00,61.13,61.27,61.07,61.25,68503.5,51.7276,51.8461,51.6768,51.8292,68503.5
2021-02-02 15:00:00,61.26,61.55,61.21,61.48,139471.5,51.8376,52.083,51.7953,52.0238,139471.5
2021-02-02 15:30:00,61.45,61.51,61.24,61.3,358563.0,51.9984,52.0492,51.8207,51.8715,358563.0
2021-02-03 09:30:00,61.83,62.37,61.49,62.13,333012.0,52.32,52.7769,52.0322,52.5738,333012.0
2021-02-03 10:00:00,62.19,62.33,61.72,61.79,146700.0,52.6246,52.743,52.2269,52.2861,146700.0
2021-02-03 10:30:00,61.83,63.31,61.75,62.7,496348.5,52.32,53.5723,52.2523,53.0561,496348.5
2021-02-03 11:00:00,62.7,63.34,62.32,63.17,276276.0,53.0561,53.5977,52.7346,53.4538,276276.0
2021-02-03 11:30:00,63.23,63.81,63.07,63.53,278887.5,53.5046,53.9954,53.3692,53.7585,278887.5
2021-02-03 12:00:00,63.54,63.61,63.27,63.61,218629.5,53.7669,53.8262,53.5385,53.8262,218629.5
2021-02-03 12:30:00,63.55,63.55,63.17,63.36,137364.0,53.7754,53.7754,53.4538,53.6146,137364.0
2021-02-03 13:00:00,63.37,63.72,63.21,63.6,165558.0,53.6231,53.9193,53.4877,53.8177,165558.0
2021-02-03 13:30:00,63.59,63.79,63.56,63.63,140295.0,53.8092,53.9785,53.7839,53.8431,140295.0
2021-02-03 14:00:00,63.63,63.79,63.59,63.65,162282.0,53.8431,53.9785,53.8092,53.86,162282.0
2021-02-03 14:30:00,63.63,63.74,63.5,63.67,196957.5,53.8431,53.9362,53.7331,53.8769,196957.5
2021-02-03 15:00:00,63.67,63.74,63.51,63.69,305362.5,53.8769,53.9362,53.7416,53.8939,305362.5
2021-02-03 15:30:00,63.69,64.07,63.68,63.78,683463.0,53.8939,54.2154,53.8854,53.97,683463.0
2021-02-04 09:30:00,64.76,65.33,63.87,64.74,563946.0,54.7993,55.2816,54.0462,54.7824,563946.0
2021-02-04 10:00:00,64.7,65.25,64.7,65.01,207103.5,54.7485,55.2139,54.7485,55.0108,207103.5
2021-02-04 10:30:00,65.01,65.07,64.76,64.92,147519.0,55.0108,55.0616,54.7993,54.9347,147519.0
2021-02-04 11:00:00,64.93,65.17,64.78,65.11,167649.0,54.9431,55.1462,54.8162,55.0955,167649.0
2021-02-04 11:30:00,65.08,65.25,64.95,65.21,128155.5,55.0701,55.2139,54.9601,55.1801,128155.5
2021-02-04 12:00:00,65.22,65.23,64.86,65.1,102420.0,55.1885,55.197,54.8839,55.087,102420.0
2021-02-04 12:30:00,65.1,65.19,64.93,65.07,116139.0,55.087,55.1632,54.9431,55.0616,116139.0
2021-02-04 13:00:00,65.06,65.15,64.97,65.02,89331.0,55.0531,55.1293,54.977,55.0193,89331.0
2021-02-04 13:30:00,65.01,65.22,65.0,65.19,71781.0,55.0108,55.1885,55.0024,55.1632,71781.0
2021-02-04 14:00:00,65.19,65.21,64.98,65.01,78429.0,55.1632,55.1801,54.9855,55.0108,78429.0
2021-02-04 14:30:00,65.01,65.03,64.81,64.89,108444.0,55.0108,55.0278,54.8416,54.9093,108444.0
2021-02-04 15:00:00,64.89,64.99,64.63,64.94,143728.5,54.9093,54.9939,54.6893,54.9516,143728.5
2021-02-04 15:30:00,64.94,65.0,64.55,64.73,437727.0,54.9516,55.0024,54.6216,54.7739,437727.0
2021-02-05 09:30:00,65.11,65.43,64.55,64.99,199876.5,55.0955,55.3662,54.6216,54.9939,199876.5
2021-02-05 10:00:00,64.96,65.2,64.69,65.11,105754.5,54.9685,55.1716,54.7401,55.0955,105754.5
2021-02-05 10:30:00,65.1,65.58,65.1,65.26,102679.5,55.087,55.4932,55.087,55.2224,102679.5
2021-02-05 11:00:00,65.27,65.3,64.8,65.0,44551.5,55.2308,55.2562,54.8331,55.0024,44551.5
2021-02-05 11:30:00,64.99,65.1,64.79,64.79,43476.0,54.9939,55.087,54.8247,54.8247,43476.0
2021-02-05 12:00:00,64.79,64.9,64.61,64.69,55899.0,54.8247,54.9178,54.6724,54.7401,55899.0
2021-02-05 12:30:00,64.71,64.95,64.65,64.89,45787.5,54.757,54.9601,54.7062,54.9093,45787.5
2021-02-05 13:00:00,64.92,64.92,64.67,64.87,46666.5,54.9347,54.9347,54.7231,54.8924,46666.5
2021-02-05 13:30:00,64.89,64.89,64.63,64.66,73951.5,54.9093,54.9093,54.6893,54.7147,73951.5
2021-02-05 14:00:00,64.65,64.67,64.47,64.57,82671.0,54.7062,54.7231,54.5539,54.6385,82671.0
2021-02-05 14:30:00,64.55,64.59,64.14,64.22,104047.5,54.6216,54.6554,54.2747,54.3423,104047.5
2021-02-05 15:00:00,64.24,64.33,64.09,64.29,107643.0,54.3593,54.4354,54.2323,54.4016,107643.0
2021-02-05 15:30:00,64.27,64.41,64.23,64.36,229308.0,54.3847,54.5031,54.3508,54.4608,229308.0
2021-02-08 09:30:00,64.73,64.99,64.33,64.54,115059.0,54.955,55.1758,54.6154,54.7937,115059.0
2021-02-08 10:00:00,64.53,64.53,64.12,64.19,80910.0,54.7852,54.7852,54.4371,54.4966,80910.0
2021-02-08 10:30:00,64.17,64.29,63.95,64.05,87111.0,54.4796,54.5815,54.2928,54.3777,87111.0
2021-02-08 11:00:00,64.08,64.16,63.96,64.07,47517.0,54.4032,54.4711,54.3013,54.3947,47517.0
2021-02-08 11:30:00,64.03,64.21,63.89,64.19,47610.0,54.3607,54.5136,54.2419,54.4966,47610.0
2021-02-08 12:00:00,64.14,64.34,64.07,64.31,35188.5,54.4541,54.6239,54.3947,54.5985,35188.5
2021-02-08 12:30:00,64.32,64.36,64.11,64.11,33048.0,54.6069,54.6409,54.4287,54.4287,33048.0
2021-02-08 13:00:00,64.11,64.19,64.0,64.06,34546.5,54.4287,54.4966,54.3353,54.3862,34546.5
2021-02-08 13:30:00,64.04,64.19,63.96,63.99,54171.0,54.3692,54.4966,54.3013,54.3268,54171.0
2021-02-08 14:00:00,63.97,64.11,63.95,64.04,52710.0,54.3098,54.4287,54.2928,54.3692,52710.0
2021-02-08 14:30:00,64.05,64.13,63.99,64.0,53572.5,54.3777,54.4456,54.3268,54.3353,53572.5
2021-02-08 15:00:00,63.99,64.27,63.99,64.25,128112.0,54.3268,54.5645,54.3268,54.5475,128112.0
2021-02-08 15:30:00,64.26,64.52,64.22,64.52,277291.5,54.556,54.7767,54.522,54.7767,277291.5
2021-02-09 09:30:00,64.74,64.81,64.03,64.03,94986.0,54.9635,55.0229,54.3607,54.3607,94986.0
2021-02-09 10:00:00,64.09,64.77,64.09,64.63,70474.5,54.4117,54.989,54.4117,54.8701,70474.5
2021-02-09 10:30:00,64.65,64.85,64.55,64.8,50268.0,54.8871,55.0569,54.8022,55.0145,50268.0
2021-02-09 11:00:00,64.79,65.21,64.73,65.12,140799.0,55.006,55.3625,54.955,55.2861,140799.0
2021-02-09 11:30:00,65.13,65.77,65.13,65.69,113466.0,55.2946,55.838,55.2946,55.7701,113466.0
2021-02-09 12:00:00,65.68,66.27,65.65,66.26,124116.0,55.7616,56.2625,55.7361,56.254,124116.0
2021-02-09 12:30:00,66.26,66.33,66.03,66.1,61999.5,56.254,56.3134,56.0587,56.1181,61999.5
2021-02-09 13:00:00,66.13,66.15,66.01,66.15,52660.5,56.1436,56.1606,56.0417,56.1606,52660.5
2021-02-09 13:30:00,66.17,66.37,66.03,66.36,77580.0,56.1776,56.3474,56.0587,56.3389,77580.0
2021-02-09 14:00:00,66.36,66.46,66.05,66.06,67497.0,56.3389,56.4238,56.0757,56.0842,67497.0
2021-02-09 14:30:00,66.07,66.23,66.03,66.03,74232.0,56.0927,56.2285,56.0587,56.0587,74232.0
2021-02-09 15:00:00,66.04,66.27,66.04,66.17,97026.0,56.0672,56.2625,56.0672,56.1776,97026.0
2021-02-09 15:30:00,66.15,66.39,66.13,66.31,281973.0,56.1606,56.3644,56.1436,56.2964,281973.0
2021-02-10 09:30:00,66.67,67.57,66.55,67.51,204937.5,56.6021,57.3662,56.5002,57.3152,204937.5
2021-02-10 10:00:00,67.55,67.61,66.47,66.73,200965.5,57.3492,57.4001,56.4323,56.653,200965.5
2021-02-10 10:30:00,66.72,66.77,65.81,66.15,204360.0,56.6445,56.687,55.8719,56.1606,204360.0
2021-02-10 11:00:00,66.09,66.56,65.9,66.25,56118.0,56.1097,56.5087,55.9483,56.2455,56118.0
2021-02-10 11:30:00,66.21,66.3,66.01,66.07,102411.0,56.2115,56.2879,56.0417,56.0927,102411.0
2021-02-10 12:00:00,66.06,66.06,65.75,65.95,59964.0,56.0842,56.0842,55.821,55.9908,59964.0
2021-02-10 12:30:00,65.92,66.45,65.9,66.41,30270.0,55.9653,56.4153,55.9483,56.3813,30270.0
2021-02-10 13:00:00,66.4,66.74,66.4,66.74,44512.5,56.3728,56.6615,56.3728,56.6615,44512.5
2021-02-10 13:30:00,66.76,66.79,66.22,66.34,66915.0,56.6785,56.7039,56.22,56.3219,66915.0
2021-02-10 14:00:00,66.36,66.56,66.27,66.56,55453.5,56.3389,56.5087,56.2625,56.5087,55453.5
2021-02-10 14:30:00,66.54,66.66,66.36,66.47,44838.0,56.4917,56.5936,56.3389,56.4323,44838.0
2021-02-10 15:00:00,66.45,66.58,66.35,66.41,58240.5,56.4153,56.5257,56.3304,56.3813,58240.5
2021-02-10 15:30:00,66.39,66.45,66.04,66.4,244600.5,56.3644,56.4153,56.0672,56.3728,244600.5
2021-02-11 09:30:00,66.67,66.82,65.83,65.87,274443.0,56.6021,56.7294,55.8889,55.9229,274443.0
2021-02-11 10:00:00,65.92,65.96,65.44,65.49,59895.0,55.9653,55.9993,55.5578,55.6003,59895.0
2021-02-11 10:30:00,65.49,65.84,65.45,65.73,68452.5,55.6003,55.8974,55.5663,55.804,68452.5
2021-02-11 11:00:00,65.77,65.85,65.09,65.23,102000.0,55.838,55.9059,55.2607,55.3795,102000.0
2021-02-11 11:30:00,65.2,65.37,65.13,65.23,41329.5,55.3541,55.4984,55.2946,55.3795,41329.5
2021-02-11 12:00:00,65.25,65.29,64.6,64.62,46369.5,55.3965,55.4305,54.8447,54.8616,46369.5
2021-02-11 12:30:00,64.61,64.84,64.39,64.75,58443.0,54.8532,55.0484,54.6664,54.972,58443.0
2021-02-11 13:00:00,64.75,64.99,64.68,64.99,31717.5,54.972,55.1758,54.9126,55.1758,31717.5
2021-02-11 13:30:00,64.97,65.05,64.83,64.89,53922.0,55.1588,55.2267,55.0399,55.0909,53922.0
2021-02-11 14:00:00,64.89,64.97,64.75,64.93,40347.0,55.0909,55.1588,54.972,55.1248,40347.0
2021-02-11 14:30:00,64.91,65.28,64.88,65.28,33384.0,55.1078,55.422,55.0824,55.422,33384.0
2021-02-11 15:00:00,65.25,65.52,65.24,65.31,44850.0,55.3965,55.6257,55.388,55.4474,44850.0
2021-02-11 15:30:00,65.35,65.8,65.34,65.73,156904.5,55.4814,55.8634,55.4729,55.804,156904.5
2021-02-12 09:30:00,65.63,66.05,65.13,65.2,125994.0,55.7191,56.0757,55.2946,55.3541,125994.0
2021-02-12 10:00:00,65.15,65.41,64.8,65.07,74779.5,55.3116,55.5323,55.0145,55.2437,74779.5
2021-02-12 10:30:00,65.03,65.15,64.69,64.73,148152.0,55.2097,55.3116,54.9211,54.955,148152.0
2021-02-12 11:00:00,64.75,64.76,64.36,64.37,117532.5,54.972,54.9805,54.6409,54.6494,117532.5
2021-02-12 11:30:00,64.42,64.6,64.34,64.48,80655.0,54.6918,54.8447,54.6239,54.7428,80655.0
2021-02-12 12:00:00,64.47,64.58,64.42,64.51,68724.0,54.7343,54.8277,54.6918,54.7683,68724.0
2021-02-12 12:30:00,64.52,64.81,64.51,64.8,50644.5,54.7767,55.0229,54.7683,55.0145,50644.5
2021-02-12 13:00:00,64.83,64.83,64.67,64.73,45756.0,55.0399,55.0399,54.9041,54.955,45756.0
2021-02-12 13:30:00,64.74,64.87,64.73,64.81,64716.0,54.9635,55.0739,54.955,55.0229,64716.0
2021-02-12 14:00:00,64.81,64.83,64.67,64.77,43990.5,55.0229,55.0399,54.9041,54.989,43990.5
2021-02-12 14:30:00,64.77,64.82,64.67,64.82,53092.5,54.989,55.0314,54.9041,55.0314,53092.5
2021-02-12 15:00:00,64.82,65.32,64.82,65.32,80935.5,55.0314,55.4559,55.0314,55.4559,80935.5
2021-02-12 15:30:00,65.32,65.47,65.19,65.35,269458.5,55.4559,55.5833,55.3456,55.4814,269458.5
2021-02-16 09:30:00,65.81,65.92,65.05,65.35,142497.0,55.8719,55.9653,55.2267,55.4814,142497.0
2021-02-16 10:00:00,65.34,65.37,65.03,65.23,85726.5,55.4729,55.4984,55.2097,55.3795,85726.5
2021-02-16 10:30:00,65.29,65.34,64.51,64.65,98085.0,55.4305,55.4729,54.7683,54.8871,98085.0
2021-02-16 11:00:00,64.65,64.88,64.47,64.51,86683.5,54.8871,55.0824,54.7343,54.7683,86683.5
2021-02-16 11:30:00,64.49,64.51,64.17,64.43,141723.0,54.7513,54.7683,54.4796,54.7003,141723.0
2021-02-16 12:00:00,64.43,65.03,64.41,64.84,53640.0,54.7003,55.2097,54.6834,55.0484,53640.0
2021-02-16 12:30:00,64.85,64.9,64.56,64.56,61641.0,55.0569,55.0994,54.8107,54.8107,61641.0
2021-02-16 13:00:00,64.59,64.71,64.53,64.66,59991.0,54.8362,54.9381,54.7852,54.8956,59991.0
2021-02-16 13:30:00,64.69,65.05,64.69,64.88,62181.0,54.9211,55.2267,54.9211,55.0824,62181.0
2021-02-16 14:00:00,64.88,64.97,64.77,64.87,62662.5,55.0824,55.1588,54.989,55.0739,62662.5
2021-02-16 14:30:00,64.89,64.91,64.51,64.57,92929.5,55.0909,55.1078,54.7683,54.8192,92929.5
2021-02-16 15:00:00,64.6,64.82,64.56,64.67,118329.0,54.8447,55.0314,54.8107,54.9041,118329.0
2021-02-16 15:30:00,64.66,64.88,64.61,64.74,324843.0,54.8956,55.0824,54.8532,54.9635,324843.0
2021-02-17 09:30:00,64.11,64.43,63.56,64.09,166053.0,54.4287,54.7003,53.9617,54.4117,166053.0
2021-02-17 10:00:00,64.13,64.39,63.69,63.76,151821.0,54.4456,54.6664,54.0721,54.1315,151821.0
2021-02-17 10:30:00,63.77,63.77,63.45,63.6,92320.5,54.14,54.14,53.8683,53.9957,92320.5
2021-02-17 11:00:00,63.65,63.71,63.12,63.13,100014.0,54.0381,54.0891,53.5882,53.5966,100014.0
2021-02-17 11:30:00,63.11,63.39,63.11,63.33,54027.0,53.5797,53.8174,53.5797,53.7664,54027.0
2021-02-17 12:00:00,63.36,63.36,63.05,63.21,52809.0,53.7919,53.7919,53.5287,53.6646,52809.0
2021-02-17 12:30:00,63.21,63.3,63.02,63.03,48543.0,53.6646,53.741,53.5033,53.5118,48543.0
2021-02-17 13:00:00,63.08,63.29,63.05,63.22,85315.5,53.5542,53.7325,53.5287,53.6731,85315.5
2021-02-17 13:30:00,63.22,63.63,63.15,63.63,87718.5,53.6731,54.0211,53.6136,54.0211,87718.5
2021-02-17 14:00:00,63.62,63.75,63.5,63.51,37483.5,54.0127,54.123,53.9108,53.9193,37483.5
2021-02-17 14:30:00,63.5,63.82,63.5,63.8,49537.5,53.9108,54.1825,53.9108,54.1655,49537.5
2021-02-17 15:00:00,63.79,63.97,63.77,63.91,64926.0,54.157,54.3098,54.14,54.2589,64926.0
2021-02-17 15:30:00,63.9,64.08,63.83,64.03,218316.0,54.2504,54.4032,54.1909,54.3607,218316.0
2021-02-18 09:30:00,63.47,63.72,62.78,62.84,141225.0,53.8853,54.0976,53.2995,53.3504,141225.0
2021-02-18 10:00:00,62.83,62.98,62.46,62.67,100068.0,53.342,53.4693,53.0278,53.2061,100068.0
2021-02-18 10:30:00,62.63,62.83,62.35,62.35,113673.0,53.1722,53.342,52.9344,52.9344,113673.0
2021-02-18 11:00:00,62.39,62.75,62.28,62.53,84331.5,52.9684,53.274,52.875,53.0873,84331.5
2021-02-18 11:30:00,62.54,62.54,62.33,62.49,50802.0,53.0957,53.0957,52.9175,53.0533,50802.0
2021-02-18 12:00:00,62.49,62.63,62.35,62.63,61452.0,53.0533,53.1722,52.9344,53.1722,61452.0
2021-02-18 12:30:00,62.63,62.77,62.57,62.63,47688.0,53.1722,53.291,53.1212,53.1722,47688.0
2021-02-18 13:00:00,62.63,62.7,62.51,62.67,110490.0,53.1722,53.2316,53.0703,53.2061,110490.0
2021-02-18 13:30:00,62.67,63.11,62.66,62.99,50697.0,53.2061,53.5797,53.1976,53.4778,50697.0
2021-02-18 14:00:00,63.01,63.22,62.99,63.2,61975.5,53.4948,53.6731,53.4778,53.6561,61975.5
2021-02-18 14:30:00,63.21,63.31,63.11,63.24,55449.0,53.6646,53.7495,53.5797,53.69,55449.0
2021-02-18 15:00:00,63.23,63.44,63.21,63.24,79279.5,53.6815,53.8598,53.6646,53.69,79279.5
2021-02-18 15:30:00,63.25,63.41,63.13,63.2,317359.5,53.6985,53.8344,53.5966,53.6561,317359.5
2021-02-19 09:30:00,63.32,64.13,63.23,63.83,217960.5,53.758,54.4456,53.6815,54.1909,217960.5
2021-02-19 10:00:00,63.89,64.07,63.69,63.83,82917.0,54.2419,54.3947,54.0721,54.1909,82917.0
2021-02-19 10:30:00,63.85,63.88,63.49,63.55,51115.5,54.2079,54.2334,53.9023,53.9532,51115.5
2021-02-19 11:00:00,63.57,63.99,63.54,63.96,54495.0,53.9702,54.3268,53.9447,54.3013,54495.0
2021-02-19 11:30:00,63.98,63.98,63.43,63.43,64561.5,54.3183,54.3183,53.8513,53.8513,64561.5
2021-02-19 12:00:00,63.43,63.53,63.17,63.23,93196.5,53.8513,53.9362,53.6306,53.6815,93196.5
2021-02-19 12:30:00,63.25,63.39,63.06,63.21,81351.0,53.6985,53.8174,53.5372,53.6646,81351.0
2021-02-19 13:00:00,63.24,63.31,63.01,63.18,43743.0,53.69,53.7495,53.4948,53.6391,43743.0
2021-02-19 13:30:00,63.17,63.32,63.06,63.32,36514.5,53.6306,53.758,53.5372,53.758,36514.5
2021-02-19 14:00:00,63.35,63.35,63.13,63.16,48840.0,53.7834,53.7834,53.5966,53.6221,48840.0
2021-02-19 14:30:00,63.17,63.67,63.17,63.59,59199.0,53.6306,54.0551,53.6306,53.9872,59199.0
2021-02-19 15:00:00,63.61,63.84,63.59,63.77,84030.0,54.0042,54.1994,53.9872,54.14,84030.0
2021-02-19 15:30:00,63.79,63.95,63.39,63.4,284749.5,54.157,54.2928,53.8174,53.8259,284749.5
2021-02-22 09:30:00,63.32,63.71,62.46,63.0,136951.5,53.758,54.0891,53.0278,53.4863,136951.5
2021-02-22 10:00:00,63.05,63.09,62.55,62.73,91527.0,53.5287,53.5627,53.1042,53.2571,91527.0
2021-02-22 10:30:00,62.75,63.05,62.67,62.87,70668.0,53.274,53.5287,53.2061,53.3759,70668.0
2021-02-22 11:00:00,62.87,62.97,62.73,62.87,92431.5,53.3759,53.4608,53.2571,53.3759,92431.5
2021-02-22 11:30:00,62.88,63.41,62.79,63.31,53142.0,53.3844,53.8344,53.308,53.7495,53142.0
2021-02-22 12:00:00,63.29,63.29,63.07,63.19,100518.0,53.7325,53.7325,53.5457,53.6476,100518.0
2021-02-22 12:30:00,63.19,63.36,63.15,63.17,59370.0,53.6476,53.7919,53.6136,53.6306,59370.0
2021-02-22 13:00:00,63.21,63.37,63.11,63.25,75220.5,53.6646,53.8004,53.5797,53.6985,75220.5
2021-02-22 13:30:00,63.24,63.37,63.16,63.25,81661.5,53.69,53.8004,53.6221,53.6985,81661.5
2021-02-22 14:00:00,63.27,63.34,63.15,63.29,65697.0,53.7155,53.7749,53.6136,53.7325,65697.0
2021-02-22 14:30:00,63.3,63.36,63.25,63.32,62746.5,53.741,53.7919,53.6985,53.758,62746.5
2021-02-22 15:00:00,63.33,63.34,62.85,62.86,135828.0,53.7664,53.7749,53.3589,53.3674,135828.0
2021-02-22 15:30:00,62.86,63.2,62.85,63.1,346318.5,53.3674,53.6561,53.3589,53.5712,346318.5
2021-02-23 09:30:00,62.73,63.03,61.23,61.61,258597.0,53.2571,53.5118,51.9836,52.3062,258597.0
2021-02-23 10:00:00,61.59,61.75,61.12,61.45,130257.0,52.2892,52.425,51.8902,52.1703,130257.0
2021-02-23 10:30:00,61.41,61.78,61.2,61.54,196164.0,52.1364,52.4505,51.9581,52.2468,196164.0
2021-02-23 11:00:00,61.6,61.77,61.27,61.3,158985.0,52.2977,52.442,52.0175,52.043,158985.0
2021-02-23 11:30:00,61.28,61.52,60.9,61.09,124632.0,52.026,52.2298,51.7034,51.8647,124632.0
2021-02-23 12:00:00,61.07,61.39,60.99,61.34,109290.0,51.8477,52.1194,51.7798,52.077,109290.0
2021-02-23 12:30:00,61.31,61.73,61.27,61.46,173218.5,52.0515,52.4081,52.0175,52.1788,173218.5
2021-02-23 13:00:00,61.46,62.03,61.43,61.93,65706.0,52.1788,52.6628,52.1534,52.5779,65706.0
2021-02-23 13:30:00,61.93,62.04,61.85,61.99,90585.0,52.5779,52.6713,52.5099,52.6288,90585.0
2021-02-23 14:00:00,61.97,62.3,61.96,62.17,82848.0,52.6118,52.892,52.6033,52.7816,82848.0
2021-02-23 14:30:00,62.17,62.29,61.98,62.27,108952.5,52.7816,52.8835,52.6203,52.8665,108952.5
2021-02-23 15:00:00,62.27,62.61,62.23,62.57,85216.5,52.8665,53.1552,52.8326,53.1212,85216.5
2021-02-23 15:30:00,62.57,62.84,62.16,62.21,555768.0,53.1212,53.3504,52.7731,52.8156,555768.0
2021-02-24 09:30:00,60.97,62.21,60.97,61.49,223191.0,51.7628,52.8156,51.7628,52.2043,223191.0
2021-02-24 10:00:00,61.44,62.03,61.08,61.97,202251.0,52.1619,52.6628,51.8562,52.6118,202251.0
2021-02-24 10:30:00,61.97,62.14,61.82,62.04,205614.0,52.6118,52.7562,52.4845,52.6713,205614.0
2021-02-24 11:00:00,62.03,62.34,62.03,62.21,161421.0,52.6628,52.9259,52.6628,52.8156,161421.0
2021-02-24 11:30:00,62.17,62.59,62.15,62.54,95536.5,52.7816,53.1382,52.7646,53.0957,95536.5
2021-02-24 12:00:00,62.59,62.62,62.43,62.59,221646.0,53.1382,53.1637,53.0024,53.1382,221646.0
2021-02-24 12:30:00,62.58,62.75,62.43,62.43,98934.0,53.1297,53.274,53.0024,53.0024,98934.0
2021-02-24 13:00:00,62.43,62.85,62.43,62.85,81738.0,53.0024,53.3589,53.0024,53.3589,81738.0
2021-02-24 13:30:00,62.82,62.94,62.58,62.73,72694.5,53.3335,53.4353,53.1297,53.2571,72694.5
2021-02-24 14:00:00,62.73,62.82,62.59,62.67,59275.5,53.2571,53.3335,53.1382,53.2061,59275.5
2021-02-24 14:30:00,62.68,62.73,62.39,62.48,98502.0,53.2146,53.2571,52.9684,53.0448,98502.0
2021-02-24 15:00:00,62.49,62.71,62.47,62.55,117499.5,53.0533,53.2401,53.0363,53.1042,117499.5
2021-02-24 15:30:00,62.55,62.86,62.55,62.86,312264.0,53.1042,53.3674,53.1042,53.3674,312264.0
2021-02-25 09:30:00,62.73,63.19,62.6,62.93,73872.0,53.2571,53.6476,53.1467,53.4269,73872.0
2021-02-25 10:00:00,62.87,63.11,62.46,62.61,110334.0,53.3759,53.5797,53.0278,53.1552,110334.0
2021-02-25 10:30:00,62.55,62.61,62.14,62.48,84318.0,53.1042,53.1552,52.7562,53.0448,84318.0
2021-02-25 11:00:00,62.46,62.77,62.33,62.41,48880.5,53.0278,53.291,52.9175,52.9854,48880.5
2021-02-25 11:30:00,62.47,62.48,61.95,62.0,53121.0,53.0363,53.0448,52.5948,52.6373,53121.0
2021-02-25 12:00:00,61.95,62.19,61.84,61.89,58065.0,52.5948,52.7986,52.5015,52.5439,58065.0
2021-02-25 12:30:00,61.86,62.17,61.63,61.67,108624.0,52.5184,52.7816,52.3232,52.3571,108624.0
2021-02-25 13:00:00,61.67,61.97,61.43,61.94,70267.5,52.3571,52.6118,52.1534,52.5864,70267.5
2021-02-25 13:30:00,61.97,62.16,61.86,62.11,72123.0,52.6118,52.7731,52.5184,52.7307,72123.0
2021-02-25 14:00:00,62.07,62.56,62.03,62.51,45189.0,52.6967,53.1127,52.6628,53.0703,45189.0
2021-02-25 14:30:00,62.48,62.49,62.23,62.35,51942.0,53.0448,53.0533,52.8326,52.9344,51942.0
2021-02-25 15:00:00,62.31,62.44,61.78,61.81,72603.0,52.9005,53.0108,52.4505,52.476,72603.0
2021-02-25 15:30:00,61.81,62.02,61.52,61.81,264163.5,52.476,52.6543,52.2298,52.476,264163.5
2021-02-26 09:30:00,62.13,62.13,61.37,61.43,104607.0,52.7477,52.7477,52.1024,52.1534,104607.0
2021-02-26 10:00:00,61.43,61.55,60.56,60.63,174282.0,52.1534,52.2552,51.4147,51.4742,174282.0
2021-02-26 10:30:00,60.67,61.21,60.59,60.75,148219.5,51.5081,51.9666,51.4402,51.5761,148219.5
2021-02-26 11:00:00,60.78,61.23,60.75,60.91,111073.5,51.6015,51.9836,51.5761,51.7119,111073.5
2021-02-26 11:30:00,60.92,61.25,60.92,61.13,102216.0,51.7204,52.0006,51.7204,51.8987,102216.0
2021-02-26 12:00:00,61.16,61.4,61.05,61.23,73621.5,51.9241,52.1279,51.8308,51.9836,73621.5
2021-02-26 12:30:00,61.23,61.45,61.23,61.33,100276.5,51.9836,52.1703,51.9836,52.0685,100276.5
2021-02-26 13:00:00,61.32,61.54,61.09,61.49,109618.5,52.06,52.2468,51.8647,52.2043,109618.5
2021-02-26 13:30:00,61.5,61.5,61.09,61.1,74775.0,52.2128,52.2128,51.8647,51.8732,74775.0
2021-02-26 14:00:00,61.14,61.21,60.93,61.13,60835.5,51.9072,51.9666,51.7289,51.8987,60835.5
2021-02-26 14:30:00,61.1,61.47,61.08,61.39,82596.0,51.8732,52.1873,51.8562,52.1194,82596.0
2021-02-26 15:00:00,61.39,61.59,61.1,61.16,134061.0,52.1194,52.2892,51.8732,51.9241,134061.0
2021-02-26 15:30:00,61.16,61.32,60.57,60.64,586629.0,51.9241,52.06,51.4232,51.4827,586629.0
2021-03-01 09:30:00,61.23,61.72,61.03,61.43,102609.0,51.9836,52.3996,51.8138,52.1534,102609.0
2021-03-01 10:00:00,61.51,61.54,61.29,61.4,99502.5,52.2213,52.2468,52.0345,52.1279,99502.5
2021-03-01 10:30:00,61.46,61.74,61.35,61.73,135064.5,52.1788,52.4166,52.0854,52.4081,135064.5
2021-03-01 11:00:00,61.75,62.04,61.68,61.99,91240.5,52.425,52.6713,52.3656,52.6288,91240.5
2021-03-01 11:30:00,62.02,62.71,61.99,62.61,130587.0,52.6543,53.2401,52.6288,53.1552,130587.0
2021-03-01 12:00:00,62.61,62.83,62.59,62.61,61981.5,53.1552,53.342,53.1382,53.1552,61981.5
2021-03-01 12:30:00,62.61,62.81,62.46,62.64,56973.0,53.1552,53.325,53.0278,53.1806,56973.0
2021-03-01 13:00:00,62.68,62.69,62.54,62.64,40929.0,53.2146,53.2231,53.0957,53.1806,40929.0
2021-03-01 13:30:00,62.66,62.89,62.62,62.86,53547.0,53.1976,53.3929,53.1637,53.3674,53547.0
2021-03-01 14:00:00,62.9,63.2,62.84,62.98,117472.5,53.4014,53.6561,53.3504,53.4693,117472.5
2021-03-01 14:30:00,63.0,63.17,62.8,62.8,116835.0,53.4863,53.6306,53.3165,53.3165,116835.0
2021-03-01 15:00:00,62.82,62.85,62.53,62.59,76642.5,53.3335,53.3589,53.0873,53.1382,76642.5
2021-03-01 15:30:00,62.61,62.65,62.29,62.5,240385.5,53.1552,53.1891,52.8835,53.0618,240385.5
2021-03-02 09:30:00,62.63,62.75,62.02,62.37,74764.5,53.1722,53.274,52.6543,52.9514,74764.5
2021-03-02 10:00:00,62.28,62.32,61.94,61.94,56935.5,52.875,52.909,52.5864,52.5864,56935.5
2021-03-02 10:30:00,61.94,62.48,61.88,62.4,80799.0,52.5864,53.0448,52.5354,52.9769,80799.0
2021-03-02 11:00:00,62.43,62.62,62.15,62.6,129943.5,53.0024,53.1637,52.7646,53.1467,129943.5
2021-03-02 11:30:00,62.59,62.59,62.05,62.23,100879.5,53.1382,53.1382,52.6797,52.8326,100879.5
2021-03-02 12:00:00,62.21,62.52,62.1,62.44,58486.5,52.8156,53.0788,52.7222,53.0108,58486.5
2021-03-02 12:30:00,62.41,62.67,62.33,62.63,54142.5,52.9854,53.2061,52.9175,53.1722,54142.5
2021-03-02 13:00:00,62.65,62.86,62.61,62.73,52719.0,53.1891,53.3674,53.1552,53.2571,52719.0
2021-03-02 13:30:00,62.76,63.02,62.76,62.8,53271.0,53.2825,53.5033,53.2825,53.3165,53271.0
2021-03-02 14:00:00,62.84,62.95,62.69,62.81,65973.0,53.3504,53.4438,53.2231,53.325,65973.0
2021-03-02 14:30:00,62.8,63.0,62.73,62.93,105744.0,53.3165,53.4863,53.2571,53.4269,105744.0
2021-03-02 15:00:00,62.95,63.12,62.75,62.75,113142.0,53.4438,53.5882,53.274,53.274,113142.0
2021-03-02 15:30:00,62.77,63.13,62.75,62.79,354765.0,53.291,53.5966,53.274,53.308,354765.0
2021-03-03 09:30:00,62.44,63.07,62.2,62.69,138567.0,53.0108,53.5457,52.8071,53.2231,138567.0
2021-03-03 10:00:00,62.69,63.53,62.57,63.37,189861.0,53.2231,53.9362,53.1212,53.8004,189861.0
2021-03-03 10:30:00,63.34,63.79,63.25,63.63,131209.5,53.7749,54.157,53.6985,54.0211,131209.5
2021-03-03 11:00:00,63.67,63.99,63.4,63.94,73722.0,54.0551,54.3268,53.8259,54.2843,73722.0
2021-03-03 11:30:00,63.93,64.18,63.76,64.09,64198.5,54.2758,54.4881,54.1315,54.4117,64198.5
2021-03-03 12:00:00,64.09,64.1,63.84,64.07,58519.5,54.4117,54.4202,54.1994,54.3947,58519.5
2021-03-03 12:30:00,64.05,64.31,63.98,64.15,55651.5,54.3777,54.5985,54.3183,54.4626,55651.5
2021-03-03 13:00:00,64.13,64.29,63.97,64.23,62088.0,54.4456,54.5815,54.3098,54.5305,62088.0
2021-03-03 13:30:00,64.23,64.23,63.87,64.01,63547.5,54.5305,54.5305,54.2249,54.3438,63547.5
2021-03-03 14:00:00,64.05,64.08,63.81,63.87,75516.0,54.3777,54.4032,54.174,54.2249,75516.0
2021-03-03 14:30:00,63.89,64.25,63.71,64.23,89523.0,54.2419,54.5475,54.0891,54.5305,89523.0
2021-03-03 15:00:00,64.25,64.28,63.81,63.93,99291.0,54.5475,54.573,54.174,54.2758,99291.0
2021-03-03 15:30:00,63.91,64.04,63.4,63.53,499687.5,54.2589,54.3692,53.8259,53.9362,499687.5
2021-03-04 09:30:00,63.42,64.03,62.89,63.32,157632.0,53.8429,54.3607,53.3929,53.758,157632.0
2021-03-04 10:00:00,63.34,63.43,62.89,63.36,111702.0,53.7749,53.8513,53.3929,53.7919,111702.0
2021-03-04 10:30:00,63.31,63.71,63.15,63.28,93672.0,53.7495,54.0891,53.6136,53.724,93672.0
2021-03-04 11:00:00,63.28,63.36,62.94,63.06,80103.0,53.724,53.7919,53.4353,53.5372,80103.0
2021-03-04 11:30:00,63.13,63.49,63.1,63.1,65238.0,53.5966,53.9023,53.5712,53.5712,65238.0
2021-03-04 12:00:00,63.12,63.46,62.65,62.82,95967.0,53.5882,53.8768,53.1891,53.3335,95967.0
2021-03-04 12:30:00,62.82,62.9,62.07,62.17,101011.5,53.3335,53.4014,52.6967,52.7816,101011.5
2021-03-04 13:00:00,62.15,62.37,61.73,61.93,105246.0,52.7646,52.9514,52.4081,52.5779,105246.0
2021-03-04 13:30:00,61.93,61.94,60.92,60.94,106264.5,52.5779,52.5864,51.7204,51.7374,106264.5
2021-03-04 14:00:00,60.99,61.81,60.95,61.78,135414.0,51.7798,52.476,51.7459,52.4505,135414.0
2021-03-04 14:30:00,61.78,61.87,61.35,61.78,122734.5,52.4505,52.5269,52.0854,52.4505,122734.5
2021-03-04 15:00:00,61.8,61.83,61.14,61.41,155361.0,52.4675,52.493,51.9072,52.1364,155361.0
2021-03-04 15:30:00,61.37,61.76,61.35,61.6,404820.0,52.1024,52.4335,52.0854,52.2977,404820.0
2021-03-05 09:30:00,62.21,62.32,60.79,61.25,184831.5,52.8156,52.909,51.61,52.0006,184831.5
2021-03-05 10:00:00,61.23,61.85,60.93,61.45,151764.0,51.9836,52.5099,51.7289,52.1703,151764.0
2021-03-05 10:30:00,61.45,61.55,60.79,60.79,131529.0,52.1703,52.2552,51.61,51.61,131529.0
2021-03-05 11:00:00,60.8,60.87,60.1,60.34,152721.0,51.6185,51.6779,51.0242,51.228,152721.0
2021-03-05 11:30:00,60.39,61.53,60.39,61.53,81610.5,51.2704,52.2383,51.2704,52.2383,81610.5
2021-03-05 12:00:00,61.42,61.95,61.37,61.91,52038.0,52.1449,52.5948,52.1024,52.5609,52038.0
2021-03-05 12:30:00,61.91,62.3,61.89,61.97,58141.5,52.5609,52.892,52.5439,52.6118,58141.5
2021-03-05 13:00:00,62.0,62.33,61.6,62.33,70959.0,52.6373,52.9175,52.2977,52.9175,70959.0
2021-03-05 13:30:00,62.31,62.55,62.25,62.41,103561.5,52.9005,53.1042,52.8495,52.9854,103561.5
2021-03-05 14:00:00,62.49,62.49,61.99,62.34,91548.0,53.0533,53.0533,52.6288,52.9259,91548.0
2021-03-05 14:30:00,62.31,62.71,62.31,62.59,79222.5,52.9005,53.2401,52.9005,53.1382,79222.5
2021-03-05 15:00:00,62.6,62.75,62.45,62.66,98223.0,53.1467,53.274,53.0193,53.1976,98223.0
2021-03-05 15:30:00,62.67,62.91,62.62,62.77,381034.5,53.2061,53.4099,53.1637,53.291,381034.5
2021-03-08 09:30:00,62.17,62.63,61.63,61.97,208765.5,52.7816,53.1722,52.3232,52.6118,208765.5
2021-03-08 10:00:00,61.86,62.46,61.61,62.41,233881.5,52.5184,53.0278,52.3062,52.9854,233881.5
2021-03-08 10:30:00,62.45,62.89,62.09,62.83,99636.0,53.0193,53.3929,52.7137,53.342,99636.0
2021-03-08 11:00:00,62.83,63.19,62.83,63.19,35847.0,53.342,53.6476,53.342,53.6476,35847.0
2021-03-08 11:30:00,63.21,63.21,62.66,62.77,71047.5,53.6646,53.6646,53.1976,53.291,71047.5
2021-03-08 12:00:00,62.73,63.05,62.55,63.05,52416.0,53.2571,53.5287,53.1042,53.5287,52416.0
2021-03-08 12:30:00,63.0,63.05,62.81,62.89,28644.0,53.4863,53.5287,53.325,53.3929,28644.0
2021-03-08 13:00:00,62.85,63.09,62.85,62.99,45216.0,53.3589,53.5627,53.3589,53.4778,45216.0
2021-03-08 13:30:00,63.01,63.01,62.15,62.18,83064.0,53.4948,53.4948,52.7646,52.7901,83064.0
2021-03-08 14:00:00,62.07,62.73,62.07,62.71,106842.0,52.6967,53.2571,52.6967,53.2401,106842.0
2021-03-08 14:30:00,62.67,62.71,62.27,62.59,92934.0,53.2061,53.2401,52.8665,53.1382,92934.0
2021-03-08 15:00:00,62.61,62.61,62.28,62.36,107449.5,53.1552,53.1552,52.875,52.9429,107449.5
2021-03-08 15:30:00,62.41,62.66,62.2,62.29,364273.5,52.9854,53.1976,52.8071,52.8835,364273.5
2021-03-09 09:30:00,62.99,63.37,62.53,63.37,105150.0,53.4778,53.8004,53.0873,53.8004,105150.0
2021-03-09 10:00:00,63.36,63.74,63.15,63.67,119107.5,53.7919,54.1145,53.6136,54.0551,119107.5
2021-03-09 10:30:00,63.65,64.13,63.65,64.1,135448.5,54.0381,54.4456,54.0381,54.4202,135448.5
2021-03-09 11:00:00,64.13,64.37,64.03,64.17,75631.5,54.4456,54.6494,54.3607,54.4796,75631.5
2021-03-09 11:30:00,64.2,64.54,64.16,64.43,190561.5,54.5051,54.7937,54.4711,54.7003,190561.5
2021-03-09 12:00:00,64.43,64.61,64.39,64.45,78243.0,54.7003,54.8532,54.6664,54.7173,78243.0
2021-03-09 12:30:00,64.47,64.63,64.27,64.34,86290.5,54.7343,54.8701,54.5645,54.6239,86290.5
2021-03-09 13:00:00,64.33,64.5,64.33,64.42,90267.0,54.6154,54.7598,54.6154,54.6918,90267.0
2021-03-09 13:30:00,64.48,64.51,64.37,64.43,73153.5,54.7428,54.7683,54.6494,54.7003,73153.5
2021-03-09 14:00:00,64.47,64.6,64.22,64.22,89292.0,54.7343,54.8447,54.522,54.522,89292.0
2021-03-09 14:30:00,64.23,64.48,64.09,64.13,92019.0,54.5305,54.7428,54.4117,54.4456,92019.0
2021-03-09 15:00:00,64.13,64.16,63.71,63.73,104274.0,54.4456,54.4711,54.0891,54.106,104274.0
2021-03-09 15:30:00,63.71,63.75,63.38,63.48,347688.0,54.0891,54.123,53.8089,53.8938,347688.0
2021-03-10 09:30:00,63.98,64.79,63.87,64.65,141894.0,54.3183,55.006,54.2249,54.8871,141894.0
2021-03-10 10:00:00,64.68,65.07,64.34,64.34,167673.0,54.9126,55.2437,54.6239,54.6239,167673.0
2021-03-10 10:30:00,64.34,64.61,63.94,64.33,94590.0,54.6239,54.8532,54.2843,54.6154,94590.0
2021-03-10 11:00:00,64.35,64.45,64.19,64.33,76527.0,54.6324,54.7173,54.4966,54.6154,76527.0
2021-03-10 11:30:00,64.31,64.38,64.19,64.26,73306.5,54.5985,54.6579,54.4966,54.556,73306.5
2021-03-10 12:00:00,64.29,64.36,64.11,64.14,58144.5,54.5815,54.6409,54.4287,54.4541,58144.5
2021-03-10 12:30:00,64.14,64.29,64.02,64.1,53902.5,54.4541,54.5815,54.3522,54.4202,53902.5
2021-03-10 13:00:00,64.13,64.39,63.93,64.38,54321.0,54.4456,54.6664,54.2758,54.6579,54321.0
2021-03-10 13:30:00,64.38,64.57,64.3,64.31,59671.5,54.6579,54.8192,54.59,54.5985,59671.5
2021-03-10 14:00:00,64.3,64.51,64.25,64.45,65763.0,54.59,54.7683,54.5475,54.7173,65763.0
2021-03-10 14:30:00,64.46,64.52,64.29,64.33,88593.0,54.7258,54.7767,54.5815,54.6154,88593.0
2021-03-10 15:00:00,64.32,64.43,64.17,64.35,99465.0,54.6069,54.7003,54.4796,54.6324,99465.0
2021-03-10 15:30:00,64.35,64.62,64.28,64.39,277140.0,54.6324,54.8616,54.573,54.6664,277140.0
2021-03-11 09:30:00,64.83,64.88,64.35,64.67,69150.0,55.0399,55.0824,54.6324,54.9041,69150.0
2021-03-11 10:00:00,64.67,65.26,64.62,65.26,101821.5,54.9041,55.405,54.8616,55.405,101821.5
2021-03-11 10:30:00,65.27,65.36,65.03,65.21,116865.0,55.4135,55.4899,55.2097,55.3625,116865.0
2021-03-11 11:00:00,65.22,65.51,65.21,65.31,45585.0,55.371,55.6172,55.3625,55.4474,45585.0
2021-03-11 11:30:00,65.35,65.47,65.18,65.19,55443.0,55.4814,55.5833,55.3371,55.3456,55443.0
2021-03-11 12:00:00,65.19,65.31,65.13,65.16,46716.0,55.3456,55.4474,55.2946,55.3201,46716.0
2021-03-11 12:30:00,65.17,65.33,64.97,65.07,101716.5,55.3286,55.4644,55.1588,55.2437,101716.5
2021-03-11 13:00:00,65.06,65.18,64.99,65.13,32520.0,55.2352,55.3371,55.1758,55.2946,32520.0
2021-03-11 13:30:00,65.13,65.17,65.05,65.07,33907.5,55.2946,55.3286,55.2267,55.2437,33907.5
2021-03-11 14:00:00,65.09,65.28,65.09,65.22,42517.5,55.2607,55.422,55.2607,55.371,42517.5
2021-03-11 14:30:00,65.23,65.27,65.06,65.1,39379.5,55.3795,55.4135,55.2352,55.2692,39379.5
2021-03-11 15:00:00,65.1,65.15,64.98,65.1,77625.0,55.2692,55.3116,55.1673,55.2692,77625.0
2021-03-11 15:30:00,65.1,65.22,65.01,65.19,256009.5,55.2692,55.371,55.1927,55.3456,256009.5
2021-03-12 09:30:00,65.13,65.2,64.45,64.57,114048.0,55.2946,55.3541,54.7173,54.8192,114048.0
2021-03-12 10:00:00,64.57,64.74,64.08,64.16,68466.0,54.8192,54.9635,54.4032,54.4711,68466.0
2021-03-12 10:30:00,64.11,64.53,64.05,64.51,73266.0,54.4287,54.7852,54.3777,54.7683,73266.0
2021-03-12 11:00:00,64.52,64.71,64.41,64.44,49395.0,54.7767,54.9381,54.6834,54.7088,49395.0
2021-03-12 11:30:00,64.44,64.53,64.33,64.43,36175.5,54.7088,54.7852,54.6154,54.7003,36175.5
2021-03-12 12:00:00,64.45,64.67,64.26,64.62,40848.0,54.7173,54.9041,54.556,54.8616,40848.0
2021-03-12 12:30:00,64.61,64.69,64.49,64.51,31918.5,54.8532,54.9211,54.7513,54.7683,31918.5
2021-03-12 13:00:00,64.55,64.79,64.53,64.75,29364.0,54.8022,55.006,54.7852,54.972,29364.0
2021-03-12 13:30:00,64.73,64.79,64.66,64.72,33108.0,54.955,55.006,54.8956,54.9465,33108.0
2021-03-12 14:00:00,64.7,64.76,64.59,64.75,30412.5,54.9296,54.9805,54.8362,54.972,30412.5
2021-03-12 14:30:00,64.75,64.91,64.72,64.89,33040.5,54.972,55.1078,54.9465,55.0909,33040.5
2021-03-12 15:00:00,64.88,64.92,64.68,64.78,52846.5,55.0824,55.1163,54.9126,54.9975,52846.5
2021-03-12 15:30:00,64.79,65.03,64.45,64.64,492484.5,55.006,55.2097,54.7173,54.8786,492484.5
2021-03-15 09:30:00,64.61,65.24,64.47,64.91,81814.5,54.8532,55.388,54.7343,55.1078,81814.5
2021-03-15 10:00:00,64.87,65.25,64.86,65.13,80136.0,55.0739,55.3965,55.0654,55.2946,80136.0
2021-03-15 10:30:00,65.15,65.35,65.01,65.15,60192.0,55.3116,55.4814,55.1927,55.3116,60192.0
2021-03-15 11:00:00,65.12,65.27,64.96,64.96,37203.0,55.2861,55.4135,55.1503,55.1503,37203.0
2021-03-15 11:30:00,64.93,65.13,64.75,65.13,57394.5,55.1248,55.2946,54.972,55.2946,57394.5
2021-03-15 12:00:00,65.17,65.27,65.12,65.19,43504.5,55.3286,55.4135,55.2861,55.3456,43504.5
2021-03-15 12:30:00,65.19,65.2,64.89,65.11,67033.5,55.3456,55.3541,55.0909,55.2776,67033.5
2021-03-15 13:00:00,65.13,65.43,65.07,65.43,45352.5,55.2946,55.5493,55.2437,55.5493,45352.5
2021-03-15 13:30:00,65.43,65.71,65.41,65.69,53251.5,55.5493,55.787,55.5323,55.7701,53251.5
2021-03-15 14:00:00,65.73,65.79,65.54,65.78,86931.0,55.804,55.855,55.6427,55.8465,86931.0
2021-03-15 14:30:00,65.8,65.93,65.67,65.8,65239.5,55.8634,55.9738,55.7531,55.8634,65239.5
2021-03-15 15:00:00,65.83,65.86,65.63,65.74,91374.0,55.8889,55.9144,55.7191,55.8125,91374.0
2021-03-15 15:30:00,65.74,66.32,65.58,66.29,461112.0,55.8125,56.3049,55.6767,56.2795,461112.0
2021-03-16 09:30:00,66.0,66.27,65.6,65.87,91483.5,56.0332,56.2625,55.6937,55.9229,91483.5
2021-03-16 10:00:00,65.82,65.87,65.43,65.49,40125.0,55.8804,55.9229,55.5493,55.6003,40125.0
2021-03-16 10:30:00,65.52,65.57,64.87,64.9,129960.0,55.6257,55.6682,55.0739,55.0994,129960.0
2021-03-16 11:00:00,64.9,64.97,64.63,64.81,80116.5,55.0994,55.1588,54.8701,55.0229,80116.5
2021-03-16 11:30:00,64.85,64.89,64.65,64.75,35781.0,55.0569,55.0909,54.8871,54.972,35781.0
2021-03-16 12:00:00,64.76,64.78,64.25,64.32,74040.0,54.9805,54.9975,54.5475,54.6069,74040.0
2021-03-16 12:30:00,64.28,64.48,64.2,64.21,44283.0,54.573,54.7428,54.5051,54.5136,44283.0
2021-03-16 13:00:00,64.19,64.36,64.06,64.33,66451.5,54.4966,54.6409,54.3862,54.6154,66451.5
2021-03-16 13:30:00,64.29,64.39,64.15,64.2,57576.0,54.5815,54.6664,54.4626,54.5051,57576.0
2021-03-16 14:00:00,64.2,64.35,63.95,64.06,66508.5,54.5051,54.6324,54.2928,54.3862,66508.5
2021-03-16 14:30:00,64.03,64.16,63.91,64.07,54952.5,54.3607,54.4711,54.2589,54.3947,54952.5
2021-03-16 15:00:00,64.05,64.12,63.9,63.91,82192.5,54.3777,54.4371,54.2504,54.2589,82192.5
2021-03-16 15:30:00,63.89,63.97,63.61,63.8,315943.5,54.2419,54.3098,54.0042,54.1655,315943.5
2021-03-17 09:30:00,63.54,64.54,63.54,63.87,77874.0,53.9447,54.7937,53.9447,54.2249,77874.0
2021-03-17 10:00:00,63.82,63.88,63.24,63.61,105486.0,54.1825,54.2334,53.69,54.0042,105486.0
2021-03-17 10:30:00,63.63,63.7,63.15,63.35,74955.0,54.0211,54.0806,53.6136,53.7834,74955.0
2021-03-17 11:00:00,63.37,63.81,63.35,63.7,55741.5,53.8004,54.174,53.7834,54.0806,55741.5
2021-03-17 11:30:00,63.75,63.97,63.61,63.97,38811.0,54.123,54.3098,54.0042,54.3098,38811.0
2021-03-17 12:00:00,63.97,64.41,63.95,64.11,51325.5,54.3098,54.6834,54.2928,54.4287,51325.5
2021-03-17 12:30:00,64.14,64.14,63.79,63.88,32152.5,54.4541,54.4541,54.157,54.2334,32152.5
2021-03-17 13:00:00,63.89,63.95,63.77,63.88,25626.0,54.2419,54.2928,54.14,54.2334,25626.0
2021-03-17 13:30:00,63.87,64.03,63.82,63.86,24015.0,54.2249,54.3607,54.1825,54.2164,24015.0
2021-03-17 14:00:00,63.91,64.48,63.9,64.05,34882.5,54.2589,54.7428,54.2504,54.3777,34882.5
2021-03-17 14:30:00,64.1,64.51,64.05,64.4,94671.0,54.4202,54.7683,54.3777,54.6749,94671.0
2021-03-17 15:00:00,64.41,64.44,64.09,64.15,80448.0,54.6834,54.7088,54.4117,54.4626,80448.0
2021-03-17 15:30:00,64.13,64.43,63.93,64.15,227269.5,54.4456,54.7003,54.2758,54.4626,227269.5
2021-03-18 09:30:00,63.73,64.24,63.44,63.67,119692.5,54.106,54.539,53.8598,54.0551,119692.5
2021-03-18 10:00:00,63.66,64.33,63.59,64.21,84430.5,54.0466,54.6154,53.9872,54.5136,84430.5
2021-03-18 10:30:00,64.23,64.47,64.22,64.33,64381.5,54.5305,54.7343,54.522,54.6154,64381.5
2021-03-18 11:00:00,64.39,64.83,64.32,64.71,72966.0,54.6664,55.0399,54.6069,54.9381,72966.0
2021-03-18 11:30:00,64.69,64.75,64.46,64.53,67090.5,54.9211,54.972,54.7258,54.7852,67090.5
2021-03-18 12:00:00,64.53,64.61,64.27,64.33,144567.0,54.7852,54.8532,54.5645,54.6154,144567.0
2021-03-18 12:30:00,64.33,64.33,63.85,63.89,106584.0,54.6154,54.6154,54.2079,54.2419,106584.0
2021-03-18 13:00:00,63.87,64.14,63.87,64.07,49533.0,54.2249,54.4541,54.2249,54.3947,49533.0
2021-03-18 13:30:00,64.07,64.11,63.92,63.99,91231.5,54.3947,54.4287,54.2674,54.3268,91231.5
2021-03-18 14:00:00,63.98,63.98,63.62,63.7,110208.0,54.3183,54.3183,54.0127,54.0806,110208.0
2021-03-18 14:30:00,63.71,63.81,63.33,63.57,115071.0,54.0891,54.174,53.7664,53.9702,115071.0
2021-03-18 15:00:00,63.55,63.57,63.34,63.46,173536.5,53.9532,53.9702,53.7749,53.8768,173536.5
2021-03-18 15:30:00,63.46,63.47,63.18,63.39,417447.0,53.8768,53.8853,53.6391,53.8174,417447.0
2021-03-19 09:30:00,63.69,63.69,62.44,62.7,539593.5,54.0721,54.0721,53.0108,53.2316,539593.5
2021-03-19 10:00:00,62.67,63.07,62.43,62.95,82086.0,53.2061,53.5457,53.0024,53.4438,82086.0
2021-03-19 10:30:00,62.9,63.19,62.66,63.15,49441.5,53.4014,53.6476,53.1976,53.6136,49441.5
2021-03-19 11:00:00,63.15,63.23,62.71,62.96,45334.5,53.6136,53.6815,53.2401,53.4523,45334.5
2021-03-19 11:30:00,62.97,63.49,62.96,63.3,38536.5,53.4608,53.9023,53.4523,53.741,38536.5
2021-03-19 12:00:00,63.31,63.75,63.25,63.52,79995.0,53.7495,54.123,53.6985,53.9278,79995.0
2021-03-19 12:30:00,63.51,63.53,63.35,63.46,47760.0,53.9193,53.9362,53.7834,53.8768,47760.0
2021-03-19 13:00:00,63.42,63.48,63.25,63.37,34633.5,53.8429,53.8938,53.6985,53.8004,34633.5
2021-03-19 13:30:00,63.37,63.64,63.37,63.57,104338.5,53.8004,54.0296,53.8004,53.9702,104338.5
2021-03-19 14:00:00,63.56,63.65,63.3,63.36,51012.0,53.9617,54.0381,53.741,53.7919,51012.0
2021-03-19 14:30:00,63.39,63.52,63.35,63.51,50121.0,53.8174,53.9278,53.7834,53.9193,50121.0
2021-03-19 15:00:00,63.5,63.51,63.22,63.25,75198.0,53.9108,53.9193,53.6731,53.6985,75198.0
2021-03-19 15:30:00,63.21,63.95,63.2,63.32,406294.5,53.6646,54.2928,53.6561,53.758,406294.5
2021-03-22 09:30:00,63.03,63.81,62.47,62.73,89571.0,53.5118,54.174,53.0363,53.2571,89571.0
2021-03-22 10:00:00,62.75,62.83,62.32,62.37,74653.5,53.274,53.342,52.909,52.9514,74653.5
2021-03-22 10:30:00,62.45,62.79,62.43,62.67,55326.0,53.0193,53.308,53.0024,53.2061,55326.0
2021-03-22 11:00:00,62.66,62.83,62.59,62.67,41715.0,53.1976,53.342,53.1382,53.2061,41715.0
2021-03-22 11:30:00,62.67,63.07,62.63,63.07,34930.5,53.2061,53.5457,53.1722,53.5457,34930.5
2021-03-22 12:00:00,63.1,63.13,62.89,63.01,34651.5,53.5712,53.5966,53.3929,53.4948,34651.5
2021-03-22 12:30:00,63.02,63.21,62.93,63.21,61705.5,53.5033,53.6646,53.4269,53.6646,61705.5
2021-03-22 13:00:00,63.24,63.33,63.16,63.24,32170.5,53.69,53.7664,53.6221,53.69,32170.5
2021-03-22 13:30:00,63.25,63.27,62.73,62.73,67408.5,53.6985,53.7155,53.2571,53.2571,67408.5
2021-03-22 14:00:00,62.75,62.91,62.42,62.53,97068.0,53.274,53.4099,52.9939,53.0873,97068.0
2021-03-22 14:30:00,62.51,62.85,62.51,62.75,103929.0,53.0703,53.3589,53.0703,53.274,103929.0
2021-03-22 15:00:00,62.74,62.8,62.42,62.43,123657.0,53.2655,53.3165,52.9939,53.0024,123657.0
2021-03-22 15:30:00,62.42,62.51,62.29,62.41,342786.0,52.9939,53.0703,52.8835,52.9854,342786.0
2021-03-23 09:30:00,60.82,62.08,60.52,61.81,274449.0,51.6355,52.7052,51.3808,52.476,274449.0
2021-03-23 10:00:00,61.75,61.83,61.29,61.33,107799.0,52.425,52.493,52.0345,52.0685,107799.0
2021-03-23 10:30:00,61.34,61.47,60.85,60.89,96294.0,52.077,52.1873,51.661,51.6949,96294.0
2021-03-23 11:00:00,60.91,61.27,60.83,61.27,108483.0,51.7119,52.0175,51.644,52.0175,108483.0
2021-03-23 11:30:00,61.24,61.31,60.93,61.03,88800.0,51.9921,52.0515,51.7289,51.8138,88800.0
2021-03-23 12:00:00,61.06,61.14,60.96,61.05,78339.0,51.8392,51.9072,51.7543,51.8308,78339.0
2021-03-23 12:30:00,61.05,61.13,60.97,61.04,65472.0,51.8308,51.8987,51.7628,51.8223,65472.0
2021-03-23 13:00:00,61.05,61.22,60.93,61.09,111025.5,51.8308,51.9751,51.7289,51.8647,111025.5
2021-03-23 13:30:00,61.08,61.09,60.79,60.83,66265.5,51.8562,51.8647,51.61,51.644,66265.5
2021-03-23 14:00:00,60.86,61.0,60.75,60.94,52350.0,51.6694,51.7883,51.5761,51.7374,52350.0
2021-03-23 14:30:00,60.93,60.99,60.73,60.88,52920.0,51.7289,51.7798,51.5591,51.6864,52920.0
2021-03-23 15:00:00,60.89,61.05,60.68,60.78,142636.5,51.6949,51.8308,51.5166,51.6015,142636.5
2021-03-23 15:30:00,60.76,60.9,60.57,60.8,390631.5,51.5845,51.7034,51.4232,51.6185,390631.5
2021-03-24 09:30:00,60.85,61.45,60.67,60.95,132054.0,51.661,52.1703,51.5081,51.7459,132054.0
2021-03-24 10:00:00,60.98,61.44,60.98,61.37,67902.0,51.7713,52.1619,51.7713,52.1024,67902.0
2021-03-24 10:30:00,61.37,61.64,61.35,61.57,82135.5,52.1024,52.3317,52.0854,52.2722,82135.5
2021-03-24 11:00:00,61.58,61.63,60.89,60.97,75492.0,52.2807,52.3232,51.6949,51.7628,75492.0
2021-03-24 11:30:00,60.96,61.21,60.95,61.04,62668.5,51.7543,51.9666,51.7459,51.8223,62668.5
2021-03-24 12:00:00,61.04,61.25,61.02,61.25,64143.0,51.8223,52.0006,51.8053,52.0006,64143.0
2021-03-24 12:30:00,61.29,61.44,61.05,61.05,79273.5,52.0345,52.1619,51.8308,51.8308,79273.5
2021-03-24 13:00:00,61.05,61.05,60.82,60.95,45283.5,51.8308,51.8308,51.6355,51.7459,45283.5
2021-03-24 13:30:00,60.96,61.06,60.79,60.93,53503.5,51.7543,51.8392,51.61,51.7289,53503.5
2021-03-24 14:00:00,60.93,61.02,60.82,60.89,51015.0,51.7289,51.8053,51.6355,51.6949,51015.0
2021-03-24 14:30:00,60.89,60.93,60.69,60.78,67096.5,51.6949,51.7289,51.5251,51.6015,67096.5
2021-03-24 15:00:00,60.75,60.91,60.68,60.75,81250.5,51.5761,51.7119,51.5166,51.5761,81250.5
2021-03-24 15:30:00,60.71,60.85,60.43,60.46,257307.0,51.5421,51.661,51.3044,51.3298,257307.0
2021-03-25 09:30:00,60.85,60.85,59.93,60.21,179112.0,51.661,51.661,50.8799,51.1176,179112.0
2021-03-25 10:00:00,60.18,60.41,60.13,60.25,172921.5,51.0921,51.2874,51.0497,51.1516,172921.5
2021-03-25 10:30:00,60.25,60.25,59.74,60.03,82923.0,51.1516,51.1516,50.7186,50.9648,82923.0
2021-03-25 11:00:00,60.03,60.52,59.8,60.49,73648.5,50.9648,51.3808,50.7695,51.3553,73648.5
2021-03-25 11:30:00,60.45,60.91,60.45,60.91,111487.5,51.3214,51.7119,51.3214,51.7119,111487.5
2021-03-25 12:00:00,60.96,61.13,60.88,61.13,102649.5,51.7543,51.8987,51.6864,51.8987,102649.5
2021-03-25 12:30:00,61.13,61.51,61.11,61.28,133998.0,51.8987,52.2213,51.8817,52.026,133998.0
2021-03-25 13:00:00,61.24,61.31,61.03,61.05,55111.5,51.9921,52.0515,51.8138,51.8308,55111.5
2021-03-25 13:30:00,61.04,61.3,60.91,61.01,59065.5,51.8223,52.043,51.7119,51.7968,59065.5
2021-03-25 14:00:00,60.97,61.03,60.79,60.79,52764.0,51.7628,51.8138,51.61,51.61,52764.0
2021-03-25 14:30:00,60.79,61.5,60.77,61.48,176283.0,51.61,52.2128,51.593,52.1958,176283.0
2021-03-25 15:00:00,61.47,61.83,61.4,61.69,130080.0,52.1873,52.493,52.1279,52.3741,130080.0
2021-03-25 15:30:00,61.69,61.81,61.39,61.49,522832.5,52.3741,52.476,52.1194,52.2043,522832.5
2021-03-26 09:30:00,61.42,61.87,61.31,61.74,105510.0,52.1449,52.5269,52.0515,52.4166,105510.0
2021-03-26 10:00:00,61.76,61.97,61.65,61.87,94393.5,52.4335,52.6118,52.3401,52.5269,94393.5
2021-03-26 10:30:00,61.87,61.97,61.67,61.7,105987.0,52.5269,52.6118,52.3571,52.3826,105987.0
2021-03-26 11:00:00,61.75,61.83,61.48,61.77,31050.0,52.425,52.493,52.1958,52.442,31050.0
2021-03-26 11:30:00,61.75,62.06,61.73,61.92,34450.5,52.425,52.6882,52.4081,52.5694,34450.5
2021-03-26 12:00:00,61.93,62.08,61.85,61.98,25393.5,52.5779,52.7052,52.5099,52.6203,25393.5
2021-03-26 12:30:00,61.98,62.28,61.96,62.06,35479.5,52.6203,52.875,52.6033,52.6882,35479.5
2021-03-26 13:00:00,62.06,62.25,62.06,62.15,42975.0,52.6882,52.8495,52.6882,52.7646,42975.0
2021-03-26 13:30:00,62.15,62.19,61.69,61.9,54103.5,52.7646,52.7986,52.3741,52.5524,54103.5
2021-03-26 14:00:00,61.89,62.01,61.47,61.63,91789.5,52.5439,52.6458,52.1873,52.3232,91789.5
2021-03-26 14:30:00,61.65,61.85,61.43,61.79,96681.0,52.3401,52.5099,52.1534,52.459,96681.0
2021-03-26 15:00:00,61.79,61.8,61.61,61.63,96015.0,52.459,52.4675,52.3062,52.3232,96015.0
2021-03-26 15:30:00,61.63,62.52,61.6,62.46,516265.5,52.3232,53.0788,52.2977,53.0278,516265.5
2021-03-29 09:30:00,62.47,62.89,62.21,62.36,69223.5,53.0363,53.3929,52.8156,52.9429,69223.5
2021-03-29 10:00:00,62.43,62.71,61.95,61.96,87361.5,53.0024,53.2401,52.5948,52.6033,87361.5
2021-03-29 10:30:00,62.0,62.4,61.95,62.14,40552.5,52.6373,52.9769,52.5948,52.7562,40552.5
2021-03-29 11:00:00,62.17,62.45,62.06,62.42,52464.0,52.7816,53.0193,52.6882,52.9939,52464.0
2021-03-29 11:30:00,62.43,62.46,62.13,62.25,75352.5,53.0024,53.0278,52.7477,52.8495,75352.5
2021-03-29 12:00:00,62.24,62.29,61.97,62.26,35580.0,52.841,52.8835,52.6118,52.858,35580.0
2021-03-29 12:30:00,62.26,62.4,62.14,62.33,38260.5,52.858,52.9769,52.7562,52.9175,38260.5
2021-03-29 13:00:00,62.33,62.33,61.95,61.99,51747.0,52.9175,52.9175,52.5948,52.6288,51747.0
2021-03-29 13:30:00,61.99,62.13,61.79,61.81,66748.5,52.6288,52.7477,52.459,52.476,66748.5
2021-03-29 14:00:00,61.79,61.93,61.73,61.81,204087.0,52.459,52.5779,52.4081,52.476,204087.0
2021-03-29 14:30:00,61.81,61.87,61.53,61.81,197688.0,52.476,52.5269,52.2383,52.476,197688.0
2021-03-29 15:00:00,61.84,62.28,61.84,62.21,128656.5,52.5015,52.875,52.5015,52.8156,128656.5
2021-03-29 15:30:00,62.23,62.25,61.91,62.13,431010.0,52.8326,52.8495,52.5609,52.7477,431010.0
2021-03-30 09:30:00,61.9,62.2,61.82,62.05,53275.5,52.5524,52.8071,52.4845,52.6797,53275.5
2021-03-30 10:00:00,62.01,62.24,61.9,62.21,40051.5,52.6458,52.841,52.5524,52.8156,40051.5
2021-03-30 10:30:00,62.21,62.38,62.12,62.15,56622.0,52.8156,52.9599,52.7392,52.7646,56622.0
2021-03-30 11:00:00,62.16,62.45,62.11,62.24,43326.0,52.7731,53.0193,52.7307,52.841,43326.0
2021-03-30 11:30:00,62.25,62.42,62.17,62.28,59712.0,52.8495,52.9939,52.7816,52.875,59712.0
2021-03-30 12:00:00,62.28,62.36,62.22,62.27,47371.5,52.875,52.9429,52.8241,52.8665,47371.5
2021-03-30 12:30:00,62.27,62.31,62.05,62.07,33210.0,52.8665,52.9005,52.6797,52.6967,33210.0
2021-03-30 13:00:00,62.07,62.15,61.97,62.08,53143.5,52.6967,52.7646,52.6118,52.7052,53143.5
2021-03-30 13:30:00,62.06,62.09,61.82,61.82,40282.5,52.6882,52.7137,52.4845,52.4845,40282.5
2021-03-30 14:00:00,61.83,62.15,61.72,62.09,51714.0,52.493,52.7646,52.3996,52.7137,51714.0
2021-03-30 14:30:00,62.09,62.16,61.95,62.12,65215.5,52.7137,52.7731,52.5948,52.7392,65215.5
2021-03-30 15:00:00,62.11,62.32,62.07,62.31,80253.0,52.7307,52.909,52.6967,52.9005,80253.0
2021-03-30 15:30:00,62.33,62.44,62.1,62.25,339778.5,52.9175,53.0108,52.7222,52.8495,339778.5
2021-03-31 09:30:00,62.7,62.9,62.41,62.67,77550.0,53.2316,53.4014,52.9854,53.2061,77550.0
2021-03-31 10:00:00,62.65,62.83,62.39,62.47,73240.5,53.1891,53.342,52.9684,53.0363,73240.5
2021-03-31 10:30:00,62.51,62.66,62.25,62.66,52179.0,53.0703,53.1976,52.8495,53.1976,52179.0
2021-03-31 11:00:00,62.66,62.69,62.29,62.4,58192.5,53.1976,53.2231,52.8835,52.9769,58192.5
2021-03-31 11:30:00,62.36,62.37,61.99,62.17,55978.5,52.9429,52.9514,52.6288,52.7816,55978.5
2021-03-31 12:00:00,62.18,62.48,62.18,62.35,43411.5,52.7901,53.0448,52.7901,52.9344,43411.5
2021-03-31 12:30:00,62.33,62.63,62.07,62.51,360510.0,52.9175,53.1722,52.6967,53.0703,360510.0
2021-03-31 13:00:00,62.53,62.59,62.27,62.33,62457.0,53.0873,53.1382,52.8665,52.9175,62457.0
2021-03-31 13:30:00,62.34,62.45,62.24,62.37,52858.5,52.9259,53.0193,52.841,52.9514,52858.5
2021-03-31 14:00:00,62.38,62.45,62.25,62.33,75703.5,52.9599,53.0193,52.8495,52.9175,75703.5
2021-03-31 14:30:00,62.35,62.46,62.19,62.23,66240.0,52.9344,53.0278,52.7986,52.8326,66240.0
2021-03-31 15:00:00,62.19,62.25,61.89,61.93,182088.0,52.7986,52.8495,52.5439,52.5779,182088.0
2021-03-31 15:30:00,61.92,62.07,61.65,61.94,474610.5,52.5694,52.6967,52.3401,52.5864,474610.5
2021-04-01 09:30:00,61.7,62.4,61.12,61.24,136672.5,52.3826,52.9769,51.8902,51.9921,136672.5
2021-04-01 10:00:00,61.24,61.67,61.2,61.58,157984.5,51.9921,52.3571,51.9581,52.2807,157984.5
2021-04-01 10:30:00,61.62,61.63,61.2,61.4,76533.0,52.3147,52.3232,51.9581,52.1279,76533.0
2021-04-01 11:00:00,61.4,61.43,60.9,61.07,91062.0,52.1279,52.1534,51.7034,51.8477,91062.0
2021-04-01 11:30:00,61.07,61.37,61.03,61.13,60832.5,51.8477,52.1024,51.8138,51.8987,60832.5
2021-04-01 12:00:00,61.13,61.43,61.13,61.33,123814.5,51.8987,52.1534,51.8987,52.0685,123814.5
2021-04-01 12:30:00,61.37,61.43,61.27,61.38,69234.0,52.1024,52.1534,52.0175,52.1109,69234.0
2021-04-01 13:00:00,61.39,61.4,61.28,61.31,74628.0,52.1194,52.1279,52.026,52.0515,74628.0
2021-04-01 13:30:00,61.31,61.58,61.3,61.41,74848.5,52.0515,52.2807,52.043,52.1364,74848.5
2021-04-01 14:00:00,61.43,61.44,61.31,61.35,62316.0,52.1534,52.1619,52.0515,52.0854,62316.0
2021-04-01 14:30:00,61.35,61.45,61.19,61.19,71052.0,52.0854,52.1703,51.9496,51.9496,71052.0
2021-04-01 15:00:00,61.19,61.25,60.97,61.02,132303.0,51.9496,52.0006,51.7628,51.8053,132303.0
2021-04-01 15:30:00,61.01,61.36,61.01,61.36,271671.0,51.7968,52.0939,51.7968,52.0939,271671.0
2021-04-05 09:30:00,61.97,62.37,61.77,61.84,84234.0,52.6118,52.9514,52.442,52.5015,84234.0
2021-04-05 10:00:00,61.85,62.16,61.75,62.05,80746.5,52.5099,52.7731,52.425,52.6797,80746.5
2021-04-05 10:30:00,62.06,62.26,62.03,62.15,100186.5,52.6882,52.858,52.6628,52.7646,100186.5
2021-04-05 11:00:00,62.11,62.27,62.07,62.24,58056.0,52.7307,52.8665,52.6967,52.841,58056.0
2021-04-05 11:30:00,62.25,62.43,62.19,62.36,109147.5,52.8495,53.0024,52.7986,52.9429,109147.5
2021-04-05 12:00:00,62.36,62.45,62.33,62.45,113418.0,52.9429,53.0193,52.9175,53.0193,113418.0
2021-04-05 12:30:00,62.44,62.57,62.42,62.44,57015.0,53.0108,53.1212,52.9939,53.0108,57015.0
2021-04-05 13:00:00,62.43,62.44,62.33,62.36,58129.5,53.0024,53.0108,52.9175,52.9429,58129.5
2021-04-05 13:30:00,62.37,62.54,62.34,62.54,48202.5,52.9514,53.0957,52.9259,53.0957,48202.5
2021-04-05 14:00:00,62.53,62.55,62.35,62.37,77226.0,53.0873,53.1042,52.9344,52.9514,77226.0
2021-04-05 14:30:00,62.38,62.55,62.35,62.45,94857.0,52.9599,53.1042,52.9344,53.0193,94857.0
2021-04-05 15:00:00,62.46,62.81,62.42,62.68,167884.5,53.0278,53.325,52.9939,53.2146,167884.5
2021-04-05 15:30:00,62.67,62.81,62.59,62.64,415665.0,53.2061,53.325,53.1382,53.1806,415665.0
2021-04-06 09:30:00,61.56,62.63,61.36,62.14,211510.5,52.2637,53.1722,52.0939,52.7562,211510.5
2021-04-06 10:00:00,62.15,62.32,61.98,61.98,293467.5,52.7646,52.909,52.6203,52.6203,293467.5
2021-04-06 10:30:00,61.97,62.46,61.96,62.23,170602.5,52.6118,53.0278,52.6033,52.8326,170602.5
2021-04-06 11:00:00,62.25,62.35,62.15,62.22,104292.0,52.8495,52.9344,52.7646,52.8241,104292.0
2021-04-06 11:30:00,62.2,62.37,62.11,62.26,71392.5,52.8071,52.9514,52.7307,52.858,71392.5
2021-04-06 12:00:00,62.25,62.35,62.2,62.21,105640.5,52.8495,52.9344,52.8071,52.8156,105640.5
2021-04-06 12:30:00,62.21,62.24,62.13,62.17,76905.0,52.8156,52.841,52.7477,52.7816,76905.0
2021-04-06 13:00:00,62.17,62.17,62.0,62.0,73119.0,52.7816,52.7816,52.6373,52.6373,73119.0
2021-04-06 13:30:00,62.0,62.22,61.98,62.19,74191.5,52.6373,52.8241,52.6203,52.7986,74191.5
2021-04-06 14:00:00,62.19,62.31,61.88,61.9,131880.0,52.7986,52.9005,52.5354,52.5524,131880.0
2021-04-06 14:30:00,61.92,62.07,61.87,62.01,61000.5,52.5694,52.6967,52.5269,52.6458,61000.5
2021-04-06 15:00:00,62.03,62.04,61.89,61.99,68362.5,52.6628,52.6713,52.5439,52.6288,68362.5
2021-04-06 15:30:00,61.97,61.99,61.79,61.9,262602.0,52.6118,52.6288,52.459,52.5524,262602.0
2021-04-07 09:30:00,61.8,62.13,61.68,61.89,79759.5,52.4675,52.7477,52.3656,52.5439,79759.5
2021-04-07 10:00:00,61.84,62.0,61.71,62.0,60019.5,52.5015,52.6373,52.3911,52.6373,60019.5
2021-04-07 10:30:00,62.07,62.15,61.95,62.02,51483.0,52.6967,52.7646,52.5948,52.6543,51483.0
2021-04-07 11:00:00,61.99,61.99,61.79,61.9,44902.5,52.6288,52.6288,52.459,52.5524,44902.5
2021-04-07 11:30:00,61.89,61.89,61.76,61.84,58408.5,52.5439,52.5439,52.4335,52.5015,58408.5
2021-04-07 12:00:00,61.83,61.87,61.69,61.69,41068.5,52.493,52.5269,52.3741,52.3741,41068.5
2021-04-07 12:30:00,61.69,61.91,61.63,61.89,83061.0,52.3741,52.5609,52.3232,52.5439,83061.0
2021-04-07 13:00:00,61.87,61.89,61.73,61.74,32524.5,52.5269,52.5439,52.4081,52.4166,32524.5
2021-04-07 13:30:00,61.73,61.84,61.62,61.82,33795.0,52.4081,52.5015,52.3147,52.4845,33795.0
2021-04-07 14:00:00,61.8,61.91,61.71,61.71,41170.5,52.4675,52.5609,52.3911,52.3911,41170.5
2021-04-07 14:30:00,61.7,61.79,61.63,61.65,43242.0,52.3826,52.459,52.3232,52.3401,43242.0
2021-04-07 15:00:00,61.65,61.73,61.63,61.66,96907.5,52.3401,52.4081,52.3232,52.3486,96907.5
2021-04-07 15:30:00,61.67,61.71,61.57,61.64,226627.5,52.3571,52.3911,52.2722,52.3317,226627.5
2021-04-08 09:30:00,61.72,61.79,61.14,61.2,53083.5,52.3996,52.459,51.9072,51.9581,53083.5
2021-04-08 10:00:00,61.25,61.41,61.09,61.41,90016.5,52.0006,52.1364,51.8647,52.1364,90016.5
2021-04-08 10:30:00,61.41,61.69,61.35,61.67,76438.5,52.1364,52.3741,52.0854,52.3571,76438.5
2021-04-08 11:00:00,61.7,61.8,61.61,61.67,56356.5,52.3826,52.4675,52.3062,52.3571,56356.5
2021-04-08 11:30:00,61.67,61.9,61.67,61.75,39069.0,52.3571,52.5524,52.3571,52.425,39069.0
2021-04-08 12:00:00,61.7,61.93,61.7,61.79,27121.5,52.3826,52.5779,52.3826,52.459,27121.5
2021-04-08 12:30:00,61.8,61.83,61.69,61.74,25798.5,52.4675,52.493,52.3741,52.4166,25798.5
2021-04-08 13:00:00,61.75,61.76,61.67,61.76,15616.5,52.425,52.4335,52.3571,52.4335,15616.5
2021-04-08 13:30:00,61.77,61.78,61.63,61.75,31816.5,52.442,52.4505,52.3232,52.425,31816.5
2021-04-08 14:00:00,61.75,61.84,61.68,61.82,119040.0,52.425,52.5015,52.3656,52.4845,119040.0
2021-04-08 14:30:00,61.81,61.97,61.8,61.93,53563.5,52.476,52.6118,52.4675,52.5779,53563.5
2021-04-08 15:00:00,61.93,61.95,61.69,61.71,68082.0,52.5779,52.5948,52.3741,52.3911,68082.0
2021-04-08 15:30:00,61.71,61.93,61.69,61.91,241756.5,52.3911,52.5779,52.3741,52.5609,241756.5
2021-04-09 09:30:00,61.99,62.15,61.64,61.86,133711.5,52.6288,52.7646,52.3317,52.5184,133711.5
2021-04-09 10:00:00,61.84,61.97,61.69,61.97,34071.0,52.5015,52.6118,52.3741,52.6118,34071.0
2021-04-09 10:30:00,61.93,61.98,61.79,61.89,43783.5,52.5779,52.6203,52.459,52.5439,43783.5
2021-04-09 11:00:00,61.91,62.09,61.91,61.93,54543.0,52.5609,52.7137,52.5609,52.5779,54543.0
2021-04-09 11:30:00,61.95,62.01,61.87,62.01,24633.0,52.5948,52.6458,52.5269,52.6458,24633.0
2021-04-09 12:00:00,62.0,62.11,61.95,62.0,75423.0,52.6373,52.7307,52.5948,52.6373,75423.0
2021-04-09 12:30:00,62.01,62.15,62.01,62.13,38023.5,52.6458,52.7646,52.6458,52.7477,38023.5
2021-04-09 13:00:00,62.13,62.13,62.02,62.03,28227.0,52.7477,52.7477,52.6543,52.6628,28227.0
2021-04-09 13:30:00,62.03,62.15,62.02,62.14,36277.5,52.6628,52.7646,52.6543,52.7562,36277.5
2021-04-09 14:00:00,62.14,62.23,62.12,62.21,45432.0,52.7562,52.8326,52.7392,52.8156,45432.0
2021-04-09 14:30:00,62.2,62.29,62.11,62.11,50604.0,52.8071,52.8835,52.7307,52.7307,50604.0
2021-04-09 15:00:00,62.1,62.26,62.09,62.26,53226.0,52.7222,52.858,52.7137,52.858,53226.0
2021-04-09 15:30:00,62.27,62.38,62.21,62.23,306567.0,52.8665,52.9599,52.8156,52.8326,306567.0
2021-04-12 09:30:00,62.05,62.67,62.05,62.58,78943.5,52.6797,53.2061,52.6797,53.1297,78943.5
2021-04-12 10:00:00,62.63,62.85,62.63,62.77,60694.5,53.1722,53.3589,53.1722,53.291,60694.5
2021-04-12 10:30:00,62.76,62.93,62.69,62.84,43518.0,53.2825,53.4269,53.2231,53.3504,43518.0
2021-04-12 11:00:00,62.85,63.05,62.69,62.98,58830.0,53.3589,53.5287,53.2231,53.4693,58830.0
2021-04-12 11:30:00,62.99,63.13,62.84,63.01,44470.5,53.4778,53.5966,53.3504,53.4948,44470.5
2021-04-12 12:00:00,63.02,63.31,62.91,63.31,97783.5,53.5033,53.7495,53.4099,53.7495,97783.5
2021-04-12 12:30:00,63.31,63.31,63.11,63.17,43584.0,53.7495,53.7495,53.5797,53.6306,43584.0
2021-04-12 13:00:00,63.17,63.23,63.08,63.09,50574.0,53.6306,53.6815,53.5542,53.5627,50574.0
2021-04-12 13:30:00,63.1,63.18,63.1,63.15,64771.5,53.5712,53.6391,53.5712,53.6136,64771.5
2021-04-12 14:00:00,63.15,63.32,63.15,63.31,70048.5,53.6136,53.758,53.6136,53.7495,70048.5
2021-04-12 14:30:00,63.32,63.35,63.15,63.29,81055.5,53.758,53.7834,53.6136,53.7325,81055.5
2021-04-12 15:00:00,63.3,63.44,63.23,63.44,104284.5,53.741,53.8598,53.6815,53.8598,104284.5
2021-04-12 15:30:00,63.44,63.57,63.33,63.53,342502.5,53.8598,53.9702,53.7664,53.9362,342502.5
2021-04-13 09:30:00,63.35,63.53,62.98,63.22,101568.0,53.7834,53.9362,53.4693,53.6731,101568.0
2021-04-13 10:00:00,63.24,63.48,63.18,63.29,151576.5,53.69,53.8938,53.6391,53.7325,151576.5
2021-04-13 10:30:00,63.27,63.32,63.0,63.03,122095.5,53.7155,53.758,53.4863,53.5118,122095.5
2021-04-13 11:00:00,63.05,63.16,62.75,62.83,52014.0,53.5287,53.6221,53.274,53.342,52014.0
2021-04-13 11:30:00,62.85,62.91,62.72,62.73,50448.0,53.3589,53.4099,53.2486,53.2571,50448.0
2021-04-13 12:00:00,62.71,62.75,62.59,62.69,54291.0,53.2401,53.274,53.1382,53.2231,54291.0
2021-04-13 12:30:00,62.7,62.85,62.67,62.74,52518.0,53.2316,53.3589,53.2061,53.2655,52518.0
2021-04-13 13:00:00,62.71,62.77,62.69,62.71,37417.5,53.2401,53.291,53.2231,53.2401,37417.5
2021-04-13 13:30:00,62.71,62.79,62.65,62.75,44998.5,53.2401,53.308,53.1891,53.274,44998.5
2021-04-13 14:00:00,62.76,62.99,62.76,62.99,40533.0,53.2825,53.4778,53.2825,53.4778,40533.0
2021-04-13 14:30:00,62.98,63.13,62.95,63.13,43653.0,53.4693,53.5966,53.4438,53.5966,43653.0
2021-04-13 15:00:00,63.13,63.23,63.09,63.15,67653.0,53.5966,53.6815,53.5627,53.6136,67653.0
2021-04-13 15:30:00,63.15,63.21,63.03,63.16,204979.5,53.6136,53.6646,53.5118,53.6221,204979.5
2021-04-14 09:30:00,63.33,63.79,63.15,63.51,87673.5,53.7664,54.157,53.6136,53.9193,87673.5
2021-04-14 10:00:00,63.55,63.67,63.1,63.15,53226.0,53.9532,54.0551,53.5712,53.6136,53226.0
2021-04-14 10:30:00,63.11,63.29,63.03,63.1,96121.5,53.5797,53.7325,53.5118,53.5712,96121.5
2021-04-14 11:00:00,63.12,63.21,63.0,63.11,40896.0,53.5882,53.6646,53.4863,53.5797,40896.0
2021-04-14 11:30:00,63.09,63.12,62.77,62.86,41584.5,53.5627,53.5882,53.291,53.3674,41584.5
2021-04-14 12:00:00,62.84,62.93,62.77,62.92,33492.0,53.3504,53.4269,53.291,53.4184,33492.0
2021-04-14 12:30:00,62.8,62.95,62.76,62.76,35565.0,53.3165,53.4438,53.2825,53.2825,35565.0
2021-04-14 13:00:00,62.76,62.81,62.66,62.8,67986.0,53.2825,53.325,53.1976,53.3165,67986.0
2021-04-14 13:30:00,62.8,62.91,62.71,62.75,38340.0,53.3165,53.4099,53.2401,53.274,38340.0
2021-04-14 14:00:00,62.77,62.81,62.57,62.68,44697.0,53.291,53.325,53.1212,53.2146,44697.0
2021-04-14 14:30:00,62.68,62.7,62.42,62.44,64561.5,53.2146,53.2316,52.9939,53.0108,64561.5
2021-04-14 15:00:00,62.41,62.65,62.36,62.65,89256.0,52.9854,53.1891,52.9429,53.1891,89256.0
2021-04-14 15:30:00,62.63,62.69,62.3,62.45,384255.0,53.1722,53.2231,52.892,53.0193,384255.0
2021-04-15 09:30:00,62.85,63.08,62.54,62.56,78345.0,53.3589,53.5542,53.0957,53.1127,78345.0
2021-04-15 10:00:00,62.52,62.69,62.35,62.49,100113.0,53.0788,53.2231,52.9344,53.0533,100113.0
2021-04-15 10:30:00,62.52,62.79,62.52,62.77,59704.5,53.0788,53.308,53.0788,53.291,59704.5
2021-04-15 11:00:00,62.79,62.91,62.73,62.89,61845.0,53.308,53.4099,53.2571,53.3929,61845.0
2021-04-15 11:30:00,62.89,63.13,62.89,63.05,60115.5,53.3929,53.5966,53.3929,53.5287,60115.5
2021-04-15 12:00:00,63.05,63.05,62.84,62.89,46869.0,53.5287,53.5287,53.3504,53.3929,46869.0
2021-04-15 12:30:00,62.9,62.91,62.69,62.7,73095.0,53.4014,53.4099,53.2231,53.2316,73095.0
2021-04-15 13:00:00,62.71,62.75,62.63,62.65,60691.5,53.2401,53.274,53.1722,53.1891,60691.5
2021-04-15 13:30:00,62.65,62.85,62.59,62.79,70419.0,53.1891,53.3589,53.1382,53.308,70419.0
2021-04-15 14:00:00,62.81,63.11,62.77,63.05,58420.5,53.325,53.5797,53.291,53.5287,58420.5
2021-04-15 14:30:00,63.08,63.22,63.03,63.06,44047.5,53.5542,53.6731,53.5118,53.5372,44047.5
2021-04-15 15:00:00,63.09,63.19,62.99,63.17,67867.5,53.5627,53.6476,53.4778,53.6306,67867.5
2021-04-15 15:30:00,63.17,63.39,63.16,63.35,316059.0,53.6306,53.8174,53.6221,53.7834,316059.0
2021-04-16 09:30:00,63.52,63.88,63.29,63.44,194358.0,53.9278,54.2334,53.7325,53.8598,194358.0
2021-04-16 10:00:00,63.45,63.45,63.03,63.05,82075.5,53.8683,53.8683,53.5118,53.5287,82075.5
2021-04-16 10:30:00,63.07,63.35,63.05,63.1,55495.5,53.5457,53.7834,53.5287,53.5712,55495.5
2021-04-16 11:00:00,63.11,63.21,62.87,62.91,122299.5,53.5797,53.6646,53.3759,53.4099,122299.5
2021-04-16 11:30:00,62.91,63.0,62.79,62.79,55839.0,53.4099,53.4863,53.308,53.308,55839.0
2021-04-16 12:00:00,62.79,62.93,62.72,62.74,37233.0,53.308,53.4269,53.2486,53.2655,37233.0
2021-04-16 12:30:00,62.72,62.81,62.65,62.77,40203.0,53.2486,53.325,53.1891,53.291,40203.0
2021-04-16 13:00:00,62.8,62.99,62.69,62.88,45624.0,53.3165,53.4778,53.2231,53.3844,45624.0
2021-04-16 13:30:00,62.87,63.05,62.85,63.05,36906.0,53.3759,53.5287,53.3589,53.5287,36906.0
2021-04-16 14:00:00,63.05,63.15,63.05,63.11,59008.5,53.5287,53.6136,53.5287,53.5797,59008.5
2021-04-16 14:30:00,63.1,63.22,63.09,63.19,63790.5,53.5712,53.6731,53.5627,53.6476,63790.5
2021-04-16 15:00:00,63.19,63.33,63.11,63.33,54951.0,53.6476,53.7664,53.5797,53.7664,54951.0
2021-04-16 15:30:00,63.34,63.41,63.21,63.28,180072.0,53.7749,53.8344,53.6646,53.724,180072.0
2021-04-19 09:30:00,63.05,63.17,62.38,62.47,71571.0,53.5287,53.6306,52.9599,53.0363,71571.0
2021-04-19 10:00:00,62.43,62.47,62.2,62.39,66678.0,53.0024,53.0363,52.8071,52.9684,66678.0
2021-04-19 10:30:00,62.36,62.45,62.1,62.13,63048.0,52.9429,53.0193,52.7222,52.7477,63048.0
2021-04-19 11:00:00,62.13,62.17,61.87,62.12,104743.5,52.7477,52.7816,52.5269,52.7392,104743.5
2021-04-19 11:30:00,62.12,62.14,61.89,62.03,79630.5,52.7392,52.7562,52.5439,52.6628,79630.5
2021-04-19 12:00:00,62.03,62.27,61.96,62.22,82648.5,52.6628,52.8665,52.6033,52.8241,82648.5
2021-04-19 12:30:00,62.21,62.22,61.97,61.98,70494.0,52.8156,52.8241,52.6118,52.6203,70494.0
2021-04-19 13:00:00,61.97,62.07,61.92,61.94,59623.5,52.6118,52.6967,52.5694,52.5864,59623.5
2021-04-19 13:30:00,61.93,62.01,61.88,61.94,44929.5,52.5779,52.6458,52.5354,52.5864,44929.5
2021-04-19 14:00:00,61.93,62.1,61.83,61.99,196123.5,52.5779,52.7222,52.493,52.6288,196123.5
2021-04-19 14:30:00,62.0,62.16,61.97,62.06,99711.0,52.6373,52.7731,52.6118,52.6882,99711.0
2021-04-19 15:00:00,62.05,62.11,61.97,62.01,78955.5,52.6797,52.7307,52.6118,52.6458,78955.5
2021-04-19 15:30:00,62.01,62.26,62.0,62.24,309630.0,52.6458,52.858,52.6373,52.841,309630.0
2021-04-20 09:30:00,62.11,62.49,61.89,61.95,79116.0,52.7307,53.0533,52.5439,52.5948,79116.0
2021-04-20 10:00:00,62.0,62.05,61.88,61.96,61036.5,52.6373,52.6797,52.5354,52.6033,61036.5
2021-04-20 10:30:00,61.95,61.95,61.49,61.67,87843.0,52.5948,52.5948,52.2043,52.3571,87843.0
2021-04-20 11:00:00,61.67,61.7,61.37,61.44,132807.0,52.3571,52.3826,52.1024,52.1619,132807.0
2021-04-20 11:30:00,61.41,61.5,61.24,61.45,77122.5,52.1364,52.2128,51.9921,52.1703,77122.5
2021-04-20 12:00:00,61.43,61.43,61.33,61.41,103929.0,52.1534,52.1534,52.0685,52.1364,103929.0
2021-04-20 12:30:00,61.4,61.45,61.27,61.42,286959.0,52.1279,52.1703,52.0175,52.1449,286959.0
2021-04-20 13:00:00,61.44,61.51,61.32,61.39,68313.0,52.1619,52.2213,52.06,52.1194,68313.0
2021-04-20 13:30:00,61.37,61.39,61.19,61.33,60289.5,52.1024,52.1194,51.9496,52.0685,60289.5
2021-04-20 14:00:00,61.33,61.43,61.25,61.31,162078.0,52.0685,52.1534,52.0006,52.0515,162078.0
2021-04-20 14:30:00,61.29,61.45,61.23,61.31,149682.0,52.0345,52.1703,51.9836,52.0515,149682.0
2021-04-20 15:00:00,61.32,61.48,61.3,61.48,204159.0,52.06,52.1958,52.043,52.1958,204159.0
2021-04-20 15:30:00,61.48,61.65,61.14,61.4,466797.0,52.1958,52.3401,51.9072,52.1279,466797.0
2021-04-21 09:30:00,61.52,61.57,60.67,61.37,179760.0,52.2298,52.2722,51.5081,52.1024,179760.0
2021-04-21 10:00:00,61.45,61.87,61.35,61.81,244551.0,52.1703,52.5269,52.0854,52.476,244551.0
2021-04-21 10:30:00,61.82,61.93,61.71,61.9,108142.5,52.4845,52.5779,52.3911,52.5524,108142.5
2021-04-21 11:00:00,61.89,62.13,61.83,61.95,160665.0,52.5439,52.7477,52.493,52.5948,160665.0
2021-04-21 11:30:00,61.95,62.02,61.79,61.84,60376.5,52.5948,52.6543,52.459,52.5015,60376.5
2021-04-21 12:00:00,61.85,61.91,61.75,61.82,70243.5,52.5099,52.5609,52.425,52.4845,70243.5
2021-04-21 12:30:00,61.82,61.9,61.79,61.83,377250.0,52.4845,52.5524,52.459,52.493,377250.0
2021-04-21 13:00:00,61.83,62.03,61.7,61.91,245757.0,52.493,52.6628,52.3826,52.5609,245757.0
2021-04-21 13:30:00,61.91,62.09,61.85,62.04,70884.0,52.5609,52.7137,52.5099,52.6713,70884.0
2021-04-21 14:00:00,62.05,62.21,62.03,62.11,75727.5,52.6797,52.8156,52.6628,52.7307,75727.5
2021-04-21 14:30:00,62.11,62.25,62.01,62.23,219208.5,52.7307,52.8495,52.6458,52.8326,219208.5
2021-04-21 15:00:00,62.24,62.41,62.22,62.29,112033.5,52.841,52.9854,52.8241,52.8835,112033.5
2021-04-21 15:30:00,62.31,62.46,62.29,62.42,262155.0,52.9005,53.0278,52.8835,52.9939,262155.0
2021-04-22 09:30:00,62.35,62.49,61.97,62.19,160836.0,52.9344,53.0533,52.6118,52.7986,160836.0
2021-04-22 10:00:00,62.19,62.33,61.84,61.98,84888.0,52.7986,52.9175,52.5015,52.6203,84888.0
2021-04-22 10:30:00,61.96,62.3,61.95,62.21,50778.0,52.6033,52.892,52.5948,52.8156,50778.0
2021-04-22 11:00:00,62.22,62.31,62.13,62.19,107941.5,52.8241,52.9005,52.7477,52.7986,107941.5
2021-04-22 11:30:00,62.17,62.29,62.13,62.21,69024.0,52.7816,52.8835,52.7477,52.8156,69024.0
2021-04-22 12:00:00,62.2,62.21,62.07,62.07,60379.5,52.8071,52.8156,52.6967,52.6967,60379.5
2021-04-22 12:30:00,62.08,62.15,62.03,62.09,46509.0,52.7052,52.7646,52.6628,52.7137,46509.0
2021-04-22 13:00:00,62.1,62.13,61.52,61.72,103528.5,52.7222,52.7477,52.2298,52.3996,103528.5
2021-04-22 13:30:00,61.72,61.75,61.22,61.34,62149.5,52.3996,52.425,51.9751,52.077,62149.5
2021-04-22 14:00:00,61.33,61.54,61.26,61.52,102516.0,52.0685,52.2468,52.009,52.2298,102516.0
2021-04-22 14:30:00,61.52,61.71,61.41,61.58,215962.5,52.2298,52.3911,52.1364,52.2807,215962.5
2021-04-22 15:00:00,61.59,61.65,61.33,61.49,79245.0,52.2892,52.3401,52.0685,52.2043,79245.0
2021-04-22 15:30:00,61.47,61.56,61.33,61.47,314704.5,52.1873,52.2637,52.0685,52.1873,314704.5
2021-04-23 09:30:00,62.57,62.57,61.57,61.85,93546.0,53.1212,53.1212,52.2722,52.5099,93546.0
2021-04-23 10:00:00,61.87,61.97,61.78,61.93,81063.0,52.5269,52.6118,52.4505,52.5779,81063.0
2021-04-23 10:30:00,61.92,62.07,61.83,62.03,99384.0,52.5694,52.6967,52.493,52.6628,99384.0
2021-04-23 11:00:00,62.03,62.3,62.03,62.15,97129.5,52.6628,52.892,52.6628,52.7646,97129.5
2021-04-23 11:30:00,62.13,62.19,62.02,62.05,99505.5,52.7477,52.7986,52.6543,52.6797,99505.5
2021-04-23 12:00:00,62.08,62.13,61.93,61.95,100558.5,52.7052,52.7477,52.5779,52.5948,100558.5
2021-04-23 12:30:00,61.96,62.16,61.96,62.13,63654.0,52.6033,52.7731,52.6033,52.7477,63654.0
2021-04-23 13:00:00,62.15,62.19,62.05,62.19,51307.5,52.7646,52.7986,52.6797,52.7986,51307.5
2021-04-23 13:30:00,62.19,62.27,62.01,62.03,82689.0,52.7986,52.8665,52.6458,52.6628,82689.0
2021-04-23 14:00:00,62.03,62.09,61.97,62.03,166164.0,52.6628,52.7137,52.6118,52.6628,166164.0
2021-04-23 14:30:00,62.03,62.31,61.95,62.25,57547.5,52.6628,52.9005,52.5948,52.8495,57547.5
2021-04-23 15:00:00,62.26,62.44,62.05,62.41,212245.5,52.858,53.0108,52.6797,52.9854,212245.5
2021-04-23 15:30:00,62.4,62.44,62.2,62.23,284977.5,52.9769,53.0108,52.8071,52.8326,284977.5
2021-04-26 09:30:00,62.31,62.55,61.89,62.13,164380.5,52.9005,53.1042,52.5439,52.7477,164380.5
2021-04-26 10:00:00,62.11,62.55,62.03,62.27,117499.5,52.7307,53.1042,52.6628,52.8665,117499.5
2021-04-26 10:30:00,62.27,62.31,62.14,62.18,59034.0,52.8665,52.9005,52.7562,52.7901,59034.0
2021-04-26 11:00:00,62.19,62.36,62.18,62.31,52425.0,52.7986,52.9429,52.7901,52.9005,52425.0
2021-04-26 11:30:00,62.31,62.37,62.19,62.35,51972.0,52.9005,52.9514,52.7986,52.9344,51972.0
2021-04-26 12:00:00,62.36,62.41,62.12,62.13,58611.0,52.9429,52.9854,52.7392,52.7477,58611.0
2021-04-26 12:30:00,62.12,62.38,62.05,62.35,93498.0,52.7392,52.9599,52.6797,52.9344,93498.0
2021-04-26 13:00:00,62.35,62.43,62.31,62.36,99241.5,52.9344,53.0024,52.9005,52.9429,99241.5
2021-04-26 13:30:00,62.35,62.43,62.27,62.4,104223.0,52.9344,53.0024,52.8665,52.9769,104223.0
2021-04-26 14:00:00,62.39,62.49,62.33,62.46,142927.5,52.9684,53.0533,52.9175,53.0278,142927.5
2021-04-26 14:30:00,62.45,62.55,62.34,62.53,65601.0,53.0193,53.1042,52.9259,53.0873,65601.0
2021-04-26 15:00:00,62.52,62.53,62.24,62.25,83896.5,53.0788,53.0873,52.841,52.8495,83896.5
2021-04-26 15:30:00,62.22,62.46,62.15,62.19,386791.5,52.8241,53.0278,52.7646,52.7986,386791.5
2021-04-27 09:30:00,61.79,62.27,60.74,61.75,368100.0,52.459,52.8665,51.5676,52.425,368100.0
2021-04-27 10:00:00,61.81,61.89,61.2,61.31,136099.5,52.476,52.5439,51.9581,52.0515,136099.5
2021-04-27 10:30:00,61.35,61.38,61.09,61.21,110569.5,52.0854,52.1109,51.8647,51.9666,110569.5
2021-04-27 11:00:00,61.25,61.35,60.2,60.47,434032.5,52.0006,52.0854,51.1091,51.3383,434032.5
2021-04-27 11:30:00,60.51,61.22,60.41,61.19,255423.0,51.3723,51.9751,51.2874,51.9496,255423.0
2021-04-27 12:00:00,61.15,61.39,60.69,60.84,224392.5,51.9157,52.1194,51.5251,51.6525,224392.5
2021-04-27 12:30:00,60.88,61.28,60.43,60.59,284041.5,51.6864,52.026,51.3044,51.4402,284041.5
2021-04-27 13:00:00,60.55,60.57,60.26,60.39,247897.5,51.4063,51.4232,51.1601,51.2704,247897.5
2021-04-27 13:30:00,60.37,60.61,60.27,60.39,190816.5,51.2534,51.4572,51.1685,51.2704,190816.5
2021-04-27 14:00:00,60.39,60.87,60.31,60.79,190974.0,51.2704,51.6779,51.2025,51.61,190974.0
2021-04-27 14:30:00,60.8,60.87,60.67,60.75,130675.5,51.6185,51.6779,51.5081,51.5761,130675.5
2021-04-27 15:00:00,60.75,60.91,60.71,60.77,130269.0,51.5761,51.7119,51.5421,51.593,130269.0
2021-04-27 15:30:00,60.78,60.97,60.75,60.85,435867.0,51.6015,51.7628,51.5761,51.661,435867.0
2021-04-28 09:30:00,61.7,61.81,60.85,60.86,229102.5,52.3826,52.476,51.661,51.6694,229102.5
2021-04-28 10:00:00,60.87,61.0,60.59,60.98,178345.5,51.6779,51.7883,51.4402,51.7713,178345.5
2021-04-28 10:30:00,60.99,61.05,60.83,60.9,102178.5,51.7798,51.8308,51.644,51.7034,102178.5
2021-04-28 11:00:00,60.89,60.89,60.75,60.81,87649.5,51.6949,51.6949,51.5761,51.627,87649.5
2021-04-28 11:30:00,60.81,60.86,60.61,60.64,88174.5,51.627,51.6694,51.4572,51.4827,88174.5
2021-04-28 12:00:00,60.62,60.75,60.51,60.57,80139.0,51.4657,51.5761,51.3723,51.4232,80139.0
2021-04-28 12:30:00,60.56,60.6,60.32,60.35,106014.0,51.4147,51.4487,51.211,51.2365,106014.0
2021-04-28 13:00:00,60.36,60.44,60.27,60.34,90687.0,51.245,51.3129,51.1685,51.228,90687.0
2021-04-28 13:30:00,60.34,60.43,60.21,60.26,104761.5,51.228,51.3044,51.1176,51.1601,104761.5
2021-04-28 14:00:00,60.26,60.38,60.15,60.25,230734.5,51.1601,51.2619,51.0667,51.1516,230734.5
2021-04-28 14:30:00,60.25,60.35,60.1,60.28,302095.5,51.1516,51.2365,51.0242,51.177,302095.5
2021-04-28 15:00:00,60.28,60.39,60.03,60.39,256738.5,51.177,51.2704,50.9648,51.2704,256738.5
2021-04-28 15:30:00,60.39,60.66,60.39,60.44,608965.5,51.2704,51.4996,51.2704,51.3129,608965.5
2021-04-29 09:30:00,60.71,60.86,60.53,60.67,235411.5,51.5421,51.6694,51.3893,51.5081,235411.5
2021-04-29 10:00:00,60.61,60.86,60.53,60.58,282909.0,51.4572,51.6694,51.3893,51.4317,282909.0
2021-04-29 10:30:00,60.58,60.61,60.29,60.41,195045.0,51.4317,51.4572,51.1855,51.2874,195045.0
2021-04-29 11:00:00,60.41,60.81,60.38,60.77,99825.0,51.2874,51.627,51.2619,51.593,99825.0
2021-04-29 11:30:00,60.77,60.99,60.68,60.81,95116.5,51.593,51.7798,51.5166,51.627,95116.5
2021-04-29 12:00:00,60.8,60.82,60.6,60.66,70134.0,51.6185,51.6355,51.4487,51.4996,70134.0
2021-04-29 12:30:00,60.63,60.72,60.47,60.47,73680.0,51.4742,51.5506,51.3383,51.3383,73680.0
2021-04-29 13:00:00,60.47,60.64,60.38,60.61,82059.0,51.3383,51.4827,51.2619,51.4572,82059.0
2021-04-29 13:30:00,60.6,60.61,60.32,60.35,139953.0,51.4487,51.4572,51.211,51.2365,139953.0
2021-04-29 14:00:00,60.36,60.67,60.36,60.61,101787.0,51.245,51.5081,51.245,51.4572,101787.0
2021-04-29 14:30:00,60.62,60.79,60.61,60.69,88756.5,51.4657,51.61,51.4572,51.5251,88756.5
2021-04-29 15:00:00,60.69,60.87,60.65,60.79,148881.0,51.5251,51.6779,51.4912,51.61,148881.0
2021-04-29 15:30:00,60.77,61.29,60.77,61.28,491029.5,51.593,52.0345,51.593,52.026,491029.5
2021-04-30 09:30:00,60.75,60.98,60.45,60.73,172527.0,51.5761,51.7713,51.3214,51.5591,172527.0
2021-04-30 10:00:00,60.77,60.77,60.48,60.63,197181.0,51.593,51.593,51.3468,51.4742,197181.0
2021-04-30 10:30:00,60.62,60.63,60.29,60.39,116800.5,51.4657,51.4742,51.1855,51.2704,116800.5
2021-04-30 11:00:00,60.39,60.47,60.2,60.44,133071.0,51.2704,51.3383,51.1091,51.3129,133071.0
2021-04-30 11:30:00,60.43,60.43,60.17,60.2,258561.0,51.3044,51.3044,51.0836,51.1091,258561.0
2021-04-30 12:00:00,60.17,60.4,60.16,60.34,97191.0,51.0836,51.2789,51.0752,51.228,97191.0
2021-04-30 12:30:00,60.34,60.41,60.25,60.37,85347.0,51.228,51.2874,51.1516,51.2534,85347.0
2021-04-30 13:00:00,60.37,60.47,60.2,60.21,113577.0,51.2534,51.3383,51.1091,51.1176,113577.0
2021-04-30 13:30:00,60.2,60.31,59.95,59.98,114715.5,51.1091,51.2025,50.8969,50.9223,114715.5
2021-04-30 14:00:00,59.98,60.05,59.84,59.93,118360.5,50.9223,50.9818,50.8035,50.8799,118360.5
2021-04-30 14:30:00,59.93,60.04,59.82,59.91,173965.5,50.8799,50.9733,50.7865,50.8629,173965.5
2021-04-30 15:00:00,59.92,60.11,59.86,60.09,133357.5,50.8714,51.0327,50.8205,51.0157,133357.5
2021-04-30 15:30:00,60.09,60.17,59.83,59.93,634197.0,51.0157,51.0836,50.795,50.8799,634197.0
2021-05-03 09:30:00,60.51,60.77,60.29,60.6,95496.0,51.3723,51.593,51.1855,51.4487,95496.0
2021-05-03 10:00:00,60.59,60.65,60.39,60.47,100438.5,51.4402,51.4912,51.2704,51.3383,100438.5
2021-05-03 10:30:00,60.45,60.56,60.4,60.47,101695.5,51.3214,51.4147,51.2789,51.3383,101695.5
2021-05-03 11:00:00,60.48,60.59,60.4,60.41,113680.5,51.3468,51.4402,51.2789,51.2874,113680.5
2021-05-03 11:30:00,60.42,60.48,60.36,60.41,94297.5,51.2959,51.3468,51.245,51.2874,94297.5
2021-05-03 12:00:00,60.42,60.44,60.3,60.38,110442.0,51.2959,51.3129,51.194,51.2619,110442.0
2021-05-03 12:30:00,60.39,60.55,60.33,60.45,124474.5,51.2704,51.4063,51.2195,51.3214,124474.5
2021-05-03 13:00:00,60.45,60.53,60.41,60.49,46960.5,51.3214,51.3893,51.2874,51.3553,46960.5
2021-05-03 13:30:00,60.49,60.61,60.47,60.57,46770.0,51.3553,51.4572,51.3383,51.4232,46770.0
2021-05-03 14:00:00,60.57,60.66,60.54,60.61,54963.0,51.4232,51.4996,51.3978,51.4572,54963.0
2021-05-03 14:30:00,60.61,60.69,60.59,60.67,55071.0,51.4572,51.5251,51.4402,51.5081,55071.0
2021-05-03 15:00:00,60.67,60.67,60.5,60.58,60388.5,51.5081,51.5081,51.3638,51.4317,60388.5
2021-05-03 15:30:00,60.58,60.6,60.42,60.53,237474.0,51.4317,51.4487,51.2959,51.3893,237474.0
2021-05-04 09:30:00,60.39,60.39,59.66,59.85,137247.0,51.2704,51.2704,50.6507,50.812,137247.0
2021-05-04 10:00:00,59.83,59.98,59.72,59.91,143422.5,50.795,50.9223,50.7016,50.8629,143422.5
2021-05-04 10:30:00,59.89,59.91,59.51,59.51,135958.5,50.8459,50.8629,50.5233,50.5233,135958.5
2021-05-04 11:00:00,59.5,59.69,59.37,59.69,135889.5,50.5148,50.6761,50.4045,50.6761,135889.5
2021-05-04 11:30:00,59.68,60.08,59.65,59.87,385752.0,50.6676,51.0072,50.6422,50.8289,385752.0
2021-05-04 12:00:00,59.89,60.39,59.89,60.37,87588.0,50.8459,51.2704,50.8459,51.2534,87588.0
2021-05-04 12:30:00,60.37,60.51,60.29,60.33,111030.0,51.2534,51.3723,51.1855,51.2195,111030.0
2021-05-04 13:00:00,60.33,60.47,60.31,60.43,79143.0,51.2195,51.3383,51.2025,51.3044,79143.0
2021-05-04 13:30:00,60.43,60.61,60.37,60.55,92640.0,51.3044,51.4572,51.2534,51.4063,92640.0
2021-05-04 14:00:00,60.54,60.55,60.42,60.54,87258.0,51.3978,51.4063,51.2959,51.3978,87258.0
2021-05-04 14:30:00,60.54,60.57,60.37,60.39,125596.5,51.3978,51.4232,51.2534,51.2704,125596.5
2021-05-04 15:00:00,60.39,60.41,60.05,60.06,151602.0,51.2704,51.2874,50.9818,50.9903,151602.0
2021-05-04 15:30:00,60.03,60.14,59.77,60.03,696270.0,50.9648,51.0582,50.744,50.9648,696270.0
2021-05-05 09:30:00,60.07,60.15,59.56,59.59,283374.0,50.9987,51.0667,50.5658,50.5912,283374.0
2021-05-05 10:00:00,59.6,59.7,59.43,59.54,214225.5,50.5997,50.6846,50.4554,50.5488,214225.5
2021-05-05 10:30:00,59.55,59.91,59.43,59.88,209892.0,50.5573,50.8629,50.4554,50.8374,209892.0
2021-05-05 11:00:00,59.89,60.49,59.88,60.47,898623.0,50.8459,51.3553,50.8374,51.3383,898623.0
2021-05-05 11:30:00,60.46,61.01,60.46,60.98,166531.5,51.3298,51.7968,51.3298,51.7713,166531.5
2021-05-05 12:00:00,60.99,61.06,60.84,60.97,186319.5,51.7798,51.8392,51.6525,51.7628,186319.5
2021-05-05 12:30:00,60.97,61.06,60.67,60.7,136183.5,51.7628,51.8392,51.5081,51.5336,136183.5
2021-05-05 13:00:00,60.69,60.97,60.69,60.73,396553.5,51.5251,51.7628,51.5251,51.5591,396553.5
2021-05-05 13:30:00,60.74,61.06,60.73,60.91,177820.5,51.5676,51.8392,51.5591,51.7119,177820.5
2021-05-05 14:00:00,60.91,60.92,60.74,60.85,144952.5,51.7119,51.7204,51.5676,51.661,144952.5
2021-05-05 14:30:00,60.85,60.91,60.74,60.79,120834.0,51.661,51.7119,51.5676,51.61,120834.0
2021-05-05 15:00:00,60.77,60.93,60.73,60.83,193122.0,51.593,51.7289,51.5591,51.644,193122.0
2021-05-05 15:30:00,60.83,60.9,60.78,60.8,546769.5,51.644,51.7034,51.6015,51.6185,546769.5
2021-05-06 09:30:00,61.03,61.47,61.03,61.32,129061.5,51.8138,52.1873,51.8138,52.06,129061.5
2021-05-06 10:00:00,61.31,61.77,61.21,61.74,80182.5,52.0515,52.442,51.9666,52.4166,80182.5
2021-05-06 10:30:00,61.73,61.93,61.72,61.91,112995.0,52.4081,52.5779,52.3996,52.5609,112995.0
2021-05-06 11:00:00,61.94,62.01,61.79,61.93,99258.0,52.5864,52.6458,52.459,52.5779,99258.0
2021-05-06 11:30:00,61.95,62.09,61.95,62.01,77662.5,52.5948,52.7137,52.5948,52.6458,77662.5
2021-05-06 12:00:00,62.01,62.19,61.98,62.09,65458.5,52.6458,52.7986,52.6203,52.7137,65458.5
2021-05-06 12:30:00,62.09,62.15,61.95,62.09,67954.5,52.7137,52.7646,52.5948,52.7137,67954.5
2021-05-06 13:00:00,62.09,62.14,62.01,62.05,62032.5,52.7137,52.7562,52.6458,52.6797,62032.5
2021-05-06 13:30:00,62.07,62.22,62.03,62.15,114316.5,52.6967,52.8241,52.6628,52.7646,114316.5
2021-05-06 14:00:00,62.13,62.15,61.83,61.93,84381.0,52.7477,52.7646,52.493,52.5779,84381.0
2021-05-06 14:30:00,61.94,62.08,61.86,62.01,70059.0,52.5864,52.7052,52.5184,52.6458,70059.0
2021-05-06 15:00:00,62.03,62.13,61.95,62.09,106392.0,52.6628,52.7477,52.5948,52.7137,106392.0
2021-05-06 15:30:00,62.09,62.54,62.09,62.49,490366.5,52.7137,53.0957,52.7137,53.0533,490366.5
2021-05-07 09:30:00,62.3,62.45,61.74,62.41,299079.0,52.892,53.0193,52.4166,52.9854,299079.0
2021-05-07 10:00:00,62.44,62.93,62.38,62.83,183052.5,53.0108,53.4269,52.9599,53.342,183052.5
2021-05-07 10:30:00,62.85,62.99,62.75,62.79,133063.5,53.3589,53.4778,53.274,53.308,133063.5
2021-05-07 11:00:00,62.81,62.85,62.69,62.73,95296.5,53.325,53.3589,53.2231,53.2571,95296.5
2021-05-07 11:30:00,62.72,62.8,62.59,62.61,71313.0,53.2486,53.3165,53.1382,53.1552,71313.0
2021-05-07 12:00:00,62.61,62.81,62.6,62.79,58809.0,53.1552,53.325,53.1467,53.308,58809.0
2021-05-07 12:30:00,62.79,62.91,62.69,62.89,64884.0,53.308,53.4099,53.2231,53.3929,64884.0
2021-05-07 13:00:00,62.9,62.93,62.77,62.78,64464.0,53.4014,53.4269,53.291,53.2995,64464.0
2021-05-07 13:30:00,62.8,63.02,62.77,62.99,74401.5,53.3165,53.5033,53.291,53.4778,74401.5
2021-05-07 14:00:00,63.01,63.04,62.88,62.98,74823.0,53.4948,53.5202,53.3844,53.4693,74823.0
2021-05-07 14:30:00,62.99,63.0,62.88,63.0,100354.5,53.4778,53.4863,53.3844,53.4863,100354.5
2021-05-07 15:00:00,62.99,63.11,62.94,63.03,148582.5,53.4778,53.5797,53.4353,53.5118,148582.5
2021-05-07 15:30:00,63.03,63.08,62.85,63.0,482914.5,53.5118,53.5542,53.3589,53.4863,482914.5
2021-05-10 09:30:00,63.33,64.13,63.05,64.08,215115.0,53.7664,54.4456,53.5287,54.4032,215115.0
2021-05-10 10:00:00,64.1,64.1,63.79,63.93,86055.0,54.4202,54.4202,54.157,54.2758,86055.0
2021-05-10 10:30:00,63.9,64.27,63.75,64.25,103936.5,54.2504,54.5645,54.123,54.5475,103936.5
2021-05-10 11:00:00,64.25,64.47,64.1,64.47,87235.5,54.5475,54.7343,54.4202,54.7343,87235.5
2021-05-10 11:30:00,64.47,64.47,64.17,64.33,75265.5,54.7343,54.7343,54.4796,54.6154,75265.5
2021-05-10 12:00:00,64.32,64.37,64.23,64.33,112893.0,54.6069,54.6494,54.5305,54.6154,112893.0
2021-05-10 12:30:00,64.33,64.47,64.32,64.35,86068.5,54.6154,54.7343,54.6069,54.6324,86068.5
2021-05-10 13:00:00,64.35,64.37,64.27,64.31,95191.5,54.6324,54.6494,54.5645,54.5985,95191.5
2021-05-10 13:30:00,64.31,64.44,64.3,64.36,107379.0,54.5985,54.7088,54.59,54.6409,107379.0
2021-05-10 14:00:00,64.36,64.39,63.99,64.05,122047.5,54.6409,54.6664,54.3268,54.3777,122047.5
2021-05-10 14:30:00,64.03,64.05,63.87,64.01,167688.0,54.3607,54.3777,54.2249,54.3438,167688.0
2021-05-10 15:00:00,64.01,64.08,63.87,63.97,138618.0,54.3438,54.4032,54.2249,54.3098,138618.0
2021-05-10 15:30:00,63.96,64.07,63.74,63.82,670548.0,54.3013,54.3947,54.1145,54.1825,670548.0
2021-05-11 09:30:00,63.38,63.79,62.97,63.53,235893.0,54.002,54.3513,53.6526,54.1298,235893.0
2021-05-11 10:00:00,63.61,63.77,62.97,63.03,126208.5,54.1979,54.3343,53.6526,53.7038,126208.5
2021-05-11 10:30:00,62.99,63.16,62.85,63.08,118596.0,53.6697,53.8145,53.5504,53.7464,118596.0
2021-05-11 11:00:00,63.08,63.26,62.84,63.2,460018.5,53.7464,53.8997,53.5419,53.8486,460018.5
2021-05-11 11:30:00,63.18,63.28,63.05,63.22,92466.0,53.8316,53.9168,53.7208,53.8656,92466.0
2021-05-11 12:00:00,63.18,63.19,63.0,63.01,120831.0,53.8316,53.8401,53.6782,53.6867,120831.0
2021-05-11 12:30:00,63.01,63.01,62.79,62.83,83152.5,53.6867,53.6867,53.4993,53.5333,83152.5
2021-05-11 13:00:00,62.85,63.12,62.8,63.11,73224.0,53.5504,53.7804,53.5078,53.7719,73224.0
2021-05-11 13:30:00,63.1,63.21,63.01,63.21,60075.0,53.7634,53.8571,53.6867,53.8571,60075.0
2021-05-11 14:00:00,63.23,63.27,63.03,63.27,80887.5,53.8742,53.9082,53.7038,53.9082,80887.5
2021-05-11 14:30:00,63.27,63.28,63.09,63.27,105340.5,53.9082,53.9168,53.7549,53.9082,105340.5
2021-05-11 15:00:00,63.26,63.39,63.13,63.32,67612.5,53.8997,54.0105,53.789,53.9508,67612.5
2021-05-11 15:30:00,63.31,63.31,63.01,63.17,376813.5,53.9423,53.9423,53.6867,53.823,376813.5
2021-05-12 09:30:00,62.75,63.25,62.71,62.78,105619.5,53.4652,53.8912,53.4311,53.4907,105619.5
2021-05-12 10:00:00,62.75,62.84,62.52,62.52,71436.0,53.4652,53.5419,53.2692,53.2692,71436.0
2021-05-12 10:30:00,62.5,62.57,62.29,62.45,62646.0,53.2522,53.3118,53.0732,53.2096,62646.0
2021-05-12 11:00:00,62.44,62.57,62.31,62.37,50593.5,53.2011,53.3118,53.0903,53.1414,50593.5
2021-05-12 11:30:00,62.36,62.43,62.05,62.11,49470.0,53.1329,53.1925,52.8688,52.9199,49470.0
2021-05-12 12:00:00,62.1,62.14,61.96,62.08,46897.5,52.9114,52.9454,52.7921,52.8943,46897.5
2021-05-12 12:30:00,62.07,62.07,61.85,61.92,50038.5,52.8858,52.8858,52.6983,52.758,50038.5
2021-05-12 13:00:00,61.88,62.09,61.86,61.88,48675.0,52.7239,52.9028,52.7069,52.7239,48675.0
2021-05-12 13:30:00,61.87,61.95,61.73,61.95,53733.0,52.7154,52.7836,52.5961,52.7836,53733.0
2021-05-12 14:00:00,61.96,61.99,61.63,61.64,60309.0,52.7921,52.8176,52.5109,52.5194,60309.0
2021-05-12 14:30:00,61.63,61.95,61.55,61.87,64723.5,52.5109,52.7836,52.4427,52.7154,64723.5
2021-05-12 15:00:00,61.84,61.85,61.36,61.39,81480.0,52.6898,52.6983,52.2809,52.3064,81480.0
2021-05-12 15:30:00,61.39,61.46,61.12,61.25,339300.0,52.3064,52.3661,52.0764,52.1871,339300.0
2021-05-13 09:30:00,61.0,61.85,60.76,61.77,107578.5,51.9741,52.6983,51.7696,52.6302,107578.5
2021-05-13 10:00:00,61.77,62.06,61.76,61.95,57750.0,52.6302,52.8773,52.6217,52.7836,57750.0
2021-05-13 10:30:00,61.99,62.19,61.9,62.11,57565.5,52.8176,52.988,52.741,52.9199,57565.5
2021-05-13 11:00:00,62.11,62.25,61.98,62.05,37179.0,52.9199,53.0392,52.8091,52.8688,37179.0
2021-05-13 11:30:00,62.05,62.38,62.03,62.25,93832.5,52.8688,53.1499,52.8517,53.0392,93832.5
2021-05-13 12:00:00,62.25,62.55,62.15,62.5,69639.0,53.0392,53.2948,52.954,53.2522,69639.0
2021-05-13 12:30:00,62.52,62.61,62.38,62.45,113782.5,53.2692,53.3459,53.1499,53.2096,113782.5
2021-05-13 13:00:00,62.44,62.59,62.26,62.35,83010.0,53.2011,53.3289,53.0477,53.1244,83010.0
2021-05-13 13:30:00,62.34,62.37,62.04,62.14,109713.0,53.1158,53.1414,52.8602,52.9454,109713.0
2021-05-13 14:00:00,62.15,62.79,62.15,62.77,68592.0,52.954,53.4993,52.954,53.4822,68592.0
2021-05-13 14:30:00,62.79,62.98,62.77,62.9,77809.5,53.4993,53.6611,53.4822,53.593,77809.5
2021-05-13 15:00:00,62.89,63.18,62.89,63.15,166624.5,53.5845,53.8316,53.5845,53.806,166624.5
2021-05-13 15:30:00,63.15,63.39,62.79,62.81,560554.5,53.806,54.0105,53.4993,53.5163,560554.5
2021-05-14 09:30:00,63.23,63.23,62.45,62.85,91251.0,53.8742,53.8742,53.2096,53.5504,91251.0
2021-05-14 10:00:00,62.84,62.93,62.61,62.82,67651.5,53.5419,53.6185,53.3459,53.5248,67651.5
2021-05-14 10:30:00,62.81,62.91,62.56,62.67,50197.5,53.5163,53.6015,53.3033,53.397,50197.5
2021-05-14 11:00:00,62.66,62.79,62.51,62.78,34294.5,53.3885,53.4993,53.2607,53.4907,34294.5
2021-05-14 11:30:00,62.77,62.85,62.61,62.71,34231.5,53.4822,53.5504,53.3459,53.4311,34231.5
2021-05-14 12:00:00,62.73,62.79,62.64,62.78,44976.0,53.4481,53.4993,53.3715,53.4907,44976.0
2021-05-14 12:30:00,62.79,62.87,62.74,62.87,27546.0,53.4993,53.5674,53.4567,53.5674,27546.0
2021-05-14 13:00:00,62.88,62.89,62.77,62.87,31978.5,53.5759,53.5845,53.4822,53.5674,31978.5
2021-05-14 13:30:00,62.85,63.01,62.81,62.99,31722.0,53.5504,53.6867,53.5163,53.6697,31722.0
2021-05-14 14:00:00,63.01,63.06,62.92,62.97,37497.0,53.6867,53.7293,53.61,53.6526,37497.0
2021-05-14 14:30:00,62.98,63.05,62.94,62.97,52795.5,53.6611,53.7208,53.6271,53.6526,52795.5
2021-05-14 15:00:00,62.97,63.15,62.93,63.09,91078.5,53.6526,53.806,53.6185,53.7549,91078.5
2021-05-14 15:30:00,63.07,63.24,62.99,63.12,305869.5,53.7378,53.8827,53.6697,53.7804,305869.5
2021-05-17 09:30:00,63.08,63.33,62.49,62.88,68242.5,53.7464,53.9594,53.2437,53.5759,68242.5
2021-05-17 10:00:00,62.87,63.01,62.67,62.67,46167.0,53.5674,53.6867,53.397,53.397,46167.0
2021-05-17 10:30:00,62.67,62.84,62.54,62.66,49674.0,53.397,53.5419,53.2863,53.3885,49674.0
2021-05-17 11:00:00,62.65,62.71,62.49,62.58,32793.0,53.38,53.4311,53.2437,53.3203,32793.0
2021-05-17 11:30:00,62.56,62.7,62.47,62.59,33856.5,53.3033,53.4226,53.2266,53.3289,33856.5
2021-05-17 12:00:00,62.56,62.61,62.41,62.58,33744.0,53.3033,53.3459,53.1755,53.3203,33744.0
2021-05-17 12:30:00,62.56,62.61,62.49,62.53,24408.0,53.3033,53.3459,53.2437,53.2777,24408.0
2021-05-17 13:00:00,62.55,62.6,62.31,62.41,21169.5,53.2948,53.3374,53.0903,53.1755,21169.5
2021-05-17 13:30:00,62.41,62.55,62.37,62.51,34032.0,53.1755,53.2948,53.1414,53.2607,34032.0
2021-05-17 14:00:00,62.51,62.55,62.44,62.53,43093.5,53.2607,53.2948,53.2011,53.2777,43093.5
2021-05-17 14:30:00,62.53,62.59,62.43,62.55,50149.5,53.2777,53.3289,53.1925,53.2948,50149.5
2021-05-17 15:00:00,62.55,62.66,62.53,62.59,75784.5,53.2948,53.3885,53.2777,53.3289,75784.5
2021-05-17 15:30:00,62.58,62.61,62.49,62.53,182653.5,53.3203,53.3459,53.2437,53.2777,182653.5
2021-05-18 09:30:00,62.66,62.66,61.56,61.58,71269.5,53.3885,53.3885,52.4513,52.4683,71269.5
2021-05-18 10:00:00,61.55,61.55,61.25,61.39,83431.5,52.4427,52.4427,52.1871,52.3064,83431.5
2021-05-18 10:30:00,61.37,61.45,61.23,61.4,47623.5,52.2894,52.3575,52.1701,52.3149,47623.5
2021-05-18 11:00:00,61.41,61.55,61.3,61.3,53217.0,52.3235,52.4427,52.2297,52.2297,53217.0
2021-05-18 11:30:00,61.31,61.39,61.21,61.27,79851.0,52.2383,52.3064,52.153,52.2042,79851.0
2021-05-18 12:00:00,61.2,61.25,60.99,61.11,54955.5,52.1445,52.1871,51.9656,52.0678,54955.5
2021-05-18 12:30:00,61.1,61.19,61.05,61.11,41187.0,52.0593,52.136,52.0167,52.0678,41187.0
2021-05-18 13:00:00,61.14,61.15,60.99,61.03,119914.5,52.0934,52.1019,51.9656,51.9997,119914.5
2021-05-18 13:30:00,61.04,61.07,60.99,61.01,51912.0,52.0082,52.0338,51.9656,51.9826,51912.0
2021-05-18 14:00:00,61.0,61.12,60.98,61.03,78456.0,51.9741,52.0764,51.9571,51.9997,78456.0
2021-05-18 14:30:00,61.05,61.08,60.85,61.06,114936.0,52.0167,52.0423,51.8463,52.0252,114936.0
2021-05-18 15:00:00,61.06,61.21,61.02,61.16,100701.0,52.0252,52.153,51.9912,52.1104,100701.0
2021-05-18 15:30:00,61.17,61.23,60.63,60.68,450310.5,52.119,52.1701,51.6589,51.7015,450310.5
2021-05-19 09:30:00,59.95,59.98,59.29,59.76,215986.5,51.0795,51.105,50.5171,50.9176,215986.5
2021-05-19 10:00:00,59.77,59.79,59.19,59.43,110958.0,50.9261,50.9432,50.4319,50.6364,110958.0
2021-05-19 10:30:00,59.43,59.58,59.12,59.37,99168.0,50.6364,50.7642,50.3723,50.5853,99168.0
2021-05-19 11:00:00,59.33,59.63,59.3,59.59,130977.0,50.5512,50.8068,50.5257,50.7728,130977.0
2021-05-19 11:30:00,59.62,59.75,59.43,59.69,70117.5,50.7983,50.9091,50.6364,50.858,70117.5
2021-05-19 12:00:00,59.69,60.1,59.64,60.08,81502.5,50.858,51.2073,50.8154,51.1902,81502.5
2021-05-19 12:30:00,60.07,60.36,60.05,60.3,104544.0,51.1817,51.4288,51.1647,51.3777,104544.0
2021-05-19 13:00:00,60.3,60.53,60.27,60.53,78217.5,51.3777,51.5737,51.3521,51.5737,78217.5
2021-05-19 13:30:00,60.52,60.55,60.23,60.36,63424.5,51.5651,51.5907,51.3181,51.4288,63424.5
2021-05-19 14:00:00,60.39,60.63,60.09,60.57,89719.5,51.4544,51.6589,51.1988,51.6077,89719.5
2021-05-19 14:30:00,60.55,60.67,60.42,60.57,243046.5,51.5907,51.6929,51.4799,51.6077,243046.5
2021-05-19 15:00:00,60.51,60.81,60.37,60.72,108691.5,51.5566,51.8122,51.4373,51.7356,108691.5
2021-05-19 15:30:00,60.72,60.87,60.46,60.83,305002.5,51.7356,51.8634,51.514,51.8293,305002.5
2021-05-20 09:30:00,60.89,60.89,60.37,60.63,76755.0,51.8804,51.8804,51.4373,51.6589,76755.0
2021-05-20 10:00:00,60.62,60.83,60.44,60.45,63925.5,51.6503,51.8293,51.497,51.5055,63925.5
2021-05-20 10:30:00,60.45,60.62,60.41,60.59,48736.5,51.5055,51.6503,51.4714,51.6248,48736.5
2021-05-20 11:00:00,60.59,60.82,60.53,60.63,41676.0,51.6248,51.8208,51.5737,51.6589,41676.0
2021-05-20 11:30:00,60.65,60.83,60.61,60.68,53952.0,51.6759,51.8293,51.6418,51.7015,53952.0
2021-05-20 12:00:00,60.69,60.73,60.53,60.54,43360.5,51.71,51.7441,51.5737,51.5822,43360.5
2021-05-20 12:30:00,60.53,60.56,60.41,60.43,72099.0,51.5737,51.5992,51.4714,51.4885,72099.0
2021-05-20 13:00:00,60.41,60.63,60.34,60.59,53569.5,51.4714,51.6589,51.4118,51.6248,53569.5
2021-05-20 13:30:00,60.59,60.75,60.56,60.58,51195.0,51.6248,51.7611,51.5992,51.6163,51195.0
2021-05-20 14:00:00,60.59,60.67,60.47,60.56,50134.5,51.6248,51.6929,51.5225,51.5992,50134.5
2021-05-20 14:30:00,60.55,60.63,60.5,60.55,52224.0,51.5907,51.6589,51.5481,51.5907,52224.0
2021-05-20 15:00:00,60.55,60.85,60.5,60.81,89826.0,51.5907,51.8463,51.5481,51.8122,89826.0
2021-05-20 15:30:00,60.81,60.81,60.46,60.53,343885.5,51.8122,51.8122,51.514,51.5737,343885.5
2021-05-21 09:30:00,60.9,61.44,60.71,61.37,172267.5,51.8889,52.349,51.727,52.2894,172267.5
2021-05-21 10:00:00,61.33,61.39,61.15,61.18,53758.5,52.2553,52.3064,52.1019,52.1275,53758.5
2021-05-21 10:30:00,61.17,61.39,61.14,61.39,38965.5,52.119,52.3064,52.0934,52.3064,38965.5
2021-05-21 11:00:00,61.37,61.43,61.23,61.24,73710.0,52.2894,52.3405,52.1701,52.1786,73710.0
2021-05-21 11:30:00,61.24,61.25,61.04,61.1,55909.5,52.1786,52.1871,52.0082,52.0593,55909.5
2021-05-21 12:00:00,61.09,61.25,61.03,61.07,126493.5,52.0508,52.1871,51.9997,52.0338,126493.5
2021-05-21 12:30:00,61.08,61.17,60.94,61.0,56389.5,52.0423,52.119,51.923,51.9741,56389.5
2021-05-21 13:00:00,61.0,61.13,60.97,61.13,38824.5,51.9741,52.0849,51.9486,52.0849,38824.5
2021-05-21 13:30:00,61.13,61.33,61.13,61.31,52803.0,52.0849,52.2553,52.0849,52.2383,52803.0
2021-05-21 14:00:00,61.33,61.45,61.26,61.37,60343.5,52.2553,52.3575,52.1956,52.2894,60343.5
2021-05-21 14:30:00,61.37,61.38,61.2,61.35,50085.0,52.2894,52.2979,52.1445,52.2723,50085.0
2021-05-21 15:00:00,61.34,61.43,61.29,61.43,69955.5,52.2638,52.3405,52.2212,52.3405,69955.5
2021-05-21 15:30:00,61.43,61.53,61.28,61.36,301269.0,52.3405,52.4257,52.2127,52.2809,301269.0
2021-05-24 09:30:00,61.82,61.82,61.25,61.36,62856.0,52.6728,52.6728,52.1871,52.2809,62856.0
2021-05-24 10:00:00,61.43,61.53,61.29,61.3,50097.0,52.3405,52.4257,52.2212,52.2297,50097.0
2021-05-24 10:30:00,61.3,61.63,61.3,61.56,39198.0,52.2297,52.5109,52.2297,52.4513,39198.0
2021-05-24 11:00:00,61.53,61.57,61.39,61.55,39871.5,52.4257,52.4598,52.3064,52.4427,39871.5
2021-05-24 11:30:00,61.55,61.58,61.48,61.49,29847.0,52.4427,52.4683,52.3831,52.3916,29847.0
2021-05-24 12:00:00,61.49,61.53,61.41,61.43,26671.5,52.3916,52.4257,52.3235,52.3405,26671.5
2021-05-24 12:30:00,61.44,61.61,61.44,61.54,28245.0,52.349,52.4939,52.349,52.4342,28245.0
2021-05-24 13:00:00,61.53,61.54,61.45,61.49,27378.0,52.4257,52.4342,52.3575,52.3916,27378.0
2021-05-24 13:30:00,61.49,61.51,61.39,61.42,26494.5,52.3916,52.4087,52.3064,52.332,26494.5
2021-05-24 14:00:00,61.44,61.45,61.37,61.41,33946.5,52.349,52.3575,52.2894,52.3235,33946.5
2021-05-24 14:30:00,61.41,61.49,61.38,61.47,27483.0,52.3235,52.3916,52.2979,52.3746,27483.0
2021-05-24 15:00:00,61.47,61.57,61.45,61.47,44656.5,52.3746,52.4598,52.3575,52.3746,44656.5
2021-05-24 15:30:00,61.47,61.48,61.19,61.24,159598.5,52.3746,52.3831,52.136,52.1786,159598.5
2021-05-25 09:30:00,61.19,61.65,61.13,61.25,69399.0,52.136,52.5279,52.0849,52.1871,69399.0
2021-05-25 10:00:00,61.28,61.33,61.06,61.06,31210.5,52.2127,52.2553,52.0252,52.0252,31210.5
2021-05-25 10:30:00,61.07,61.12,60.93,60.93,27826.5,52.0338,52.0764,51.9145,51.9145,27826.5
2021-05-25 11:00:00,60.95,60.95,60.75,60.82,39033.0,51.9315,51.9315,51.7611,51.8208,39033.0
2021-05-25 11:30:00,60.83,60.97,60.76,60.97,20679.0,51.8293,51.9486,51.7696,51.9486,20679.0
2021-05-25 12:00:00,60.97,61.06,60.93,61.05,33400.5,51.9486,52.0252,51.9145,52.0167,33400.5
2021-05-25 12:30:00,61.02,61.02,60.9,60.94,15325.5,51.9912,51.9912,51.8889,51.923,15325.5
2021-05-25 13:00:00,60.92,60.94,60.85,60.91,25557.0,51.906,51.923,51.8463,51.8974,25557.0
2021-05-25 13:30:00,60.92,60.92,60.8,60.8,25035.0,51.906,51.906,51.8037,51.8037,25035.0
2021-05-25 14:00:00,60.82,60.85,60.67,60.71,30625.5,51.8208,51.8463,51.6929,51.727,30625.5
2021-05-25 14:30:00,60.69,60.69,60.53,60.55,46981.5,51.71,51.71,51.5737,51.5907,46981.5
2021-05-25 15:00:00,60.54,60.54,60.41,60.42,52794.0,51.5822,51.5822,51.4714,51.4799,52794.0
2021-05-25 15:30:00,60.41,60.42,60.25,60.37,207624.0,51.4714,51.4799,51.3351,51.4373,207624.0
2021-05-26 09:30:00,60.41,60.6,60.09,60.15,92788.5,51.4714,51.6333,51.1988,51.2499,92788.5
2021-05-26 10:00:00,60.18,60.36,60.15,60.31,30034.5,51.2755,51.4288,51.2499,51.3862,30034.5
2021-05-26 10:30:00,60.33,60.37,60.16,60.25,32397.0,51.4033,51.4373,51.2584,51.3351,32397.0
2021-05-26 11:00:00,60.26,60.34,60.21,60.34,41197.5,51.3436,51.4118,51.301,51.4118,41197.5
2021-05-26 11:30:00,60.33,60.49,60.33,60.42,28036.5,51.4033,51.5396,51.4033,51.4799,28036.5
2021-05-26 12:00:00,60.43,60.51,60.42,60.47,41776.5,51.4885,51.5566,51.4799,51.5225,41776.5
2021-05-26 12:30:00,60.48,60.55,60.46,60.46,22935.0,51.5311,51.5907,51.514,51.514,22935.0
2021-05-26 13:00:00,60.47,60.57,60.45,60.56,24091.5,51.5225,51.6077,51.5055,51.5992,24091.5
2021-05-26 13:30:00,60.55,60.56,60.46,60.5,33565.5,51.5907,51.5992,51.514,51.5481,33565.5
2021-05-26 14:00:00,60.5,60.54,60.45,60.49,133209.0,51.5481,51.5822,51.5055,51.5396,133209.0
2021-05-26 14:30:00,60.5,60.51,60.35,60.36,44866.5,51.5481,51.5566,51.4203,51.4288,44866.5
2021-05-26 15:00:00,60.37,60.41,60.3,60.4,32898.0,51.4373,51.4714,51.3777,51.4629,32898.0
2021-05-26 15:30:00,60.39,60.59,60.38,60.53,233770.5,51.4544,51.6248,51.4459,51.5737,233770.5
2021-05-27 09:30:00,61.07,61.32,60.83,60.97,162297.0,52.0338,52.2468,51.8293,51.9486,162297.0
2021-05-27 10:00:00,60.97,60.97,60.52,60.65,64101.0,51.9486,51.9486,51.5651,51.6759,64101.0
2021-05-27 10:30:00,60.64,60.88,60.61,60.78,162265.5,51.6674,51.8719,51.6418,51.7867,162265.5
2021-05-27 11:00:00,60.81,60.87,60.69,60.77,86562.0,51.8122,51.8634,51.71,51.7782,86562.0
2021-05-27 11:30:00,60.8,60.81,60.73,60.75,51939.0,51.8037,51.8122,51.7441,51.7611,51939.0
2021-05-27 12:00:00,60.75,60.95,60.75,60.88,39046.5,51.7611,51.9315,51.7611,51.8719,39046.5
2021-05-27 12:30:00,60.9,60.99,60.87,60.87,39582.0,51.8889,51.9656,51.8634,51.8634,39582.0
2021-05-27 13:00:00,60.89,60.91,60.83,60.85,47358.0,51.8804,51.8974,51.8293,51.8463,47358.0
2021-05-27 13:30:00,60.86,60.87,60.75,60.79,44809.5,51.8548,51.8634,51.7611,51.7952,44809.5
2021-05-27 14:00:00,60.79,60.82,60.73,60.79,56640.0,51.7952,51.8208,51.7441,51.7952,56640.0
2021-05-27 14:30:00,60.79,61.02,60.75,61.0,67140.0,51.7952,51.9912,51.7611,51.9741,67140.0
2021-05-27 15:00:00,60.99,61.12,60.89,61.08,92581.5,51.9656,52.0764,51.8804,52.0423,92581.5
2021-05-27 15:30:00,61.09,61.11,60.81,60.91,554982.0,52.0508,52.0678,51.8122,51.8974,554982.0
2021-05-28 09:30:00,61.08,61.16,60.66,60.81,71887.5,52.0423,52.1104,51.6844,51.8122,71887.5
2021-05-28 10:00:00,60.79,60.83,60.54,60.61,54003.0,51.7952,51.8293,51.5822,51.6418,54003.0
2021-05-28 10:30:00,60.63,60.7,60.55,60.61,52671.0,51.6589,51.7185,51.5907,51.6418,52671.0
2021-05-28 11:00:00,60.59,60.71,60.56,60.67,72312.0,51.6248,51.727,51.5992,51.6929,72312.0
2021-05-28 11:30:00,60.68,60.71,60.61,60.7,55147.5,51.7015,51.727,51.6418,51.7185,55147.5
2021-05-28 12:00:00,60.69,60.83,60.67,60.79,56436.0,51.71,51.8293,51.6929,51.7952,56436.0
2021-05-28 12:30:00,60.79,60.8,60.72,60.79,29070.0,51.7952,51.8037,51.7356,51.7952,29070.0
2021-05-28 13:00:00,60.8,60.89,60.77,60.89,41829.0,51.8037,51.8804,51.7782,51.8804,41829.0
2021-05-28 13:30:00,60.91,60.93,60.86,60.89,32365.5,51.8974,51.9145,51.8548,51.8804,32365.5
2021-05-28 14:00:00,60.91,60.92,60.75,60.81,37828.5,51.8974,51.906,51.7611,51.8122,37828.5
2021-05-28 14:30:00,60.81,60.96,60.81,60.91,37975.5,51.8122,51.94,51.8122,51.8974,37975.5
2021-05-28 15:00:00,60.91,60.95,60.85,60.92,57340.5,51.8974,51.9315,51.8463,51.906,57340.5
2021-05-28 15:30:00,60.91,61.11,60.88,61.06,240996.0,51.8974,52.0678,51.8719,52.0252,240996.0
2021-06-01 09:30:00,61.5,61.91,61.41,61.59,95275.5,52.4001,52.7495,52.3235,52.4768,95275.5
2021-06-01 10:00:00,61.59,61.83,61.57,61.62,45844.5,52.4768,52.6813,52.4598,52.5024,45844.5
2021-06-01 10:30:00,61.62,61.73,61.45,61.48,48199.5,52.5024,52.5961,52.3575,52.3831,48199.5
2021-06-01 11:00:00,61.48,61.89,61.47,61.85,58633.5,52.3831,52.7324,52.3746,52.6983,58633.5
2021-06-01 11:30:00,61.85,62.05,61.81,61.96,46690.5,52.6983,52.8688,52.6643,52.7921,46690.5
2021-06-01 12:00:00,61.95,61.97,61.79,61.79,31281.0,52.7836,52.8006,52.6472,52.6472,31281.0
2021-06-01 12:30:00,61.8,61.86,61.67,61.68,34621.5,52.6557,52.7069,52.545,52.5535,34621.5
2021-06-01 13:00:00,61.67,61.68,61.45,61.45,42655.5,52.545,52.5535,52.3575,52.3575,42655.5
2021-06-01 13:30:00,61.45,61.49,61.39,61.45,42345.0,52.3575,52.3916,52.3064,52.3575,42345.0
2021-06-01 14:00:00,61.45,61.76,61.43,61.76,66108.0,52.3575,52.6217,52.3405,52.6217,66108.0
2021-06-01 14:30:00,61.75,61.94,61.73,61.93,68583.0,52.6131,52.775,52.5961,52.7665,68583.0
2021-06-01 15:00:00,61.93,61.95,61.73,61.76,105007.5,52.7665,52.7836,52.5961,52.6217,105007.5
2021-06-01 15:30:00,61.77,61.79,61.63,61.63,224809.5,52.6302,52.6472,52.5109,52.5109,224809.5
2021-06-02 09:30:00,61.69,62.03,61.31,61.69,52060.5,52.562,52.8517,52.2383,52.562,52060.5
2021-06-02 10:00:00,61.68,61.89,61.68,61.79,47046.0,52.5535,52.7324,52.5535,52.6472,47046.0
2021-06-02 10:30:00,61.8,61.91,61.73,61.75,38325.0,52.6557,52.7495,52.5961,52.6131,38325.0
2021-06-02 11:00:00,61.74,61.8,61.68,61.73,56905.5,52.6046,52.6557,52.5535,52.5961,56905.5
2021-06-02 11:30:00,61.74,61.78,61.53,61.55,53808.0,52.6046,52.6387,52.4257,52.4427,53808.0
2021-06-02 12:00:00,61.55,61.57,61.45,61.48,42888.0,52.4427,52.4598,52.3575,52.3831,42888.0
2021-06-02 12:30:00,61.47,61.48,61.37,61.39,32415.0,52.3746,52.3831,52.2894,52.3064,32415.0
2021-06-02 13:00:00,61.37,61.43,61.29,61.38,40732.5,52.2894,52.3405,52.2212,52.2979,40732.5
2021-06-02 13:30:00,61.37,61.51,61.32,61.51,39300.0,52.2894,52.4087,52.2468,52.4087,39300.0
2021-06-02 14:00:00,61.52,61.6,61.45,61.49,74631.0,52.4172,52.4853,52.3575,52.3916,74631.0
2021-06-02 14:30:00,61.5,61.61,61.49,61.61,54051.0,52.4001,52.4939,52.3916,52.4939,54051.0
2021-06-02 15:00:00,61.61,61.67,61.57,61.65,94651.5,52.4939,52.545,52.4598,52.5279,94651.5
2021-06-02 15:30:00,61.65,61.69,61.39,61.52,418695.0,52.5279,52.562,52.3064,52.4172,418695.0
2021-06-03 09:30:00,61.06,61.41,61.05,61.25,102792.0,52.0252,52.3235,52.0167,52.1871,102792.0
2021-06-03 10:00:00,61.22,61.48,61.21,61.38,47089.5,52.1616,52.3831,52.153,52.2979,47089.5
2021-06-03 10:30:00,61.41,61.86,61.39,61.85,63304.5,52.3235,52.7069,52.3064,52.6983,63304.5
2021-06-03 11:00:00,61.84,62.43,61.83,62.43,140740.5,52.6898,53.1925,52.6813,53.1925,140740.5
2021-06-03 11:30:00,62.43,62.53,62.25,62.45,128643.0,53.1925,53.2777,53.0392,53.2096,128643.0
2021-06-03 12:00:00,62.46,62.47,62.13,62.27,96277.5,53.2181,53.2266,52.9369,53.0562,96277.5
2021-06-03 12:30:00,62.27,62.28,62.13,62.15,50230.5,53.0562,53.0647,52.9369,52.954,50230.5
2021-06-03 13:00:00,62.17,62.24,62.06,62.19,47467.5,52.971,53.0306,52.8773,52.988,47467.5
2021-06-03 13:30:00,62.18,62.21,62.13,62.19,29734.5,52.9795,53.0051,52.9369,52.988,29734.5
2021-06-03 14:00:00,62.19,62.19,62.05,62.07,49758.0,52.988,52.988,52.8688,52.8858,49758.0
2021-06-03 14:30:00,62.07,62.11,61.96,61.97,43723.5,52.8858,52.9199,52.7921,52.8006,43723.5
2021-06-03 15:00:00,61.97,62.09,61.92,62.03,76806.0,52.8006,52.9028,52.758,52.8517,76806.0
2021-06-03 15:30:00,62.01,62.1,61.91,62.02,337653.0,52.8347,52.9114,52.7495,52.8432,337653.0
2021-06-04 09:30:00,62.0,62.77,62.0,62.77,96654.0,52.8262,53.4822,52.8262,53.4822,96654.0
2021-06-04 10:00:00,62.77,63.03,62.67,62.97,141919.5,53.4822,53.7038,53.397,53.6526,141919.5
2021-06-04 10:30:00,62.99,63.16,62.87,63.16,103273.5,53.6697,53.8145,53.5674,53.8145,103273.5
2021-06-04 11:00:00,63.15,63.19,63.03,63.07,142932.0,53.806,53.8401,53.7038,53.7378,142932.0
2021-06-04 11:30:00,63.07,63.12,62.85,62.97,129450.0,53.7378,53.7804,53.5504,53.6526,129450.0
2021-06-04 12:00:00,62.96,63.13,62.96,63.11,69088.5,53.6441,53.789,53.6441,53.7719,69088.5
2021-06-04 12:30:00,63.11,63.23,63.07,63.23,51262.5,53.7719,53.8742,53.7378,53.8742,51262.5
2021-06-04 13:00:00,63.23,63.25,63.18,63.25,55680.0,53.8742,53.8912,53.8316,53.8912,55680.0
2021-06-04 13:30:00,63.25,63.42,63.2,63.41,114354.0,53.8912,54.036,53.8486,54.0275,114354.0
2021-06-04 14:00:00,63.43,63.53,63.37,63.53,78058.5,54.0446,54.1298,53.9934,54.1298,78058.5
2021-06-04 14:30:00,63.53,63.57,63.47,63.47,112569.0,54.1298,54.1638,54.0786,54.0786,112569.0
2021-06-04 15:00:00,63.48,63.52,63.41,63.42,109912.5,54.0872,54.1212,54.0275,54.036,109912.5
2021-06-04 15:30:00,63.42,63.47,63.25,63.29,379927.5,54.036,54.0786,53.8912,53.9253,379927.5
2021-06-07 09:30:00,63.41,63.53,62.79,62.83,71976.0,54.0275,54.1298,53.4993,53.5333,71976.0
2021-06-07 10:00:00,62.79,62.81,62.59,62.67,43279.5,53.4993,53.5163,53.3289,53.397,43279.5
2021-06-07 10:30:00,62.67,62.67,62.5,62.55,40366.5,53.397,53.397,53.2522,53.2948,40366.5
2021-06-07 11:00:00,62.53,62.63,62.21,62.27,97806.0,53.2777,53.3629,53.0051,53.0562,97806.0
2021-06-07 11:30:00,62.29,62.29,62.19,62.25,49365.0,53.0732,53.0732,52.988,53.0392,49365.0
2021-06-07 12:00:00,62.27,62.27,62.0,62.07,68631.0,53.0562,53.0562,52.8262,52.8858,68631.0
2021-06-07 12:30:00,62.07,62.14,62.06,62.09,44994.0,52.8858,52.9454,52.8773,52.9028,44994.0
2021-06-07 13:00:00,62.11,62.19,62.06,62.15,37561.5,52.9199,52.988,52.8773,52.954,37561.5
2021-06-07 13:30:00,62.17,62.2,61.98,61.98,56608.5,52.971,52.9966,52.8091,52.8091,56608.5
2021-06-07 14:00:00,61.99,62.14,61.97,62.13,46335.0,52.8176,52.9454,52.8006,52.9369,46335.0
2021-06-07 14:30:00,62.13,62.23,62.09,62.19,50743.5,52.9369,53.0221,52.9028,52.988,50743.5
2021-06-07 15:00:00,62.2,62.31,62.2,62.3,58719.0,52.9966,53.0903,52.9966,53.0818,58719.0
2021-06-07 15:30:00,62.3,62.35,62.23,62.25,250129.5,53.0818,53.1244,53.0221,53.0392,250129.5
2021-06-08 09:30:00,62.37,62.37,61.81,62.16,68928.0,53.1414,53.1414,52.6643,52.9625,68928.0
2021-06-08 10:00:00,62.17,62.23,61.97,62.08,43716.0,52.971,53.0221,52.8006,52.8943,43716.0
2021-06-08 10:30:00,62.09,62.41,62.09,62.39,35895.0,52.9028,53.1755,52.9028,53.1584,35895.0
2021-06-08 11:00:00,62.4,62.46,61.91,62.07,69949.5,53.167,53.2181,52.7495,52.8858,69949.5
2021-06-08 11:30:00,62.07,62.43,62.07,62.42,31297.5,52.8858,53.1925,52.8858,53.184,31297.5
2021-06-08 12:00:00,62.42,62.5,62.39,62.44,31296.0,53.184,53.2522,53.1584,53.2011,31296.0
2021-06-08 12:30:00,62.43,62.45,62.34,62.4,39666.0,53.1925,53.2096,53.1158,53.167,39666.0
2021-06-08 13:00:00,62.4,62.49,62.36,62.37,27532.5,53.167,53.2437,53.1329,53.1414,27532.5
2021-06-08 13:30:00,62.37,62.47,62.36,62.4,23646.0,53.1414,53.2266,53.1329,53.167,23646.0
2021-06-08 14:00:00,62.38,62.45,62.34,62.37,31527.0,53.1499,53.2096,53.1158,53.1414,31527.0
2021-06-08 14:30:00,62.37,62.38,62.29,62.32,34804.5,53.1414,53.1499,53.0732,53.0988,34804.5
2021-06-08 15:00:00,62.31,62.35,62.28,62.34,45444.0,53.0903,53.1244,53.0647,53.1158,45444.0
2021-06-08 15:30:00,62.34,62.4,62.3,62.33,153264.0,53.1158,53.167,53.0818,53.1073,153264.0
2021-06-09 09:30:00,62.59,62.59,61.9,62.07,119578.5,53.3289,53.3289,52.741,52.8858,119578.5
2021-06-09 10:00:00,62.09,62.17,61.99,62.14,43231.5,52.9028,52.971,52.8176,52.9454,43231.5
2021-06-09 10:30:00,62.15,62.29,62.12,62.15,51210.0,52.954,53.0732,52.9284,52.954,51210.0
2021-06-09 11:00:00,62.15,62.21,62.1,62.21,36138.0,52.954,53.0051,52.9114,53.0051,36138.0
2021-06-09 11:30:00,62.19,62.19,62.09,62.1,18151.5,52.988,52.988,52.9028,52.9114,18151.5
2021-06-09 12:00:00,62.09,62.11,61.96,61.99,51817.5,52.9028,52.9199,52.7921,52.8176,51817.5
2021-06-09 12:30:00,61.99,61.99,61.91,61.94,23935.5,52.8176,52.8176,52.7495,52.775,23935.5
2021-06-09 13:00:00,61.97,61.99,61.88,61.88,15562.5,52.8006,52.8176,52.7239,52.7239,15562.5
2021-06-09 13:30:00,61.91,61.91,61.85,61.89,16806.0,52.7495,52.7495,52.6983,52.7324,16806.0
2021-06-09 14:00:00,61.89,61.98,61.85,61.97,31899.0,52.7324,52.8091,52.6983,52.8006,31899.0
2021-06-09 14:30:00,61.97,62.05,61.96,62.05,36018.0,52.8006,52.8688,52.7921,52.8688,36018.0
2021-06-09 15:00:00,62.03,62.07,61.87,61.87,62775.0,52.8517,52.8858,52.7154,52.7154,62775.0
2021-06-09 15:30:00,61.86,61.86,61.72,61.75,137340.0,52.7069,52.7069,52.5876,52.6131,137340.0
2021-06-10 09:30:00,62.09,62.26,61.61,61.77,75331.5,52.9028,53.0477,52.4939,52.6302,75331.5
2021-06-10 10:00:00,61.78,61.87,61.41,61.41,35395.5,52.6387,52.7154,52.3235,52.3235,35395.5
2021-06-10 10:30:00,61.47,61.47,61.06,61.13,45522.0,52.3746,52.3746,52.0252,52.0849,45522.0
2021-06-10 11:00:00,61.12,61.43,61.12,61.42,33409.5,52.0764,52.3405,52.0764,52.332,33409.5
2021-06-10 11:30:00,61.41,61.46,61.25,61.43,21679.5,52.3235,52.3661,52.1871,52.3405,21679.5
2021-06-10 12:00:00,61.43,61.47,61.29,61.29,32446.5,52.3405,52.3746,52.2212,52.2212,32446.5
2021-06-10 12:30:00,61.31,61.61,61.31,61.61,91183.5,52.2383,52.4939,52.2383,52.4939,91183.5
2021-06-10 13:00:00,61.62,61.62,61.45,61.46,25444.5,52.5024,52.5024,52.3575,52.3661,25444.5
2021-06-10 13:30:00,61.44,61.44,61.32,61.39,80838.0,52.349,52.349,52.2468,52.3064,80838.0
2021-06-10 14:00:00,61.41,61.47,61.23,61.28,215767.5,52.3235,52.3746,52.1701,52.2127,215767.5
2021-06-10 14:30:00,61.29,61.31,61.17,61.17,92619.0,52.2212,52.2383,52.119,52.119,92619.0
2021-06-10 15:00:00,61.17,61.22,61.13,61.14,46164.0,52.119,52.1616,52.0849,52.0934,46164.0
2021-06-10 15:30:00,61.15,61.21,61.08,61.14,331597.5,52.1019,52.153,52.0423,52.0934,331597.5
2021-06-11 09:30:00,61.4,61.64,61.13,61.38,59623.5,52.3149,52.5194,52.0849,52.2979,59623.5
2021-06-11 10:00:00,61.39,61.43,61.25,61.32,37621.5,52.3064,52.3405,52.1871,52.2468,37621.5
2021-06-11 10:30:00,61.33,61.36,61.23,61.23,48072.0,52.2553,52.2809,52.1701,52.1701,48072.0
2021-06-11 11:00:00,61.22,61.27,61.17,61.23,39999.0,52.1616,52.2042,52.119,52.1701,39999.0
2021-06-11 11:30:00,61.22,61.31,61.21,61.27,26641.5,52.1616,52.2383,52.153,52.2042,26641.5
2021-06-11 12:00:00,61.27,61.28,61.05,61.05,35878.5,52.2042,52.2127,52.0167,52.0167,35878.5
2021-06-11 12:30:00,61.03,61.23,61.0,61.23,20604.0,51.9997,52.1701,51.9741,52.1701,20604.0
2021-06-11 13:00:00,61.24,61.29,61.19,61.29,106429.5,52.1786,52.2212,52.136,52.2212,106429.5
2021-06-11 13:30:00,61.29,61.45,61.26,61.44,47329.5,52.2212,52.3575,52.1956,52.349,47329.5
2021-06-11 14:00:00,61.44,61.46,61.35,61.46,97888.5,52.349,52.3661,52.2723,52.3661,97888.5
2021-06-11 14:30:00,61.45,61.64,61.45,61.59,112938.0,52.3575,52.5194,52.3575,52.4768,112938.0
2021-06-11 15:00:00,61.59,61.69,61.5,61.51,104596.5,52.4768,52.562,52.4001,52.4087,104596.5
2021-06-11 15:30:00,61.51,61.63,61.42,61.59,222388.5,52.4087,52.5109,52.332,52.4768,222388.5
2021-06-14 09:30:00,61.44,61.52,60.83,60.83,82885.5,52.349,52.4172,51.8293,51.8293,82885.5
2021-06-14 10:00:00,60.85,61.05,60.78,60.91,62439.0,51.8463,52.0167,51.7867,51.8974,62439.0
2021-06-14 10:30:00,60.89,61.09,60.86,60.93,156826.5,51.8804,52.0508,51.8548,51.9145,156826.5
2021-06-14 11:00:00,60.93,60.98,60.74,60.77,39288.0,51.9145,51.9571,51.7526,51.7782,39288.0
2021-06-14 11:30:00,60.77,60.78,60.64,60.65,65242.5,51.7782,51.7867,51.6674,51.6759,65242.5
2021-06-14 12:00:00,60.69,60.75,60.59,60.63,47689.5,51.71,51.7611,51.6248,51.6589,47689.5
2021-06-14 12:30:00,60.63,60.63,60.42,60.43,34006.5,51.6589,51.6589,51.4799,51.4885,34006.5
2021-06-14 13:00:00,60.43,60.51,60.36,60.49,30333.0,51.4885,51.5566,51.4288,51.5396,30333.0
2021-06-14 13:30:00,60.51,60.53,60.41,60.42,27168.0,51.5566,51.5737,51.4714,51.4799,27168.0
2021-06-14 14:00:00,60.43,60.46,60.37,60.41,34054.5,51.4885,51.514,51.4373,51.4714,34054.5
2021-06-14 14:30:00,60.4,60.57,60.39,60.55,38473.5,51.4629,51.6077,51.4544,51.5907,38473.5
2021-06-14 15:00:00,60.52,60.56,60.48,60.53,73999.5,51.5651,51.5992,51.5311,51.5737,73999.5
2021-06-14 15:30:00,60.53,60.79,60.51,60.73,377301.0,51.5737,51.7952,51.5566,51.7441,377301.0
2021-06-15 09:30:00,60.86,61.34,60.69,61.01,178852.5,51.8548,52.2638,51.71,51.9826,178852.5
2021-06-15 10:00:00,61.0,61.12,60.95,61.12,41641.5,51.9741,52.0764,51.9315,52.0764,41641.5
2021-06-15 10:30:00,61.09,61.29,61.07,61.21,58272.0,52.0508,52.2212,52.0338,52.153,58272.0
2021-06-15 11:00:00,61.19,61.2,61.1,61.13,79543.5,52.136,52.1445,52.0593,52.0849,79543.5
2021-06-15 11:30:00,61.13,61.37,61.06,61.37,78309.0,52.0849,52.2894,52.0252,52.2894,78309.0
2021-06-15 12:00:00,61.37,61.47,61.33,61.44,55927.5,52.2894,52.3746,52.2553,52.349,55927.5
2021-06-15 12:30:00,61.44,61.45,61.39,61.43,39817.5,52.349,52.3575,52.3064,52.3405,39817.5
2021-06-15 13:00:00,61.43,61.46,61.37,61.37,53361.0,52.3405,52.3661,52.2894,52.2894,53361.0
2021-06-15 13:30:00,61.39,61.51,61.37,61.45,47590.5,52.3064,52.4087,52.2894,52.3575,47590.5
2021-06-15 14:00:00,61.45,61.53,61.45,61.5,50748.0,52.3575,52.4257,52.3575,52.4001,50748.0
2021-06-15 14:30:00,61.5,61.53,61.43,61.46,70024.5,52.4001,52.4257,52.3405,52.3661,70024.5
2021-06-15 15:00:00,61.45,61.49,61.37,61.43,46795.5,52.3575,52.3916,52.2894,52.3405,46795.5
2021-06-15 15:30:00,61.43,61.57,61.38,61.57,236671.5,52.3405,52.4598,52.2979,52.4598,236671.5
2021-06-16 09:30:00,61.36,61.49,61.07,61.13,69174.0,52.2809,52.3916,52.0338,52.0849,69174.0
2021-06-16 10:00:00,61.13,61.25,60.99,61.08,78492.0,52.0849,52.1871,51.9656,52.0423,78492.0
2021-06-16 10:30:00,61.1,61.33,61.07,61.32,75903.0,52.0593,52.2553,52.0338,52.2468,75903.0
2021-06-16 11:00:00,61.31,61.37,61.26,61.37,32703.0,52.2383,52.2894,52.1956,52.2894,32703.0
2021-06-16 11:30:00,61.38,61.47,61.38,61.45,49975.5,52.2979,52.3746,52.2979,52.3575,49975.5
2021-06-16 12:00:00,61.41,61.44,61.33,61.33,29949.0,52.3235,52.349,52.2553,52.2553,29949.0
2021-06-16 12:30:00,61.31,61.34,61.17,61.25,52638.0,52.2383,52.2638,52.119,52.1871,52638.0
2021-06-16 13:00:00,61.24,61.25,61.09,61.12,66177.0,52.1786,52.1871,52.0508,52.0764,66177.0
2021-06-16 13:30:00,61.11,61.31,60.99,61.03,74341.5,52.0678,52.2383,51.9656,51.9997,74341.5
2021-06-16 14:00:00,61.03,61.11,60.67,60.84,107715.0,51.9997,52.0678,51.6929,51.8378,107715.0
2021-06-16 14:30:00,60.82,60.87,60.64,60.77,103290.0,51.8208,51.8634,51.6674,51.7782,103290.0
2021-06-16 15:00:00,60.74,60.95,60.71,60.79,108124.5,51.7526,51.9315,51.727,51.7952,108124.5
2021-06-16 15:30:00,60.81,60.91,60.65,60.9,398419.5,51.8122,51.8974,51.6759,51.8889,398419.5
2021-06-17 09:30:00,60.86,61.11,60.28,60.29,106953.0,51.8548,52.0678,51.3607,51.3692,106953.0
2021-06-17 10:00:00,60.27,60.37,60.08,60.13,93637.5,51.3521,51.4373,51.1902,51.2329,93637.5
2021-06-17 10:30:00,60.13,60.31,60.1,60.14,85524.0,51.2329,51.3862,51.2073,51.2414,85524.0
2021-06-17 11:00:00,60.17,60.18,59.95,60.13,165846.0,51.2669,51.2755,51.0795,51.2329,165846.0
2021-06-17 11:30:00,60.13,60.18,59.79,59.79,116902.5,51.2329,51.2755,50.9432,50.9432,116902.5
2021-06-17 12:00:00,59.75,59.81,59.19,59.24,125601.0,50.9091,50.9602,50.4319,50.4745,125601.0
2021-06-17 12:30:00,59.23,59.42,59.14,59.42,79272.0,50.466,50.6279,50.3893,50.6279,79272.0
2021-06-17 13:00:00,59.44,59.67,59.43,59.65,56536.5,50.6449,50.8409,50.6364,50.8239,56536.5
2021-06-17 13:30:00,59.65,59.81,59.61,59.79,68623.5,50.8239,50.9602,50.7898,50.9432,68623.5
2021-06-17 14:00:00,59.79,59.81,59.64,59.65,82537.5,50.9432,50.9602,50.8154,50.8239,82537.5
2021-06-17 14:30:00,59.67,59.67,59.45,59.56,102469.5,50.8409,50.8409,50.6535,50.7472,102469.5
2021-06-17 15:00:00,59.55,59.85,59.52,59.82,112755.0,50.7387,50.9943,50.7131,50.9687,112755.0
2021-06-17 15:30:00,59.82,59.9,59.67,59.73,415875.0,50.9687,51.0369,50.8409,50.892,415875.0
2021-06-18 09:30:00,58.99,59.26,58.6,58.87,534037.5,50.2615,50.4916,49.9292,50.1593,534037.5
2021-06-18 10:00:00,58.87,58.87,58.41,58.71,137590.5,50.1593,50.1593,49.7674,50.023,137590.5
2021-06-18 10:30:00,58.67,58.99,58.61,58.91,268960.5,49.9889,50.2615,49.9378,50.1934,268960.5
2021-06-18 11:00:00,58.9,58.9,58.55,58.59,209251.5,50.1848,50.1848,49.8866,49.9207,209251.5
2021-06-18 11:30:00,58.6,58.69,58.58,58.65,124330.5,49.9292,50.0059,49.9122,49.9718,124330.5
2021-06-18 12:00:00,58.67,58.67,58.41,58.43,59412.0,49.9889,49.9889,49.7674,49.7844,59412.0
2021-06-18 12:30:00,58.43,58.43,58.15,58.2,62769.0,49.7844,49.7844,49.5458,49.5884,62769.0
2021-06-18 13:00:00,58.21,58.39,58.18,58.26,46804.5,49.5969,49.7503,49.5714,49.6395,46804.5
2021-06-18 13:30:00,58.28,58.4,58.25,58.37,61591.5,49.6566,49.7588,49.631,49.7333,61591.5
2021-06-18 14:00:00,58.35,58.52,58.33,58.43,124654.5,49.7162,49.8611,49.6992,49.7844,124654.5
2021-06-18 14:30:00,58.42,58.48,58.27,58.33,58063.5,49.7759,49.827,49.6481,49.6992,58063.5
2021-06-18 15:00:00,58.32,58.37,58.25,58.25,86895.0,49.6907,49.7333,49.631,49.631,86895.0
2021-06-18 15:30:00,58.27,58.3,57.97,58.02,385680.0,49.6481,49.6736,49.3925,49.4351,385680.0
2021-06-21 09:30:00,58.45,58.65,58.24,58.42,242604.0,49.8014,49.9718,49.6225,49.7759,242604.0
2021-06-21 10:00:00,58.4,58.98,58.39,58.93,140193.0,49.7588,50.253,49.7503,50.2104,140193.0
2021-06-21 10:30:00,58.95,59.05,58.85,59.0,72957.0,50.2274,50.3127,50.1422,50.2701,72957.0
2021-06-21 11:00:00,59.01,59.01,58.65,58.8,72370.5,50.2786,50.2786,49.9718,50.0996,72370.5
2021-06-21 11:30:00,58.81,58.89,58.75,58.75,138396.0,50.1082,50.1763,50.057,50.057,138396.0
2021-06-21 12:00:00,58.73,58.77,58.48,58.53,60031.5,50.04,50.0741,49.827,49.8696,60031.5
2021-06-21 12:30:00,58.53,58.59,58.49,58.53,43602.0,49.8696,49.9207,49.8355,49.8696,43602.0
2021-06-21 13:00:00,58.53,58.6,58.47,58.51,51616.5,49.8696,49.9292,49.8185,49.8526,51616.5
2021-06-21 13:30:00,58.51,58.58,58.47,58.53,101557.5,49.8526,49.9122,49.8185,49.8696,101557.5
2021-06-21 14:00:00,58.53,58.56,58.4,58.41,73452.0,49.8696,49.8952,49.7588,49.7674,73452.0
2021-06-21 14:30:00,58.38,58.42,58.32,58.38,62470.5,49.7418,49.7759,49.6907,49.7418,62470.5
2021-06-21 15:00:00,58.38,58.39,58.28,58.34,103021.5,49.7418,49.7503,49.6566,49.7077,103021.5
2021-06-21 15:30:00,58.33,58.4,58.25,58.26,575313.0,49.6992,49.7588,49.631,49.6395,575313.0
2021-06-22 09:30:00,58.24,58.49,57.69,57.75,229104.0,49.6225,49.8355,49.1539,49.205,229104.0
2021-06-22 10:00:00,57.77,57.9,57.73,57.87,250087.5,49.222,49.3328,49.188,49.3073,250087.5
2021-06-22 10:30:00,57.89,58.19,57.83,58.11,423081.0,49.3243,49.5799,49.2732,49.5117,423081.0
2021-06-22 11:00:00,58.13,58.49,58.07,58.39,291496.5,49.5288,49.8355,49.4777,49.7503,291496.5
2021-06-22 11:30:00,58.36,58.37,58.07,58.13,220222.5,49.7247,49.7333,49.4777,49.5288,220222.5
2021-06-22 12:00:00,58.13,58.24,58.11,58.15,171462.0,49.5288,49.6225,49.5117,49.5458,171462.0
2021-06-22 12:30:00,58.15,58.16,57.99,58.04,103881.0,49.5458,49.5543,49.4095,49.4521,103881.0
2021-06-22 13:00:00,58.04,58.07,57.92,58.07,194787.0,49.4521,49.4777,49.3499,49.4777,194787.0
2021-06-22 13:30:00,58.07,58.13,57.97,58.12,551026.5,49.4777,49.5288,49.3925,49.5203,551026.5
2021-06-22 14:00:00,58.13,58.19,58.06,58.13,176734.5,49.5288,49.5799,49.4691,49.5288,176734.5
2021-06-22 14:30:00,58.13,58.42,58.05,58.35,401697.0,49.5288,49.7759,49.4606,49.7162,401697.0
2021-06-22 15:00:00,58.35,58.52,58.35,58.43,243609.0,49.7162,49.8611,49.7162,49.7844,243609.0
2021-06-22 15:30:00,58.43,58.45,58.19,58.23,598060.5,49.7844,49.8014,49.5799,49.614,598060.5
2021-06-23 09:30:00,59.05,59.05,57.87,58.07,355179.0,50.3127,50.3127,49.3073,49.4777,355179.0
2021-06-23 10:00:00,58.08,58.44,58.01,58.38,509125.5,49.4862,49.7929,49.4265,49.7418,509125.5
2021-06-23 10:30:00,58.37,58.39,58.2,58.33,168732.0,49.7333,49.7503,49.5884,49.6992,168732.0
2021-06-23 11:00:00,58.34,58.44,58.27,58.27,292102.5,49.7077,49.7929,49.6481,49.6481,292102.5
2021-06-23 11:30:00,58.28,58.29,58.05,58.11,125307.0,49.6566,49.6651,49.4606,49.5117,125307.0
2021-06-23 12:00:00,58.12,58.24,58.12,58.13,77799.0,49.5203,49.6225,49.5203,49.5288,77799.0
2021-06-23 12:30:00,58.14,58.23,57.98,58.01,99946.5,49.5373,49.614,49.401,49.4265,99946.5
2021-06-23 13:00:00,58.01,58.34,58.01,58.31,683389.5,49.4265,49.7077,49.4265,49.6821,683389.5
2021-06-23 13:30:00,58.34,58.67,58.33,58.59,71731.5,49.7077,49.9889,49.6992,49.9207,71731.5
2021-06-23 14:00:00,58.59,58.7,58.47,58.65,95173.5,49.9207,50.0144,49.8185,49.9718,95173.5
2021-06-23 14:30:00,58.63,58.77,58.59,58.73,65278.5,49.9548,50.0741,49.9207,50.04,65278.5
2021-06-23 15:00:00,58.73,58.77,58.63,58.7,83565.0,50.04,50.0741,49.9548,50.0144,83565.0
2021-06-23 15:30:00,58.7,58.71,58.45,58.49,262531.5,50.0144,50.023,49.8014,49.8355,262531.5
2021-06-24 09:30:00,59.09,59.4,58.91,59.01,200118.0,50.3467,50.6109,50.1934,50.2786,200118.0
2021-06-24 10:00:00,59.05,59.19,58.91,59.13,138067.5,50.3127,50.4319,50.1934,50.3808,138067.5
2021-06-24 10:30:00,59.15,59.24,58.99,59.12,84267.0,50.3979,50.4745,50.2615,50.3723,84267.0
2021-06-24 11:00:00,59.13,59.15,58.85,58.87,56403.0,50.3808,50.3979,50.1422,50.1593,56403.0
2021-06-24 11:30:00,58.93,59.15,58.91,59.07,50238.0,50.2104,50.3979,50.1934,50.3297,50238.0
2021-06-24 12:00:00,59.08,59.09,58.97,59.09,92340.0,50.3382,50.3467,50.2445,50.3467,92340.0
2021-06-24 12:30:00,59.08,59.4,59.04,59.39,198909.0,50.3382,50.6109,50.3041,50.6023,198909.0
2021-06-24 13:00:00,59.39,59.44,59.24,59.3,91084.5,50.6023,50.6449,50.4745,50.5257,91084.5
2021-06-24 13:30:00,59.3,59.37,59.23,59.33,82795.5,50.5257,50.5853,50.466,50.5512,82795.5
2021-06-24 14:00:00,59.34,59.49,59.33,59.49,69420.0,50.5597,50.6875,50.5512,50.6875,69420.0
2021-06-24 14:30:00,59.48,59.48,59.32,59.34,67066.5,50.679,50.679,50.5427,50.5597,67066.5
2021-06-24 15:00:00,59.33,59.43,59.32,59.32,80905.5,50.5512,50.6364,50.5427,50.5427,80905.5
2021-06-24 15:30:00,59.33,59.33,58.91,58.99,399544.5,50.5512,50.5512,50.1934,50.2615,399544.5
2021-06-25 09:30:00,59.19,59.57,58.95,59.39,204427.5,50.4319,50.7557,50.2274,50.6023,204427.5
2021-06-25 10:00:00,59.37,59.71,59.36,59.59,150835.5,50.5853,50.875,50.5768,50.7728,150835.5
2021-06-25 10:30:00,59.59,59.61,59.39,59.41,139201.5,50.7728,50.7898,50.6023,50.6194,139201.5
2021-06-25 11:00:00,59.42,59.47,59.31,59.33,148431.0,50.6279,50.6705,50.5342,50.5512,148431.0
2021-06-25 11:30:00,59.33,59.33,59.07,59.08,98904.0,50.5512,50.5512,50.3297,50.3382,98904.0
2021-06-25 12:00:00,59.09,59.17,59.01,59.04,173550.0,50.3467,50.4149,50.2786,50.3041,173550.0
2021-06-25 12:30:00,59.06,59.17,59.04,59.04,38658.0,50.3212,50.4149,50.3041,50.3041,38658.0
2021-06-25 13:00:00,59.04,59.07,58.98,59.05,38464.5,50.3041,50.3297,50.253,50.3127,38464.5
2021-06-25 13:30:00,59.06,59.18,59.06,59.13,64147.5,50.3212,50.4234,50.3212,50.3808,64147.5
2021-06-25 14:00:00,59.13,59.39,59.09,59.37,151263.0,50.3808,50.6023,50.3467,50.5853,151263.0
2021-06-25 14:30:00,59.37,59.58,59.36,59.4,193183.5,50.5853,50.7642,50.5768,50.6109,193183.5
2021-06-25 15:00:00,59.4,59.64,59.4,59.54,106003.5,50.6109,50.8154,50.6109,50.7301,106003.5
2021-06-25 15:30:00,59.54,59.61,58.93,59.32,621949.5,50.7301,50.7898,50.2104,50.5427,621949.5
2021-06-28 09:30:00,59.5,59.58,58.94,59.19,110583.0,50.6961,50.7642,50.2189,50.4319,110583.0
2021-06-28 10:00:00,59.19,59.46,58.94,59.4,127603.5,50.4319,50.662,50.2189,50.6109,127603.5
2021-06-28 10:30:00,59.41,59.51,59.29,59.47,83658.0,50.6194,50.7046,50.5171,50.6705,83658.0
2021-06-28 11:00:00,59.45,59.49,59.22,59.27,82906.5,50.6535,50.6875,50.4575,50.5001,82906.5
2021-06-28 11:30:00,59.25,59.33,59.22,59.33,90487.5,50.4831,50.5512,50.4575,50.5512,90487.5
2021-06-28 12:00:00,59.34,59.34,59.17,59.2,108465.0,50.5597,50.5597,50.4149,50.4405,108465.0
2021-06-28 12:30:00,59.19,59.19,58.95,58.98,85618.5,50.4319,50.4319,50.2274,50.253,85618.5
2021-06-28 13:00:00,58.99,59.01,58.86,58.87,58614.0,50.2615,50.2786,50.1508,50.1593,58614.0
2021-06-28 13:30:00,58.89,59.1,58.88,59.1,40401.0,50.1763,50.3553,50.1678,50.3553,40401.0
2021-06-28 14:00:00,59.09,59.23,59.07,59.22,42469.5,50.3467,50.466,50.3297,50.4575,42469.5
2021-06-28 14:30:00,59.22,59.29,59.1,59.1,48318.0,50.4575,50.5171,50.3553,50.3553,48318.0
2021-06-28 15:00:00,59.1,59.17,59.05,59.13,56496.0,50.3553,50.4149,50.3127,50.3808,56496.0
2021-06-28 15:30:00,59.13,59.23,59.05,59.08,348537.0,50.3808,50.466,50.3127,50.3382,348537.0
2021-06-29 09:30:00,59.37,59.57,59.13,59.16,111054.0,50.5853,50.7557,50.3808,50.4064,111054.0
2021-06-29 10:00:00,59.15,59.21,59.0,59.09,50217.0,50.3979,50.449,50.2701,50.3467,50217.0
2021-06-29 10:30:00,59.11,59.13,58.79,58.79,34368.0,50.3638,50.3808,50.0911,50.0911,34368.0
2021-06-29 11:00:00,58.79,58.93,58.73,58.83,78126.0,50.0911,50.2104,50.04,50.1252,78126.0
2021-06-29 11:30:00,58.77,58.81,58.64,58.75,38992.5,50.0741,50.1082,49.9633,50.057,38992.5
2021-06-29 12:00:00,58.73,58.73,58.56,58.59,52902.0,50.04,50.04,49.8952,49.9207,52902.0
2021-06-29 12:30:00,58.59,58.63,58.49,58.56,46864.5,49.9207,49.9548,49.8355,49.8952,46864.5
2021-06-29 13:00:00,58.57,58.64,58.47,58.6,81220.5,49.9037,49.9633,49.8185,49.9292,81220.5
2021-06-29 13:30:00,58.61,58.65,58.54,58.63,50271.0,49.9378,49.9718,49.8781,49.9548,50271.0
2021-06-29 14:00:00,58.63,58.68,58.57,58.59,42424.5,49.9548,49.9974,49.9037,49.9207,42424.5
2021-06-29 14:30:00,58.59,58.6,58.43,58.47,50155.5,49.9207,49.9292,49.7844,49.8185,50155.5
2021-06-29 15:00:00,58.47,58.71,58.42,58.7,57247.5,49.8185,50.023,49.7759,50.0144,57247.5
2021-06-29 15:30:00,58.69,58.79,58.65,58.77,257190.0,50.0059,50.0911,49.9718,50.0741,257190.0
2021-06-30 09:30:00,59.09,59.29,58.76,58.93,130987.5,50.3467,50.5171,50.0656,50.2104,130987.5
2021-06-30 10:00:00,58.93,59.16,58.87,59.07,109129.5,50.2104,50.4064,50.1593,50.3297,109129.5
2021-06-30 10:30:00,59.07,59.37,59.04,59.33,120949.5,50.3297,50.5853,50.3041,50.5512,120949.5
2021-06-30 11:00:00,59.34,59.44,59.17,59.19,68133.0,50.5597,50.6449,50.4149,50.4319,68133.0
2021-06-30 11:30:00,59.2,59.28,59.16,59.23,34140.0,50.4405,50.5086,50.4064,50.466,34140.0
2021-06-30 12:00:00,59.23,59.31,59.19,59.3,63975.0,50.466,50.5342,50.4319,50.5257,63975.0
2021-06-30 12:30:00,59.3,59.34,59.25,59.25,40434.0,50.5257,50.5597,50.4831,50.4831,40434.0
2021-06-30 13:00:00,59.25,59.29,59.13,59.13,44431.5,50.4831,50.5171,50.3808,50.3808,44431.5
2021-06-30 13:30:00,59.13,59.23,59.11,59.21,38662.5,50.3808,50.466,50.3638,50.449,38662.5
2021-06-30 14:00:00,59.19,59.24,59.15,59.16,48669.0,50.4319,50.4745,50.3979,50.4064,48669.0
2021-06-30 14:30:00,59.17,59.32,59.13,59.31,58969.5,50.4149,50.5427,50.3808,50.5342,58969.5
2021-06-30 15:00:00,59.31,59.44,59.16,59.4,135061.5,50.5342,50.6449,50.4064,50.6109,135061.5
2021-06-30 15:30:00,59.39,59.63,59.35,59.51,361629.0,50.6023,50.8068,50.5683,50.7046,361629.0
2021-07-01 09:30:00,59.73,60.06,59.53,59.53,171777.0,50.892,51.1732,50.7216,50.7216,171777.0
2021-07-01 10:00:00,59.5,59.77,59.48,59.58,81361.5,50.6961,50.9261,50.679,50.7642,81361.5
2021-07-01 10:30:00,59.59,59.7,59.55,59.57,73648.5,50.7728,50.8665,50.7387,50.7557,73648.5
2021-07-01 11:00:00,59.57,59.63,59.51,59.61,46423.5,50.7557,50.8068,50.7046,50.7898,46423.5
2021-07-01 11:30:00,59.61,59.61,59.34,59.34,40450.5,50.7898,50.7898,50.5597,50.5597,40450.5
2021-07-01 12:00:00,59.35,59.4,59.17,59.21,75613.5,50.5683,50.6109,50.4149,50.449,75613.5
2021-07-01 12:30:00,59.21,59.27,59.19,59.23,75939.0,50.449,50.5001,50.4319,50.466,75939.0
2021-07-01 13:00:00,59.21,59.26,59.16,59.16,47758.5,50.449,50.4916,50.4064,50.4064,47758.5
2021-07-01 13:30:00,59.15,59.18,59.11,59.17,72825.0,50.3979,50.4234,50.3638,50.4149,72825.0
2021-07-01 14:00:00,59.15,59.2,59.11,59.2,57006.0,50.3979,50.4405,50.3638,50.4405,57006.0
2021-07-01 14:30:00,59.2,59.37,59.18,59.36,92644.5,50.4405,50.5853,50.4234,50.5768,92644.5
2021-07-01 15:00:00,59.35,59.38,59.27,59.36,60123.0,50.5683,50.5938,50.5001,50.5768,60123.0
2021-07-01 15:30:00,59.36,59.36,59.15,59.19,247995.0,50.5768,50.5768,50.3979,50.4319,247995.0
2021-07-02 09:30:00,59.35,59.37,58.82,58.87,89046.0,50.5683,50.5853,50.1167,50.1593,89046.0
2021-07-02 10:00:00,58.89,58.93,58.69,58.76,115056.0,50.1763,50.2104,50.0059,50.0656,115056.0
2021-07-02 10:30:00,58.76,59.12,58.75,59.08,169191.0,50.0656,50.3723,50.057,50.3382,169191.0
2021-07-02 11:00:00,59.06,59.07,58.84,59.03,34803.0,50.3212,50.3297,50.1337,50.2956,34803.0
2021-07-02 11:30:00,59.03,59.05,58.92,59.03,47113.5,50.2956,50.3127,50.2019,50.2956,47113.5
2021-07-02 12:00:00,59.03,59.04,58.84,58.89,50073.0,50.2956,50.3041,50.1337,50.1763,50073.0
2021-07-02 12:30:00,58.89,59.03,58.88,59.0,58629.0,50.1763,50.2956,50.1678,50.2701,58629.0
2021-07-02 13:00:00,59.0,59.07,58.89,59.05,170940.0,50.2701,50.3297,50.1763,50.3127,170940.0
2021-07-02 13:30:00,59.05,59.05,58.93,58.95,52612.5,50.3127,50.3127,50.2104,50.2274,52612.5
2021-07-02 14:00:00,58.94,59.01,58.92,58.99,59457.0,50.2189,50.2786,50.2019,50.2615,59457.0
2021-07-02 14:30:00,58.99,58.99,58.91,58.93,75213.0,50.2615,50.2615,50.1934,50.2104,75213.0
2021-07-02 15:00:00,58.93,59.12,58.93,58.94,91686.0,50.2104,50.3723,50.2104,50.2189,91686.0
2021-07-02 15:30:00,58.93,59.01,58.8,58.86,306171.0,50.2104,50.2786,50.0996,50.1508,306171.0
2021-07-06 09:30:00,58.67,58.75,57.7,57.73,162427.5,49.9889,50.057,49.1624,49.188,162427.5
2021-07-06 10:00:00,57.7,57.73,57.1,57.11,127042.5,49.1624,49.188,48.6512,48.6597,127042.5
2021-07-06 10:30:00,57.13,57.17,56.81,56.81,166615.5,48.6767,48.7108,48.4041,48.4041,166615.5
2021-07-06 11:00:00,56.78,56.98,56.67,56.97,130153.5,48.3785,48.5489,48.2848,48.5404,130153.5
2021-07-06 11:30:00,56.97,57.65,56.97,57.49,136165.5,48.5404,49.1198,48.5404,48.9835,136165.5
2021-07-06 12:00:00,57.48,57.63,57.4,57.51,127717.5,48.975,49.1028,48.9068,49.0005,127717.5
2021-07-06 12:30:00,57.51,57.53,57.42,57.49,67771.5,49.0005,49.0176,48.9238,48.9835,67771.5
2021-07-06 13:00:00,57.5,57.63,57.49,57.55,61806.0,48.992,49.1028,48.9835,49.0346,61806.0
2021-07-06 13:30:00,57.55,57.69,57.51,57.65,53632.5,49.0346,49.1539,49.0005,49.1198,53632.5
2021-07-06 14:00:00,57.68,57.72,57.61,57.69,41619.0,49.1454,49.1794,49.0857,49.1539,41619.0
2021-07-06 14:30:00,57.69,57.79,57.69,57.69,57675.0,49.1539,49.2391,49.1539,49.1539,57675.0
2021-07-06 15:00:00,57.69,57.78,57.65,57.68,162621.0,49.1539,49.2306,49.1198,49.1454,162621.0
2021-07-06 15:30:00,57.69,57.89,57.67,57.83,374733.0,49.1539,49.3243,49.1368,49.2732,374733.0
2021-07-07 09:30:00,57.86,58.14,57.72,57.81,77349.0,49.2987,49.5373,49.1794,49.2561,77349.0
2021-07-07 10:00:00,57.83,57.85,57.38,57.38,63411.0,49.2732,49.2902,48.8898,48.8898,63411.0
2021-07-07 10:30:00,57.38,57.51,57.31,57.36,73390.5,48.8898,49.0005,48.8301,48.8727,73390.5
2021-07-07 11:00:00,57.38,57.79,57.38,57.79,62415.0,48.8898,49.2391,48.8898,49.2391,62415.0
2021-07-07 11:30:00,57.79,58.0,57.64,57.67,42363.0,49.2391,49.418,49.1113,49.1368,42363.0
2021-07-07 12:00:00,57.69,57.72,57.49,57.5,36901.5,49.1539,49.1794,48.9835,48.992,36901.5
2021-07-07 12:30:00,57.51,57.6,57.43,57.54,30280.5,49.0005,49.0772,48.9324,49.0261,30280.5
2021-07-07 13:00:00,57.55,57.59,57.42,57.45,36633.0,49.0346,49.0687,48.9238,48.9494,36633.0
2021-07-07 13:30:00,57.43,57.51,57.37,57.37,97098.0,48.9324,49.0005,48.8812,48.8812,97098.0
2021-07-07 14:00:00,57.38,57.58,57.38,57.53,130572.0,48.8898,49.0602,48.8898,49.0176,130572.0
2021-07-07 14:30:00,57.51,57.82,57.48,57.72,147880.5,49.0005,49.2646,48.975,49.1794,147880.5
2021-07-07 15:00:00,57.73,57.95,57.72,57.89,181186.5,49.188,49.3754,49.1794,49.3243,181186.5
2021-07-07 15:30:00,57.89,57.99,57.83,57.92,285793.5,49.3243,49.4095,49.2732,49.3499,285793.5
2021-07-08 09:30:00,57.11,57.61,57.0,57.54,102300.0,48.6597,49.0857,48.566,49.0261,102300.0
2021-07-08 10:00:00,57.49,57.53,56.93,57.3,71998.5,48.9835,49.0176,48.5063,48.8216,71998.5
2021-07-08 10:30:00,57.32,57.59,57.26,57.29,49473.0,48.8386,49.0687,48.7875,48.8131,49473.0
2021-07-08 11:00:00,57.3,57.75,57.28,57.67,53526.0,48.8216,49.205,48.8046,49.1368,53526.0
2021-07-08 11:30:00,57.67,57.82,57.66,57.75,63706.5,49.1368,49.2646,49.1283,49.205,63706.5
2021-07-08 12:00:00,57.74,57.84,57.69,57.81,41260.5,49.1965,49.2817,49.1539,49.2561,41260.5
2021-07-08 12:30:00,57.79,57.84,57.73,57.77,46465.5,49.2391,49.2817,49.188,49.222,46465.5
2021-07-08 13:00:00,57.76,57.77,57.37,57.51,35757.0,49.2135,49.222,48.8812,49.0005,35757.0
2021-07-08 13:30:00,57.51,57.51,57.23,57.27,35847.0,49.0005,49.0005,48.7619,48.796,35847.0
2021-07-08 14:00:00,57.23,57.23,57.07,57.08,32568.0,48.7619,48.7619,48.6256,48.6341,32568.0
2021-07-08 14:30:00,57.07,57.18,57.01,57.13,45264.0,48.6256,48.7193,48.5745,48.6767,45264.0
2021-07-08 15:00:00,57.13,57.19,57.03,57.11,79752.0,48.6767,48.7279,48.5915,48.6597,79752.0
2021-07-08 15:30:00,57.11,57.19,56.95,57.1,339022.5,48.6597,48.7279,48.5234,48.6512,339022.5
2021-07-09 09:30:00,57.45,58.08,57.35,57.94,105583.5,48.9494,49.4862,48.8642,49.3669,105583.5
2021-07-09 10:00:00,57.93,58.13,57.93,58.08,48763.5,49.3584,49.5288,49.3584,49.4862,48763.5
2021-07-09 10:30:00,58.08,58.24,57.95,57.96,60289.5,49.4862,49.6225,49.3754,49.3839,60289.5
2021-07-09 11:00:00,57.97,58.17,57.89,58.11,51309.0,49.3925,49.5629,49.3243,49.5117,51309.0
2021-07-09 11:30:00,58.13,58.25,58.11,58.18,37926.0,49.5288,49.631,49.5117,49.5714,37926.0
2021-07-09 12:00:00,58.19,58.3,58.17,58.19,52764.0,49.5799,49.6736,49.5629,49.5799,52764.0
2021-07-09 12:30:00,58.19,58.39,58.16,58.34,76218.0,49.5799,49.7503,49.5543,49.7077,76218.0
2021-07-09 13:00:00,58.35,58.38,58.29,58.35,45714.0,49.7162,49.7418,49.6651,49.7162,45714.0
2021-07-09 13:30:00,58.36,58.49,58.31,58.43,36709.5,49.7247,49.8355,49.6821,49.7844,36709.5
2021-07-09 14:00:00,58.44,58.47,58.39,58.45,43869.0,49.7929,49.8185,49.7503,49.8014,43869.0
2021-07-09 14:30:00,58.46,58.5,58.44,58.46,53571.0,49.81,49.844,49.7929,49.81,53571.0
2021-07-09 15:00:00,58.47,58.59,58.43,58.49,68826.0,49.8185,49.9207,49.7844,49.8355,68826.0
2021-07-09 15:30:00,58.49,58.51,58.31,58.33,252972.0,49.8355,49.8526,49.6821,49.6992,252972.0
2021-07-12 09:30:00,58.11,58.28,57.54,58.28,99669.0,49.5117,49.6566,49.0261,49.6566,99669.0
2021-07-12 10:00:00,58.27,58.63,58.26,58.63,56538.0,49.6481,49.9548,49.6395,49.9548,56538.0
2021-07-12 10:30:00,58.67,58.77,58.54,58.65,70110.0,49.9889,50.0741,49.8781,49.9718,70110.0
2021-07-12 11:00:00,58.63,58.75,58.55,58.7,71728.5,49.9548,50.057,49.8866,50.0144,71728.5
2021-07-12 11:30:00,58.71,59.02,58.69,58.93,109614.0,50.023,50.2871,50.0059,50.2104,109614.0
2021-07-12 12:00:00,58.93,59.0,58.88,58.95,85759.5,50.2104,50.2701,50.1678,50.2274,85759.5
2021-07-12 12:30:00,58.95,59.03,58.85,59.01,92475.0,50.2274,50.2956,50.1422,50.2786,92475.0
2021-07-12 13:00:00,59.01,59.13,58.97,59.1,112402.5,50.2786,50.3808,50.2445,50.3553,112402.5
2021-07-12 13:30:00,59.09,59.11,59.05,59.09,112794.0,50.3467,50.3638,50.3127,50.3467,112794.0
2021-07-12 14:00:00,59.09,59.1,58.9,59.01,71049.0,50.3467,50.3553,50.1848,50.2786,71049.0
2021-07-12 14:30:00,59.01,59.07,58.97,59.01,81984.0,50.2786,50.3297,50.2445,50.2786,81984.0
2021-07-12 15:00:00,59.0,59.03,58.95,59.01,106711.5,50.2701,50.2956,50.2274,50.2786,106711.5
2021-07-12 15:30:00,59.01,59.02,58.8,58.87,260478.0,50.2786,50.2871,50.0996,50.1593,260478.0
2021-07-13 09:30:00,59.82,59.82,58.93,58.93,288982.5,50.9687,50.9687,50.2104,50.2104,288982.5
2021-07-13 10:00:00,58.91,58.92,58.71,58.75,55633.5,50.1934,50.2019,50.023,50.057,55633.5
2021-07-13 10:30:00,58.67,58.79,58.53,58.54,35910.0,49.9889,50.0911,49.8696,49.8781,35910.0
2021-07-13 11:00:00,58.53,58.57,58.4,58.51,39523.5,49.8696,49.9037,49.7588,49.8526,39523.5
2021-07-13 11:30:00,58.5,58.62,58.41,58.46,47763.0,49.844,49.9463,49.7674,49.81,47763.0
2021-07-13 12:00:00,58.46,58.54,58.33,58.39,50994.0,49.81,49.8781,49.6992,49.7503,50994.0
2021-07-13 12:30:00,58.4,58.41,58.31,58.35,36862.5,49.7588,49.7674,49.6821,49.7162,36862.5
2021-07-13 13:00:00,58.34,58.39,58.21,58.3,35229.0,49.7077,49.7503,49.5969,49.6736,35229.0
2021-07-13 13:30:00,58.3,58.42,58.21,58.39,47835.0,49.6736,49.7759,49.5969,49.7503,47835.0
2021-07-13 14:00:00,58.38,58.44,58.31,58.39,61849.5,49.7418,49.7929,49.6821,49.7503,61849.5
2021-07-13 14:30:00,58.38,58.38,58.27,58.31,49627.5,49.7418,49.7418,49.6481,49.6821,49627.5
2021-07-13 15:00:00,58.31,58.37,58.22,58.34,110659.5,49.6821,49.7333,49.6055,49.7077,110659.5
2021-07-13 15:30:00,58.35,58.49,58.31,58.4,283345.5,49.7162,49.8355,49.6821,49.7588,283345.5
2021-07-14 09:30:00,58.4,58.57,58.18,58.19,100216.5,49.7588,49.9037,49.5714,49.5799,100216.5
2021-07-14 10:00:00,58.23,58.41,58.06,58.17,95187.0,49.614,49.7674,49.4691,49.5629,95187.0
2021-07-14 10:30:00,58.16,58.27,58.09,58.11,81340.5,49.5543,49.6481,49.4947,49.5117,81340.5
2021-07-14 11:00:00,58.1,58.22,58.05,58.07,53368.5,49.5032,49.6055,49.4606,49.4777,53368.5
2021-07-14 11:30:00,58.1,58.19,58.05,58.08,40746.0,49.5032,49.5799,49.4606,49.4862,40746.0
2021-07-14 12:00:00,58.13,58.37,58.13,58.33,43752.0,49.5288,49.7333,49.5288,49.6992,43752.0
2021-07-14 12:30:00,58.34,58.37,58.28,58.35,28518.0,49.7077,49.7333,49.6566,49.7162,28518.0
2021-07-14 13:00:00,58.35,58.47,58.27,58.45,90901.5,49.7162,49.8185,49.6481,49.8014,90901.5
2021-07-14 13:30:00,58.45,58.61,58.45,58.6,39108.0,49.8014,49.9378,49.8014,49.9292,39108.0
2021-07-14 14:00:00,58.6,58.63,58.54,58.55,34035.0,49.9292,49.9548,49.8781,49.8866,34035.0
2021-07-14 14:30:00,58.58,58.62,58.44,58.45,49383.0,49.9122,49.9463,49.7929,49.8014,49383.0
2021-07-14 15:00:00,58.45,58.54,58.45,58.49,58914.0,49.8014,49.8781,49.8014,49.8355,58914.0
2021-07-14 15:30:00,58.49,58.59,58.44,58.51,332271.0,49.8355,49.9207,49.7929,49.8526,332271.0
2021-07-15 09:30:00,58.67,58.94,58.43,58.87,125431.5,49.9889,50.2189,49.7844,50.1593,125431.5
2021-07-15 10:00:00,58.87,59.27,58.8,59.03,81951.0,50.1593,50.5001,50.0996,50.2956,81951.0
2021-07-15 10:30:00,59.07,59.41,58.98,59.29,80121.0,50.3297,50.6194,50.253,50.5171,80121.0
2021-07-15 11:00:00,59.28,59.28,59.0,59.09,54132.0,50.5086,50.5086,50.2701,50.3467,54132.0
2021-07-15 11:30:00,59.09,59.27,59.07,59.23,38617.5,50.3467,50.5001,50.3297,50.466,38617.5
2021-07-15 12:00:00,59.21,59.26,58.98,59.01,54744.0,50.449,50.4916,50.253,50.2786,54744.0
2021-07-15 12:30:00,59.0,59.14,58.98,59.04,31188.0,50.2701,50.3893,50.253,50.3041,31188.0
2021-07-15 13:00:00,59.03,59.1,58.93,58.94,26761.5,50.2956,50.3553,50.2104,50.2189,26761.5
2021-07-15 13:30:00,58.93,58.93,58.76,58.77,36963.0,50.2104,50.2104,50.0656,50.0741,36963.0
2021-07-15 14:00:00,58.79,58.89,58.79,58.87,62961.0,50.0911,50.1763,50.0911,50.1593,62961.0
2021-07-15 14:30:00,58.87,58.97,58.84,58.97,34561.5,50.1593,50.2445,50.1337,50.2445,34561.5
2021-07-15 15:00:00,58.95,59.03,58.93,59.01,48994.5,50.2274,50.2956,50.2104,50.2786,48994.5
2021-07-15 15:30:00,59.02,59.05,58.76,58.9,471538.5,50.2871,50.3127,50.0656,50.1848,471538.5
2021-07-16 09:30:00,58.78,59.04,58.74,58.87,147921.0,50.0826,50.3041,50.0485,50.1593,147921.0
2021-07-16 10:00:00,58.89,58.89,58.55,58.63,67318.5,50.1763,50.1763,49.8866,49.9548,67318.5
2021-07-16 10:30:00,58.63,58.95,58.63,58.95,76062.0,49.9548,50.2274,49.9548,50.2274,76062.0
2021-07-16 11:00:00,58.94,59.07,58.84,59.0,82374.0,50.2189,50.3297,50.1337,50.2701,82374.0
2021-07-16 11:30:00,59.01,59.13,58.99,59.11,50640.0,50.2786,50.3808,50.2615,50.3638,50640.0
2021-07-16 12:00:00,59.14,59.39,59.07,59.08,120547.5,50.3893,50.6023,50.3297,50.3382,120547.5
2021-07-16 12:30:00,59.07,59.07,58.99,59.01,53104.5,50.3297,50.3297,50.2615,50.2786,53104.5
2021-07-16 13:00:00,58.98,59.06,58.93,58.93,54516.0,50.253,50.3212,50.2104,50.2104,54516.0
2021-07-16 13:30:00,58.95,59.0,58.89,58.97,59523.0,50.2274,50.2701,50.1763,50.2445,59523.0
2021-07-16 14:00:00,58.98,58.98,58.77,58.83,87771.0,50.253,50.253,50.0741,50.1252,87771.0
2021-07-16 14:30:00,58.83,58.87,58.63,58.72,73086.0,50.1252,50.1593,49.9548,50.0315,73086.0
2021-07-16 15:00:00,58.73,58.73,58.49,58.53,67762.5,50.04,50.04,49.8355,49.8696,67762.5
2021-07-16 15:30:00,58.53,58.59,58.33,58.4,304794.0,49.8696,49.9207,49.6992,49.7588,304794.0
2021-07-19 09:30:00,57.88,58.03,57.49,57.74,102408.0,49.3158,49.4436,48.9835,49.1965,102408.0
2021-07-19 10:00:00,57.75,58.0,57.53,57.94,115758.0,49.205,49.418,49.0176,49.3669,115758.0
2021-07-19 10:30:00,57.91,58.27,57.87,58.03,107314.5,49.3413,49.6481,49.3073,49.4436,107314.5
2021-07-19 11:00:00,58.02,58.23,57.87,58.03,119910.0,49.4351,49.614,49.3073,49.4436,119910.0
2021-07-19 11:30:00,58.01,58.23,57.93,58.23,65358.0,49.4265,49.614,49.3584,49.614,65358.0
2021-07-19 12:00:00,58.19,58.2,57.86,57.89,54336.0,49.5799,49.5884,49.2987,49.3243,54336.0
2021-07-19 12:30:00,57.86,58.06,57.75,58.06,136803.0,49.2987,49.4691,49.205,49.4691,136803.0
2021-07-19 13:00:00,58.04,58.13,57.87,58.01,66064.5,49.4521,49.5288,49.3073,49.4265,66064.5
2021-07-19 13:30:00,57.99,58.01,57.49,57.53,128968.5,49.4095,49.4265,48.9835,49.0176,128968.5
2021-07-19 14:00:00,57.54,57.75,57.54,57.7,56958.0,49.0261,49.205,49.0261,49.1624,56958.0
2021-07-19 14:30:00,57.68,57.68,57.52,57.61,50062.5,49.1454,49.1454,49.009,49.0857,50062.5
2021-07-19 15:00:00,57.59,57.87,57.53,57.85,148623.0,49.0687,49.3073,49.0176,49.2902,148623.0
2021-07-19 15:30:00,57.84,57.93,57.55,57.83,481762.5,49.2817,49.3584,49.0346,49.2732,481762.5
2021-07-20 09:30:00,57.91,58.39,57.69,58.34,75879.0,49.3413,49.7503,49.1539,49.7077,75879.0
2021-07-20 10:00:00,58.35,58.84,58.35,58.77,64455.0,49.7162,50.1337,49.7162,50.0741,64455.0
2021-07-20 10:30:00,58.79,59.0,58.63,58.96,83466.0,50.0911,50.2701,49.9548,50.236,83466.0
2021-07-20 11:00:00,58.99,59.01,58.79,58.79,78082.5,50.2615,50.2786,50.0911,50.0911,78082.5
2021-07-20 11:30:00,58.77,59.08,58.74,59.05,39630.0,50.0741,50.3382,50.0485,50.3127,39630.0
2021-07-20 12:00:00,59.08,59.25,58.99,59.14,62905.5,50.3382,50.4831,50.2615,50.3893,62905.5
2021-07-20 12:30:00,59.14,59.23,59.11,59.15,49701.0,50.3893,50.466,50.3638,50.3979,49701.0
2021-07-20 13:00:00,59.15,59.19,58.93,58.95,46497.0,50.3979,50.4319,50.2104,50.2274,46497.0
2021-07-20 13:30:00,58.95,59.05,58.91,58.99,39009.0,50.2274,50.3127,50.1934,50.2615,39009.0
2021-07-20 14:00:00,59.0,59.09,58.96,59.0,54763.5,50.2701,50.3467,50.236,50.2701,54763.5
2021-07-20 14:30:00,59.01,59.07,58.87,58.91,70233.0,50.2786,50.3297,50.1593,50.1934,70233.0
2021-07-20 15:00:00,58.91,58.97,58.75,58.83,136263.0,50.1934,50.2445,50.057,50.1252,136263.0
2021-07-20 15:30:00,58.82,58.92,58.7,58.72,293014.5,50.1167,50.2019,50.0144,50.0315,293014.5
2021-07-21 09:30:00,58.76,59.55,58.76,59.43,102798.0,50.0656,50.7387,50.0656,50.6364,102798.0
2021-07-21 10:00:00,59.42,59.51,58.98,58.98,98319.0,50.6279,50.7046,50.253,50.253,98319.0
2021-07-21 10:30:00,58.98,59.1,58.87,58.99,66435.0,50.253,50.3553,50.1593,50.2615,66435.0
2021-07-21 11:00:00,59.02,59.11,58.86,58.87,39943.5,50.2871,50.3638,50.1508,50.1593,39943.5
2021-07-21 11:30:00,58.86,59.14,58.84,59.05,42807.0,50.1508,50.3893,50.1337,50.3127,42807.0
2021-07-21 12:00:00,59.04,59.07,58.87,58.91,52486.5,50.3041,50.3297,50.1593,50.1934,52486.5
2021-07-21 12:30:00,58.91,58.95,58.82,58.85,36907.5,50.1934,50.2274,50.1167,50.1422,36907.5
2021-07-21 13:00:00,58.85,58.96,58.84,58.89,30547.5,50.1422,50.236,50.1337,50.1763,30547.5
2021-07-21 13:30:00,58.9,58.95,58.84,58.85,40056.0,50.1848,50.2274,50.1337,50.1422,40056.0
2021-07-21 14:00:00,58.85,58.93,58.8,58.86,44739.0,50.1422,50.2104,50.0996,50.1508,44739.0
2021-07-21 14:30:00,58.85,58.87,58.78,58.8,73543.5,50.1422,50.1593,50.0826,50.0996,73543.5
2021-07-21 15:00:00,58.81,58.85,58.71,58.76,91273.5,50.1082,50.1422,50.023,50.0656,91273.5
2021-07-21 15:30:00,58.76,58.79,58.65,58.77,291588.0,50.0656,50.0911,49.9718,50.0741,291588.0
2021-07-22 09:30:00,58.67,58.67,58.11,58.15,111243.0,49.9889,49.9889,49.5117,49.5458,111243.0
2021-07-22 10:00:00,58.16,58.41,58.02,58.21,63345.0,49.5543,49.7674,49.4351,49.5969,63345.0
2021-07-22 10:30:00,58.21,58.33,58.17,58.19,44037.0,49.5969,49.6992,49.5629,49.5799,44037.0
2021-07-22 11:00:00,58.21,58.29,58.1,58.21,53158.5,49.5969,49.6651,49.5032,49.5969,53158.5
2021-07-22 11:30:00,58.22,58.25,58.07,58.12,52627.5,49.6055,49.631,49.4777,49.5203,52627.5
2021-07-22 12:00:00,58.12,58.19,58.07,58.19,45003.0,49.5203,49.5799,49.4777,49.5799,45003.0
2021-07-22 12:30:00,58.18,58.24,58.16,58.21,45198.0,49.5714,49.6225,49.5543,49.5969,45198.0
2021-07-22 13:00:00,58.2,58.25,58.09,58.11,39198.0,49.5884,49.631,49.4947,49.5117,39198.0
2021-07-22 13:30:00,58.11,58.2,58.07,58.18,39736.5,49.5117,49.5884,49.4777,49.5714,39736.5
2021-07-22 14:00:00,58.19,58.25,58.11,58.16,38941.5,49.5799,49.631,49.5117,49.5543,38941.5
2021-07-22 14:30:00,58.17,58.22,58.14,58.2,58207.5,49.5629,49.6055,49.5373,49.5884,58207.5
2021-07-22 15:00:00,58.2,58.21,57.91,58.02,504720.0,49.5884,49.5969,49.3413,49.4351,504720.0
2021-07-22 15:30:00,58.02,58.13,57.97,58.08,476866.5,49.4351,49.5288,49.3925,49.4862,476866.5
2021-07-23 09:30:00,58.27,58.55,58.05,58.09,89779.5,49.6481,49.8866,49.4606,49.4947,89779.5
2021-07-23 10:00:00,58.09,58.37,58.09,58.28,59610.0,49.4947,49.7333,49.4947,49.6566,59610.0
2021-07-23 10:30:00,58.29,58.43,58.23,58.37,40968.0,49.6651,49.7844,49.614,49.7333,40968.0
2021-07-23 11:00:00,58.37,58.54,58.37,58.46,81724.5,49.7333,49.8781,49.7333,49.81,81724.5
2021-07-23 11:30:00,58.46,58.51,58.16,58.16,55849.5,49.81,49.8526,49.5543,49.5543,55849.5
2021-07-23 12:00:00,58.19,58.34,58.18,58.3,55054.5,49.5799,49.7077,49.5714,49.6736,55054.5
2021-07-23 12:30:00,58.31,58.31,58.15,58.2,58219.5,49.6821,49.6821,49.5458,49.5884,58219.5
2021-07-23 13:00:00,58.2,58.36,58.19,58.3,70848.0,49.5884,49.7247,49.5799,49.6736,70848.0
2021-07-23 13:30:00,58.31,58.38,58.28,58.34,56997.0,49.6821,49.7418,49.6566,49.7077,56997.0
2021-07-23 14:00:00,58.33,58.34,58.27,58.32,59187.0,49.6992,49.7077,49.6481,49.6907,59187.0
2021-07-23 14:30:00,58.31,58.35,58.29,58.32,56031.0,49.6821,49.7162,49.6651,49.6907,56031.0
2021-07-23 15:00:00,58.31,58.37,58.26,58.37,111673.5,49.6821,49.7333,49.6395,49.7333,111673.5
2021-07-23 15:30:00,58.37,58.58,58.35,58.39,355077.0,49.7333,49.9122,49.7162,49.7503,355077.0
2021-07-26 09:30:00,58.31,58.73,58.09,58.2,55950.0,49.6821,50.04,49.4947,49.5884,55950.0
2021-07-26 10:00:00,58.17,58.27,57.93,57.99,46023.0,49.5629,49.6481,49.3584,49.4095,46023.0
2021-07-26 10:30:00,58.01,58.11,57.75,58.11,50920.5,49.4265,49.5117,49.205,49.5117,50920.5
2021-07-26 11:00:00,58.15,58.18,58.03,58.15,48384.0,49.5458,49.5714,49.4436,49.5458,48384.0
2021-07-26 11:30:00,58.15,58.21,58.11,58.18,39934.5,49.5458,49.5969,49.5117,49.5714,39934.5
2021-07-26 12:00:00,58.19,58.19,57.99,58.15,84690.0,49.5799,49.5799,49.4095,49.5458,84690.0
2021-07-26 12:30:00,58.17,58.27,58.05,58.09,35796.0,49.5629,49.6481,49.4606,49.4947,35796.0
2021-07-26 13:00:00,58.09,58.17,58.01,58.09,112347.0,49.4947,49.5629,49.4265,49.4947,112347.0
2021-07-26 13:30:00,58.09,58.22,58.07,58.21,71143.5,49.4947,49.6055,49.4777,49.5969,71143.5
2021-07-26 14:00:00,58.23,58.28,58.15,58.21,48910.5,49.614,49.6566,49.5458,49.5969,48910.5
2021-07-26 14:30:00,58.21,58.24,58.0,58.01,108411.0,49.5969,49.6225,49.418,49.4265,108411.0
2021-07-26 15:00:00,58.02,58.13,58.01,58.08,92845.5,49.4351,49.5288,49.4265,49.4862,92845.5
2021-07-26 15:30:00,58.08,58.09,57.83,57.94,396610.5,49.4862,49.4947,49.2732,49.3669,396610.5
2021-07-27 09:30:00,57.33,58.2,56.75,56.87,212775.0,48.8472,49.5884,48.353,48.4552,212775.0
2021-07-27 10:00:00,56.87,57.17,56.67,57.01,226021.5,48.4552,48.7108,48.2848,48.5745,226021.5
2021-07-27 10:30:00,57.01,57.33,56.96,57.3,86283.0,48.5745,48.8472,48.5319,48.8216,86283.0
2021-07-27 11:00:00,57.3,57.3,56.84,56.92,89838.0,48.8216,48.8216,48.4297,48.4978,89838.0
2021-07-27 11:30:00,56.9,56.9,56.46,56.59,134527.5,48.4808,48.4808,48.1059,48.2166,134527.5
2021-07-27 12:00:00,56.53,56.53,55.87,56.0,384742.5,48.1655,48.1655,47.6032,47.7139,384742.5
2021-07-27 12:30:00,55.97,56.27,55.87,56.22,224496.0,47.6884,47.944,47.6032,47.9014,224496.0
2021-07-27 13:00:00,56.23,56.24,55.99,56.11,268447.5,47.9099,47.9184,47.7054,47.8077,268447.5
2021-07-27 13:30:00,56.11,56.14,56.0,56.01,173310.0,47.8077,47.8332,47.7139,47.7225,173310.0
2021-07-27 14:00:00,56.0,56.13,55.97,56.11,149161.5,47.7139,47.8247,47.6884,47.8077,149161.5
2021-07-27 14:30:00,56.11,56.59,56.09,56.32,210973.5,47.8077,48.2166,47.7906,47.9866,210973.5
2021-07-27 15:00:00,56.33,56.35,56.01,56.01,160935.0,47.9951,48.0122,47.7225,47.7225,160935.0
2021-07-27 15:30:00,56.0,56.47,55.85,56.41,1188594.0,47.7139,48.1144,47.5861,48.0633,1188594.0
2021-07-28 09:30:00,56.08,56.13,55.53,55.61,219253.5,47.7821,47.8247,47.3135,47.3817,219253.5
2021-07-28 10:00:00,55.64,55.69,55.22,55.42,111007.5,47.4072,47.4498,47.0494,47.2198,111007.5
2021-07-28 10:30:00,55.43,55.55,55.3,55.52,130857.0,47.2283,47.3305,47.1175,47.305,130857.0
2021-07-28 11:00:00,55.51,55.52,55.31,55.42,128301.0,47.2964,47.305,47.126,47.2198,128301.0
2021-07-28 11:30:00,55.42,55.71,55.38,55.6,262299.0,47.2198,47.4669,47.1857,47.3731,262299.0
2021-07-28 12:00:00,55.57,55.6,55.29,55.31,98902.5,47.3476,47.3731,47.109,47.126,98902.5
2021-07-28 12:30:00,55.29,55.43,55.27,55.34,93090.0,47.109,47.2283,47.092,47.1516,93090.0
2021-07-28 13:00:00,55.35,55.51,55.3,55.47,90964.5,47.1601,47.2964,47.1175,47.2624,90964.5
2021-07-28 13:30:00,55.47,55.55,55.43,55.44,91663.5,47.2624,47.3305,47.2283,47.2368,91663.5
2021-07-28 14:00:00,55.46,55.54,55.3,55.41,144271.5,47.2538,47.322,47.1175,47.2112,144271.5
2021-07-28 14:30:00,55.43,55.62,55.4,55.52,238104.0,47.2283,47.3902,47.2027,47.305,238104.0
2021-07-28 15:00:00,55.53,55.68,55.47,55.55,184606.5,47.3135,47.4413,47.2624,47.3305,184606.5
2021-07-28 15:30:00,55.53,55.58,55.15,55.17,676345.5,47.3135,47.3561,46.9897,47.0068,676345.5
2021-07-29 09:30:00,55.64,55.78,55.34,55.42,228018.0,47.4072,47.5265,47.1516,47.2198,228018.0
2021-07-29 10:00:00,55.39,55.59,55.27,55.45,121971.0,47.1942,47.3646,47.092,47.2453,121971.0
2021-07-29 10:30:00,55.45,55.83,55.35,55.79,301035.0,47.2453,47.5691,47.1601,47.535,301035.0
2021-07-29 11:00:00,55.79,55.96,55.71,55.79,196855.5,47.535,47.6799,47.4669,47.535,196855.5
2021-07-29 11:30:00,55.76,55.99,55.76,55.77,158589.0,47.5095,47.7054,47.5095,47.518,158589.0
2021-07-29 12:00:00,55.78,56.03,55.77,55.94,471564.0,47.5265,47.7395,47.518,47.6628,471564.0
2021-07-29 12:30:00,55.94,56.09,55.85,55.91,316230.0,47.6628,47.7906,47.5861,47.6373,316230.0
2021-07-29 13:00:00,55.92,56.2,55.92,56.16,617109.0,47.6458,47.8844,47.6458,47.8503,617109.0
2021-07-29 13:30:00,56.16,56.19,56.07,56.12,629512.5,47.8503,47.8758,47.7736,47.8162,629512.5
2021-07-29 14:00:00,56.15,56.17,56.01,56.04,726246.0,47.8418,47.8588,47.7225,47.748,726246.0
2021-07-29 14:30:00,56.05,56.08,55.94,56.01,500232.0,47.7565,47.7821,47.6628,47.7225,500232.0
2021-07-29 15:00:00,56.02,56.06,55.96,56.05,518298.0,47.731,47.7651,47.6799,47.7565,518298.0
2021-07-29 15:30:00,56.05,56.05,55.41,55.51,1092784.5,47.7565,47.7565,47.2112,47.2964,1092784.5
2021-07-30 09:30:00,55.23,55.56,55.2,55.29,252822.0,47.0579,47.3391,47.0323,47.109,252822.0
2021-07-30 10:00:00,55.29,55.57,55.23,55.37,477666.0,47.109,47.3476,47.0579,47.1772,477666.0
2021-07-30 10:30:00,55.37,55.52,55.25,55.32,222544.5,47.1772,47.305,47.0749,47.1346,222544.5
2021-07-30 11:00:00,55.31,55.77,55.19,55.71,225493.5,47.126,47.518,47.0238,47.4669,225493.5
2021-07-30 11:30:00,55.7,55.71,55.41,55.49,153564.0,47.4583,47.4669,47.2112,47.2794,153564.0
2021-07-30 12:00:00,55.47,55.63,55.37,55.45,229384.5,47.2624,47.3987,47.1772,47.2453,229384.5
2021-07-30 12:30:00,55.45,55.52,55.41,55.42,160389.0,47.2453,47.305,47.2112,47.2198,160389.0
2021-07-30 13:00:00,55.43,55.61,55.34,55.59,184623.0,47.2283,47.3817,47.1516,47.3646,184623.0
2021-07-30 13:30:00,55.59,55.86,55.59,55.81,121806.0,47.3646,47.5947,47.3646,47.5521,121806.0
2021-07-30 14:00:00,55.79,55.81,55.69,55.7,90255.0,47.535,47.5521,47.4498,47.4583,90255.0
2021-07-30 14:30:00,55.71,55.74,55.63,55.73,120837.0,47.4669,47.4924,47.3987,47.4839,120837.0
2021-07-30 15:00:00,55.73,55.83,55.69,55.72,92547.0,47.4839,47.5691,47.4498,47.4754,92547.0
2021-07-30 15:30:00,55.72,55.73,55.31,55.33,1129575.0,47.4754,47.4839,47.126,47.1431,1129575.0
2021-08-02 09:30:00,55.65,56.23,55.52,55.77,189897.0,47.4157,47.9099,47.305,47.518,189897.0
2021-08-02 10:00:00,55.72,55.81,55.49,55.5,304260.0,47.4754,47.5521,47.2794,47.2879,304260.0
2021-08-02 10:30:00,55.51,55.66,55.31,55.32,158379.0,47.2964,47.4243,47.126,47.1346,158379.0
2021-08-02 11:00:00,55.33,55.41,55.22,55.26,140205.0,47.1431,47.2112,47.0494,47.0834,140205.0
2021-08-02 11:30:00,55.27,55.27,54.97,54.99,125982.0,47.092,47.092,46.8364,46.8534,125982.0
2021-08-02 12:00:00,54.99,55.05,54.87,54.97,96318.0,46.8534,46.9045,46.7511,46.8364,96318.0
2021-08-02 12:30:00,54.95,55.07,54.93,55.04,96834.0,46.8193,46.9216,46.8023,46.896,96834.0
2021-08-02 13:00:00,55.05,55.29,54.91,55.29,272644.5,46.9045,47.109,46.7852,47.109,272644.5
2021-08-02 13:30:00,55.27,55.29,55.04,55.04,98256.0,47.092,47.109,46.896,46.896,98256.0
2021-08-02 14:00:00,55.03,55.31,55.02,55.14,265438.5,46.8875,47.126,46.879,46.9812,265438.5
2021-08-02 14:30:00,55.13,55.19,55.07,55.09,93606.0,46.9727,47.0238,46.9216,46.9386,93606.0
2021-08-02 15:00:00,55.05,55.07,54.93,54.99,120807.0,46.9045,46.9216,46.8023,46.8534,120807.0
2021-08-02 15:30:00,55.0,55.01,54.65,54.7,512551.5,46.8619,46.8704,46.5637,46.6063,512551.5
2021-08-03 09:30:00,54.87,54.93,54.01,54.21,109909.5,46.7511,46.8023,46.0184,46.1888,109909.5
2021-08-03 10:00:00,54.22,55.09,54.22,55.08,100977.0,46.1973,46.9386,46.1973,46.9301,100977.0
2021-08-03 10:30:00,55.06,55.11,54.82,54.83,112203.0,46.913,46.9556,46.7085,46.7171,112203.0
2021-08-03 11:00:00,54.85,54.91,54.75,54.87,177531.0,46.7341,46.7852,46.6489,46.7511,177531.0
2021-08-03 11:30:00,54.87,55.49,54.86,55.2,176950.5,46.7511,47.2794,46.7426,47.0323,176950.5
2021-08-03 12:00:00,55.21,55.21,55.01,55.03,72169.5,47.0408,47.0408,46.8704,46.8875,72169.5
2021-08-03 12:30:00,55.03,55.15,55.01,55.08,69900.0,46.8875,46.9897,46.8704,46.9301,69900.0
2021-08-03 13:00:00,55.08,55.15,54.99,55.01,214201.5,46.9301,46.9897,46.8534,46.8704,214201.5
2021-08-03 13:30:00,55.01,55.29,54.97,55.21,148543.5,46.8704,47.109,46.8364,47.0408,148543.5
2021-08-03 14:00:00,55.21,55.23,55.09,55.09,127014.0,47.0408,47.0579,46.9386,46.9386,127014.0
2021-08-03 14:30:00,55.09,55.11,54.94,54.97,155577.0,46.9386,46.9556,46.8108,46.8364,155577.0
2021-08-03 15:00:00,54.96,55.04,54.89,54.93,666496.5,46.8278,46.896,46.7682,46.8023,666496.5
2021-08-03 15:30:00,54.94,54.96,54.49,54.55,1403226.0,46.8108,46.8278,46.4274,46.4785,1403226.0
2021-08-04 09:30:00,54.4,54.79,54.15,54.51,371281.5,46.3507,46.683,46.1377,46.4444,371281.5
2021-08-04 10:00:00,54.52,54.74,54.23,54.25,270625.5,46.4529,46.6404,46.2058,46.2229,270625.5
2021-08-04 10:30:00,54.23,54.41,54.09,54.2,258423.0,46.2058,46.3592,46.0866,46.1803,258423.0
2021-08-04 11:00:00,54.2,54.57,54.08,54.32,192868.5,46.1803,46.4955,46.078,46.2825,192868.5
2021-08-04 11:30:00,54.31,54.31,54.05,54.12,168301.5,46.274,46.274,46.0525,46.1121,168301.5
2021-08-04 12:00:00,54.11,54.23,53.99,54.03,254667.0,46.1036,46.2058,46.0014,46.0354,254667.0
2021-08-04 12:30:00,54.03,54.12,53.96,54.12,83353.5,46.0354,46.1121,45.9758,46.1121,83353.5
2021-08-04 13:00:00,54.12,54.29,54.05,54.2,162255.0,46.1121,46.257,46.0525,46.1803,162255.0
2021-08-04 13:30:00,54.21,54.33,54.15,54.27,215280.0,46.1888,46.291,46.1377,46.2399,215280.0
2021-08-04 14:00:00,54.27,54.43,54.14,54.17,239346.0,46.2399,46.3763,46.1292,46.1547,239346.0
2021-08-04 14:30:00,54.17,54.33,54.1,54.29,431449.5,46.1547,46.291,46.0951,46.257,431449.5
2021-08-04 15:00:00,54.28,54.39,54.25,54.36,189940.5,46.2484,46.3422,46.2229,46.3166,189940.5
2021-08-04 15:30:00,54.37,54.47,54.05,54.06,1022478.0,46.3251,46.4103,46.0525,46.061,1022478.0
2021-08-05 09:30:00,54.36,54.43,53.93,53.98,155964.0,46.3166,46.3763,45.9502,45.9928,155964.0
2021-08-05 10:00:00,53.99,53.99,53.61,53.69,226599.0,46.0014,46.0014,45.6776,45.7457,226599.0
2021-08-05 10:30:00,53.65,53.71,53.57,53.59,260401.5,45.7117,45.7628,45.6435,45.6605,260401.5
2021-08-05 11:00:00,53.59,53.87,53.56,53.74,340386.0,45.6605,45.8991,45.635,45.7883,340386.0
2021-08-05 11:30:00,53.74,53.77,53.53,53.59,263703.0,45.7883,45.8139,45.6094,45.6605,263703.0
2021-08-05 12:00:00,53.58,53.8,53.55,53.75,366645.0,45.652,45.8395,45.6265,45.7969,366645.0
2021-08-05 12:30:00,53.76,53.76,53.52,53.55,140467.5,45.8054,45.8054,45.6009,45.6265,140467.5
2021-08-05 13:00:00,53.54,53.61,53.41,53.56,332604.0,45.6179,45.6776,45.5072,45.635,332604.0
2021-08-05 13:30:00,53.55,53.73,53.53,53.63,95779.5,45.6265,45.7798,45.6094,45.6946,95779.5
2021-08-05 14:00:00,53.63,53.67,53.45,53.46,381124.5,45.6946,45.7287,45.5413,45.5498,381124.5
2021-08-05 14:30:00,53.46,53.61,53.45,53.57,105606.0,45.5498,45.6776,45.5413,45.6435,105606.0
2021-08-05 15:00:00,53.55,53.67,53.49,53.55,101074.5,45.6265,45.7287,45.5753,45.6265,101074.5
2021-08-05 15:30:00,53.56,53.65,53.33,53.39,1040155.5,45.635,45.7117,45.439,45.4901,1040155.5
2021-08-06 09:30:00,53.8,53.99,53.41,53.57,178473.0,45.8395,46.0014,45.5072,45.6435,178473.0
2021-08-06 10:00:00,53.55,53.7,53.43,53.65,141663.0,45.6265,45.7543,45.5242,45.7117,141663.0
2021-08-06 10:30:00,53.65,53.67,53.44,53.63,278469.0,45.7117,45.7287,45.5327,45.6946,278469.0
2021-08-06 11:00:00,53.64,53.83,53.63,53.7,262956.0,45.7031,45.865,45.6946,45.7543,262956.0
2021-08-06 11:30:00,53.71,53.71,53.55,53.64,121014.0,45.7628,45.7628,45.6265,45.7031,121014.0
2021-08-06 12:00:00,53.64,53.68,53.47,53.57,249663.0,45.7031,45.7372,45.5583,45.6435,249663.0
2021-08-06 12:30:00,53.56,53.81,53.54,53.77,138288.0,45.635,45.848,45.6179,45.8139,138288.0
2021-08-06 13:00:00,53.77,53.77,53.52,53.61,588867.0,45.8139,45.8139,45.6009,45.6776,588867.0
2021-08-06 13:30:00,53.62,53.64,53.51,53.53,165567.0,45.6861,45.7031,45.5924,45.6094,165567.0
2021-08-06 14:00:00,53.53,53.65,53.51,53.6,201607.5,45.6094,45.7117,45.5924,45.6691,201607.5
2021-08-06 14:30:00,53.61,53.66,53.53,53.55,117687.0,45.6776,45.7202,45.6094,45.6265,117687.0
2021-08-06 15:00:00,53.55,53.61,53.53,53.59,146313.0,45.6265,45.6776,45.6094,45.6605,146313.0
2021-08-06 15:30:00,53.59,53.6,53.31,53.34,880977.0,45.6605,45.6691,45.422,45.4475,880977.0
2021-08-09 09:30:00,53.28,53.38,53.02,53.37,141511.5,45.3964,45.4816,45.1749,45.4731,141511.5
2021-08-09 10:00:00,53.35,53.47,53.1,53.3,161188.5,45.4561,45.5583,45.243,45.4135,161188.5
2021-08-09 10:30:00,53.29,53.47,53.23,53.41,271318.5,45.4049,45.5583,45.3538,45.5072,271318.5
2021-08-09 11:00:00,53.4,53.55,53.25,53.55,201063.0,45.4987,45.6265,45.3709,45.6265,201063.0
2021-08-09 11:30:00,53.53,53.85,53.53,53.8,607954.5,45.6094,45.8821,45.6094,45.8395,607954.5
2021-08-09 12:00:00,53.81,53.9,53.71,53.83,203617.5,45.848,45.9247,45.7628,45.865,203617.5
2021-08-09 12:30:00,53.84,53.86,53.72,53.8,159678.0,45.8736,45.8906,45.7713,45.8395,159678.0
2021-08-09 13:00:00,53.79,53.81,53.71,53.75,97696.5,45.8309,45.848,45.7628,45.7969,97696.5
2021-08-09 13:30:00,53.75,53.86,53.7,53.82,135379.5,45.7969,45.8906,45.7543,45.8565,135379.5
2021-08-09 14:00:00,53.82,53.94,53.81,53.83,327742.5,45.8565,45.9588,45.848,45.865,327742.5
2021-08-09 14:30:00,53.83,53.83,53.64,53.67,444031.5,45.865,45.865,45.7031,45.7287,444031.5
2021-08-09 15:00:00,53.66,53.71,53.55,53.59,296181.0,45.7202,45.7628,45.6265,45.6605,296181.0
2021-08-09 15:30:00,53.59,53.61,53.25,53.27,1032022.5,45.6605,45.6776,45.3709,45.3879,1032022.5
2021-08-10 09:30:00,53.31,53.36,52.92,53.05,175099.5,45.422,45.4646,45.0897,45.2004,175099.5
2021-08-10 10:00:00,53.03,53.51,52.82,53.43,335827.5,45.1834,45.5924,45.0045,45.5242,335827.5
2021-08-10 10:30:00,53.47,53.67,53.41,53.63,350926.5,45.5583,45.7287,45.5072,45.6946,350926.5
2021-08-10 11:00:00,53.64,53.82,53.5,53.8,453837.0,45.7031,45.8565,45.5839,45.8395,453837.0
2021-08-10 11:30:00,53.81,53.83,53.58,53.65,293224.5,45.848,45.865,45.652,45.7117,293224.5
2021-08-10 12:00:00,53.67,53.69,53.45,53.53,198568.5,45.7287,45.7457,45.5413,45.6094,198568.5
2021-08-10 12:30:00,53.53,53.59,53.47,53.49,126078.0,45.6094,45.6605,45.5583,45.5753,126078.0
2021-08-10 13:00:00,53.5,53.63,53.46,53.61,106846.5,45.5839,45.6946,45.5498,45.6776,106846.5
2021-08-10 13:30:00,53.61,53.68,53.55,53.65,154416.0,45.6776,45.7372,45.6265,45.7117,154416.0
2021-08-10 14:00:00,53.64,53.82,53.62,53.79,156084.0,45.7031,45.8565,45.6861,45.8309,156084.0
2021-08-10 14:30:00,53.79,53.83,53.65,53.66,91893.0,45.8309,45.865,45.7117,45.7202,91893.0
2021-08-10 15:00:00,53.65,53.68,53.56,53.61,74307.0,45.7117,45.7372,45.635,45.6776,74307.0
2021-08-10 15:30:00,53.62,53.66,53.16,53.17,1007563.5,45.6861,45.7202,45.2942,45.3027,1007563.5
2021-08-11 09:30:00,53.53,54.04,53.33,53.95,182427.0,45.6094,46.044,45.439,45.9673,182427.0
2021-08-11 10:00:00,53.99,54.27,53.89,54.1,173637.0,46.0014,46.2399,45.9162,46.0951,173637.0
2021-08-11 10:30:00,54.09,54.49,54.03,54.44,337821.0,46.0866,46.4274,46.0354,46.3848,337821.0
2021-08-11 11:00:00,54.45,54.71,54.39,54.59,231867.0,46.3933,46.6148,46.3422,46.5126,231867.0
2021-08-11 11:30:00,54.58,54.79,54.52,54.69,141697.5,46.5041,46.683,46.4529,46.5978,141697.5
2021-08-11 12:00:00,54.71,54.72,54.59,54.61,73287.0,46.6148,46.6233,46.5126,46.5296,73287.0
2021-08-11 12:30:00,54.61,54.73,54.58,54.73,75730.5,46.5296,46.6319,46.5041,46.6319,75730.5
2021-08-11 13:00:00,54.74,54.86,54.62,54.8,100269.0,46.6404,46.7426,46.5381,46.6915,100269.0
2021-08-11 13:30:00,54.81,55.11,54.81,55.03,199351.5,46.7,46.9556,46.7,46.8875,199351.5
2021-08-11 14:00:00,55.03,55.09,54.97,55.03,108565.5,46.8875,46.9386,46.8364,46.8875,108565.5
2021-08-11 14:30:00,55.02,55.05,54.92,54.99,106723.5,46.879,46.9045,46.7937,46.8534,106723.5
2021-08-11 15:00:00,54.99,55.09,54.95,55.06,156153.0,46.8534,46.9386,46.8193,46.913,156153.0
2021-08-11 15:30:00,55.06,55.2,54.98,55.2,541663.5,46.913,47.0323,46.8449,47.0323,541663.5
2021-08-12 09:30:00,55.19,55.47,54.82,55.22,288940.5,47.0238,47.2624,46.7085,47.0494,288940.5
2021-08-12 10:00:00,55.23,55.32,55.05,55.25,193618.5,47.0579,47.1346,46.9045,47.0749,193618.5
2021-08-12 10:30:00,55.25,55.39,54.84,54.84,113011.5,47.0749,47.1942,46.7256,46.7256,113011.5
2021-08-12 11:00:00,54.85,54.88,54.62,54.71,95070.0,46.7341,46.7597,46.5381,46.6148,95070.0
2021-08-12 11:30:00,54.71,54.71,54.55,54.55,57924.0,46.6148,46.6148,46.4785,46.4785,57924.0
2021-08-12 12:00:00,54.57,54.75,54.57,54.73,70926.0,46.4955,46.6489,46.4955,46.6319,70926.0
2021-08-12 12:30:00,54.71,54.84,54.69,54.75,32778.0,46.6148,46.7256,46.5978,46.6489,32778.0
2021-08-12 13:00:00,54.73,54.73,54.56,54.57,50368.5,46.6319,46.6319,46.487,46.4955,50368.5
2021-08-12 13:30:00,54.57,54.65,54.55,54.56,55498.5,46.4955,46.5637,46.4785,46.487,55498.5
2021-08-12 14:00:00,54.56,54.87,54.56,54.79,117679.5,46.487,46.7511,46.487,46.683,117679.5
2021-08-12 14:30:00,54.81,54.82,54.63,54.63,68925.0,46.7,46.7085,46.5467,46.5467,68925.0
2021-08-12 15:00:00,54.63,54.67,54.56,54.62,94344.0,46.5467,46.5807,46.487,46.5381,94344.0
2021-08-12 15:30:00,54.61,54.7,54.57,54.67,293965.5,46.5296,46.6063,46.4955,46.5807,293965.5
2021-08-13 09:30:00,54.79,54.88,54.38,54.39,71563.5,46.683,46.7597,46.3337,46.3422,71563.5
2021-08-13 10:00:00,54.39,54.44,54.21,54.33,45150.0,46.3422,46.3848,46.1888,46.291,45150.0
2021-08-13 10:30:00,54.27,54.42,54.24,54.37,46389.0,46.2399,46.3677,46.2144,46.3251,46389.0
2021-08-13 11:00:00,54.36,54.45,54.31,54.43,73221.0,46.3166,46.3933,46.274,46.3763,73221.0
2021-08-13 11:30:00,54.42,54.49,54.36,54.38,45711.0,46.3677,46.4274,46.3166,46.3337,45711.0
2021-08-13 12:00:00,54.37,54.4,54.3,54.31,32392.5,46.3251,46.3507,46.2655,46.274,32392.5
2021-08-13 12:30:00,54.33,54.37,54.31,54.33,43248.0,46.291,46.3251,46.274,46.291,43248.0
2021-08-13 13:00:00,54.34,54.35,54.21,54.31,75909.0,46.2996,46.3081,46.1888,46.274,75909.0
2021-08-13 13:30:00,54.3,54.34,54.25,54.27,61543.5,46.2655,46.2996,46.2229,46.2399,61543.5
2021-08-13 14:00:00,54.27,54.28,54.17,54.19,81973.5,46.2399,46.2484,46.1547,46.1718,81973.5
2021-08-13 14:30:00,54.2,54.21,54.04,54.11,51856.5,46.1803,46.1888,46.044,46.1036,51856.5
2021-08-13 15:00:00,54.13,54.22,54.1,54.13,115986.0,46.1206,46.1973,46.0951,46.1206,115986.0
2021-08-13 15:30:00,54.13,54.21,54.0,54.09,301389.0,46.1206,46.1888,46.0099,46.0866,301389.0
2021-08-16 09:30:00,53.94,54.0,53.46,53.73,109657.5,45.9588,46.0099,45.5498,45.7798,109657.5
2021-08-16 10:00:00,53.73,54.35,53.7,54.23,89563.5,45.7798,46.3081,45.7543,46.2058,89563.5
2021-08-16 10:30:00,54.27,54.37,54.02,54.22,80290.5,46.2399,46.3251,46.0269,46.1973,80290.5
2021-08-16 11:00:00,54.19,54.24,54.03,54.08,52071.0,46.1718,46.2144,46.0354,46.078,52071.0
2021-08-16 11:30:00,54.08,54.16,54.0,54.09,72325.5,46.078,46.1462,46.0099,46.0866,72325.5
2021-08-16 12:00:00,54.09,54.1,53.99,54.03,58507.5,46.0866,46.0951,46.0014,46.0354,58507.5
2021-08-16 12:30:00,54.03,54.13,53.99,54.11,40891.5,46.0354,46.1206,46.0014,46.1036,40891.5
2021-08-16 13:00:00,54.1,54.12,54.01,54.01,68467.5,46.0951,46.1121,46.0184,46.0184,68467.5
2021-08-16 13:30:00,54.0,54.03,53.87,53.97,58291.5,46.0099,46.0354,45.8991,45.9843,58291.5
2021-08-16 14:00:00,53.99,54.04,53.95,53.96,67230.0,46.0014,46.044,45.9673,45.9758,67230.0
2021-08-16 14:30:00,53.97,54.08,53.92,54.03,88462.5,45.9843,46.078,45.9417,46.0354,88462.5
2021-08-16 15:00:00,54.03,54.05,53.97,53.99,78745.5,46.0354,46.0525,45.9843,46.0014,78745.5
2021-08-16 15:30:00,53.98,54.11,53.97,54.11,191662.5,45.9928,46.1036,45.9843,46.1036,191662.5
2021-08-17 09:30:00,53.53,53.67,53.11,53.24,227014.5,45.8029,45.9227,45.4435,45.5548,227014.5
2021-08-17 10:00:00,53.21,53.32,52.98,53.2,127774.5,45.5291,45.6232,45.3323,45.5206,127774.5
2021-08-17 10:30:00,53.2,53.22,52.93,53.14,150241.5,45.5206,45.5377,45.2895,45.4692,150241.5
2021-08-17 11:00:00,53.15,53.16,52.91,53.03,146049.0,45.4778,45.4863,45.2724,45.3751,146049.0
2021-08-17 11:30:00,53.0,53.22,52.98,53.15,115950.0,45.3494,45.5377,45.3323,45.4778,115950.0
2021-08-17 12:00:00,53.15,53.19,52.99,53.03,87676.5,45.4778,45.512,45.3409,45.3751,87676.5
2021-08-17 12:30:00,53.0,53.01,52.7,52.82,100248.0,45.3494,45.358,45.0927,45.1954,100248.0
2021-08-17 13:00:00,52.81,52.97,52.8,52.96,72396.0,45.1869,45.3238,45.1783,45.3152,72396.0
2021-08-17 13:30:00,52.95,53.15,52.89,53.13,62889.0,45.3066,45.4778,45.2553,45.4607,62889.0
2021-08-17 14:00:00,53.13,53.27,53.11,53.18,112219.5,45.4607,45.5805,45.4435,45.5034,112219.5
2021-08-17 14:30:00,53.17,53.31,53.08,53.28,86370.0,45.4949,45.6147,45.4179,45.589,86370.0
2021-08-17 15:00:00,53.29,53.36,53.25,53.36,133291.5,45.5976,45.6575,45.5633,45.6575,133291.5
2021-08-17 15:30:00,53.36,53.47,53.25,53.42,376338.0,45.6575,45.7516,45.5633,45.7088,376338.0
2021-08-18 09:30:00,53.15,53.42,53.08,53.41,136983.0,45.4778,45.7088,45.4179,45.7002,136983.0
2021-08-18 10:00:00,53.4,53.47,53.3,53.37,91137.0,45.6917,45.7516,45.6061,45.666,91137.0
2021-08-18 10:30:00,53.36,53.43,53.25,53.38,86370.0,45.6575,45.7174,45.5633,45.6746,86370.0
2021-08-18 11:00:00,53.38,53.41,53.27,53.34,58788.0,45.6746,45.7002,45.5805,45.6403,58788.0
2021-08-18 11:30:00,53.31,53.4,53.29,53.33,76438.5,45.6147,45.6917,45.5976,45.6318,76438.5
2021-08-18 12:00:00,53.34,53.36,53.25,53.27,104379.0,45.6403,45.6575,45.5633,45.5805,104379.0
2021-08-18 12:30:00,53.27,53.34,53.25,53.33,52294.5,45.5805,45.6403,45.5633,45.6318,52294.5
2021-08-18 13:00:00,53.32,53.35,53.25,53.29,48604.5,45.6232,45.6489,45.5633,45.5976,48604.5
2021-08-18 13:30:00,53.29,53.33,53.27,53.31,67665.0,45.5976,45.6318,45.5805,45.6147,67665.0
2021-08-18 14:00:00,53.31,53.45,53.22,53.4,73531.5,45.6147,45.7345,45.5377,45.6917,73531.5
2021-08-18 14:30:00,53.41,53.49,53.29,53.34,96877.5,45.7002,45.7687,45.5976,45.6403,96877.5
2021-08-18 15:00:00,53.33,53.37,53.24,53.27,111963.0,45.6318,45.666,45.5548,45.5805,111963.0
2021-08-18 15:30:00,53.25,53.35,53.15,53.33,854571.0,45.5633,45.6489,45.4778,45.6318,854571.0
2021-08-19 09:30:00,52.97,53.36,52.87,53.31,89670.0,45.3238,45.6575,45.2382,45.6147,89670.0
2021-08-19 10:00:00,53.27,53.39,53.01,53.03,69589.5,45.5805,45.6831,45.358,45.3751,69589.5
2021-08-19 10:30:00,53.04,53.15,52.83,53.15,148483.5,45.3837,45.4778,45.204,45.4778,148483.5
2021-08-19 11:00:00,53.14,53.14,52.91,52.95,169570.5,45.4692,45.4692,45.2724,45.3066,169570.5
2021-08-19 11:30:00,52.96,53.47,52.95,53.39,132436.5,45.3152,45.7516,45.3066,45.6831,132436.5
2021-08-19 12:00:00,53.41,53.42,53.24,53.33,82350.0,45.7002,45.7088,45.5548,45.6318,82350.0
2021-08-19 12:30:00,53.33,53.35,53.23,53.3,104355.0,45.6318,45.6489,45.5462,45.6061,104355.0
2021-08-19 13:00:00,53.3,53.32,53.1,53.1,151159.5,45.6061,45.6232,45.435,45.435,151159.5
2021-08-19 13:30:00,53.1,53.16,52.99,53.07,95193.0,45.435,45.4863,45.3409,45.4093,95193.0
2021-08-19 14:00:00,53.09,53.29,53.06,53.15,146286.0,45.4264,45.5976,45.4008,45.4778,146286.0
2021-08-19 14:30:00,53.15,53.39,53.09,53.39,240091.5,45.4778,45.6831,45.4264,45.6831,240091.5
2021-08-19 15:00:00,53.39,53.61,53.35,53.57,403747.5,45.6831,45.8714,45.6489,45.8371,403747.5
2021-08-19 15:30:00,53.55,53.78,53.45,53.57,1672083.0,45.82,46.0168,45.7345,45.8371,1672083.0
2021-08-20 09:30:00,53.59,53.61,53.15,53.19,197380.5,45.8543,45.8714,45.4778,45.512,197380.5
2021-08-20 10:00:00,53.2,53.38,53.08,53.36,68836.5,45.5206,45.6746,45.4179,45.6575,68836.5
2021-08-20 10:30:00,53.37,53.51,53.21,53.24,69078.0,45.666,45.7858,45.5291,45.5548,69078.0
2021-08-20 11:00:00,53.25,53.53,53.25,53.47,61966.5,45.5633,45.8029,45.5633,45.7516,61966.5
2021-08-20 11:30:00,53.48,53.73,53.43,53.73,110829.0,45.7601,45.9741,45.7174,45.9741,110829.0
2021-08-20 12:00:00,53.73,53.79,53.65,53.72,110608.5,45.9741,46.0254,45.9056,45.9655,110608.5
2021-08-20 12:30:00,53.72,53.74,53.63,53.68,73521.0,45.9655,45.9826,45.8885,45.9313,73521.0
2021-08-20 13:00:00,53.68,53.73,53.55,53.57,75205.5,45.9313,45.9741,45.82,45.8371,75205.5
2021-08-20 13:30:00,53.57,53.59,53.49,53.49,77610.0,45.8371,45.8543,45.7687,45.7687,77610.0
2021-08-20 14:00:00,53.49,53.57,53.41,53.44,106699.5,45.7687,45.8371,45.7002,45.7259,106699.5
2021-08-20 14:30:00,53.45,53.45,53.31,53.35,95310.0,45.7345,45.7345,45.6147,45.6489,95310.0
2021-08-20 15:00:00,53.35,53.44,53.3,53.39,142335.0,45.6489,45.7259,45.6061,45.6831,142335.0
2021-08-20 15:30:00,53.38,53.55,53.36,53.55,480526.5,45.6746,45.82,45.6575,45.82,480526.5
2021-08-23 09:30:00,53.65,53.79,53.25,53.51,111165.0,45.9056,46.0254,45.5633,45.7858,111165.0
2021-08-23 10:00:00,53.53,53.54,53.37,53.47,85314.0,45.8029,45.8115,45.666,45.7516,85314.0
2021-08-23 10:30:00,53.45,53.75,53.41,53.65,84649.5,45.7345,45.9912,45.7002,45.9056,84649.5
2021-08-23 11:00:00,53.65,53.92,53.65,53.79,84363.0,45.9056,46.1366,45.9056,46.0254,84363.0
2021-08-23 11:30:00,53.79,53.93,53.73,53.85,139855.5,46.0254,46.1452,45.9741,46.0767,139855.5
2021-08-23 12:00:00,53.85,53.93,53.83,53.89,83955.0,46.0767,46.1452,46.0596,46.111,83955.0
2021-08-23 12:30:00,53.87,53.95,53.77,53.83,114108.0,46.0938,46.1623,46.0083,46.0596,114108.0
2021-08-23 13:00:00,53.84,53.84,53.71,53.77,77853.0,46.0682,46.0682,45.9569,46.0083,77853.0
2021-08-23 13:30:00,53.76,53.76,53.61,53.7,60933.0,45.9997,45.9997,45.8714,45.9484,60933.0
2021-08-23 14:00:00,53.7,53.75,53.65,53.67,84283.5,45.9484,45.9912,45.9056,45.9227,84283.5
2021-08-23 14:30:00,53.69,53.7,53.63,53.67,59434.5,45.9398,45.9484,45.8885,45.9227,59434.5
2021-08-23 15:00:00,53.67,53.71,53.65,53.69,69457.5,45.9227,45.9569,45.9056,45.9398,69457.5
2021-08-23 15:30:00,53.68,53.7,53.49,53.6,321954.0,45.9313,45.9484,45.7687,45.8628,321954.0
2021-08-24 09:30:00,53.65,54.41,53.65,54.37,196041.0,45.9056,46.5559,45.9056,46.5217,196041.0
2021-08-24 10:00:00,54.37,54.47,54.17,54.39,230950.5,46.5217,46.6072,46.3505,46.5388,230950.5
2021-08-24 10:30:00,54.37,54.49,54.31,54.43,103878.0,46.5217,46.6243,46.4703,46.573,103878.0
2021-08-24 11:00:00,54.44,54.47,54.32,54.33,85177.5,46.5816,46.6072,46.4789,46.4874,85177.5
2021-08-24 11:30:00,54.33,54.44,54.29,54.4,88854.0,46.4874,46.5816,46.4532,46.5473,88854.0
2021-08-24 12:00:00,54.4,54.46,54.37,54.42,97510.5,46.5473,46.5987,46.5217,46.5645,97510.5
2021-08-24 12:30:00,54.42,54.48,54.41,54.44,106831.5,46.5645,46.6158,46.5559,46.5816,106831.5
2021-08-24 13:00:00,54.45,54.55,54.42,54.54,98347.5,46.5901,46.6757,46.5645,46.6671,98347.5
2021-08-24 13:30:00,54.55,54.55,54.41,54.49,80679.0,46.6757,46.6757,46.5559,46.6243,80679.0
2021-08-24 14:00:00,54.49,54.55,54.47,54.54,109317.0,46.6243,46.6757,46.6072,46.6671,109317.0
2021-08-24 14:30:00,54.54,54.56,54.47,54.51,113992.5,46.6671,46.6842,46.6072,46.6415,113992.5
2021-08-24 15:00:00,54.51,54.55,54.45,54.51,160695.0,46.6415,46.6757,46.5901,46.6415,160695.0
2021-08-24 15:30:00,54.52,54.53,54.37,54.51,483243.0,46.65,46.6586,46.5217,46.6415,483243.0
2021-08-25 09:30:00,54.31,54.51,54.19,54.35,176725.5,46.4703,46.6415,46.3677,46.5046,176725.5
2021-08-25 10:00:00,54.39,54.7,54.39,54.69,75682.5,46.5388,46.804,46.5388,46.7955,75682.5
2021-08-25 10:30:00,54.68,54.78,54.59,54.61,53407.5,46.7869,46.8725,46.7099,46.727,53407.5
2021-08-25 11:00:00,54.62,54.63,54.48,54.57,40191.0,46.7356,46.7441,46.6158,46.6928,40191.0
2021-08-25 11:30:00,54.57,54.68,54.53,54.66,47884.5,46.6928,46.7869,46.6586,46.7698,47884.5
2021-08-25 12:00:00,54.67,54.73,54.65,54.65,60604.5,46.7784,46.8297,46.7612,46.7612,60604.5
2021-08-25 12:30:00,54.65,54.67,54.55,54.56,55999.5,46.7612,46.7784,46.6757,46.6842,55999.5
2021-08-25 13:00:00,54.55,54.71,54.53,54.69,107974.5,46.6757,46.8126,46.6586,46.7955,107974.5
2021-08-25 13:30:00,54.7,54.77,54.65,54.69,90183.0,46.804,46.8639,46.7612,46.7955,90183.0
2021-08-25 14:00:00,54.69,54.83,54.66,54.8,83962.5,46.7955,46.9153,46.7698,46.8896,83962.5
2021-08-25 14:30:00,54.8,54.8,54.65,54.73,99169.5,46.8896,46.8896,46.7612,46.8297,99169.5
2021-08-25 15:00:00,54.72,54.72,54.51,54.51,161616.0,46.8211,46.8211,46.6415,46.6415,161616.0
2021-08-25 15:30:00,54.53,54.66,54.48,54.65,539653.5,46.6586,46.7698,46.6158,46.7612,539653.5
2021-08-26 09:30:00,54.55,54.56,54.17,54.36,151569.0,46.6757,46.6842,46.3505,46.5131,151569.0
2021-08-26 10:00:00,54.36,54.46,54.23,54.38,134265.0,46.5131,46.5987,46.4019,46.5302,134265.0
2021-08-26 10:30:00,54.39,54.47,54.23,54.28,180819.0,46.5388,46.6072,46.4019,46.4447,180819.0
2021-08-26 11:00:00,54.28,54.51,54.23,54.45,87928.5,46.4447,46.6415,46.4019,46.5901,87928.5
2021-08-26 11:30:00,54.43,54.55,54.42,54.47,63942.0,46.573,46.6757,46.5645,46.6072,63942.0
2021-08-26 12:00:00,54.47,54.53,54.43,54.45,76036.5,46.6072,46.6586,46.573,46.5901,76036.5
2021-08-26 12:30:00,54.45,54.45,54.33,54.37,77059.5,46.5901,46.5901,46.4874,46.5217,77059.5
2021-08-26 13:00:00,54.37,54.43,54.28,54.31,59262.0,46.5217,46.573,46.4447,46.4703,59262.0
2021-08-26 13:30:00,54.31,54.39,54.28,54.37,101331.0,46.4703,46.5388,46.4447,46.5217,101331.0
2021-08-26 14:00:00,54.37,54.37,54.23,54.25,130356.0,46.5217,46.5217,46.4019,46.419,130356.0
2021-08-26 14:30:00,54.26,54.31,54.21,54.21,106876.5,46.4275,46.4703,46.3848,46.3848,106876.5
2021-08-26 15:00:00,54.23,54.31,54.15,54.25,188458.5,46.4019,46.4703,46.3334,46.419,188458.5
2021-08-26 15:30:00,54.24,54.33,54.13,54.33,367194.0,46.4104,46.4874,46.3163,46.4874,367194.0
2021-08-27 09:30:00,54.52,54.59,54.27,54.49,202441.5,46.65,46.7099,46.4361,46.6243,202441.5
2021-08-27 10:00:00,54.47,54.67,54.35,54.59,93867.0,46.6072,46.7784,46.5046,46.7099,93867.0
2021-08-27 10:30:00,54.59,54.61,54.4,54.58,98664.0,46.7099,46.727,46.5473,46.7014,98664.0
2021-08-27 11:00:00,54.59,54.7,54.55,54.63,63220.5,46.7099,46.804,46.6757,46.7441,63220.5
2021-08-27 11:30:00,54.62,54.76,54.61,54.7,71979.0,46.7356,46.8554,46.727,46.804,71979.0
2021-08-27 12:00:00,54.71,54.81,54.69,54.78,75144.0,46.8126,46.8982,46.7955,46.8725,75144.0
2021-08-27 12:30:00,54.78,54.82,54.73,54.76,76116.0,46.8725,46.9067,46.8297,46.8554,76116.0
2021-08-27 13:00:00,54.76,54.85,54.71,54.85,76725.0,46.8554,46.9324,46.8126,46.9324,76725.0
2021-08-27 13:30:00,54.85,54.95,54.82,54.95,68280.0,46.9324,47.0179,46.9067,47.0179,68280.0
2021-08-27 14:00:00,54.95,54.95,54.81,54.83,76165.5,47.0179,47.0179,46.8982,46.9153,76165.5
2021-08-27 14:30:00,54.82,54.86,54.77,54.85,120595.5,46.9067,46.9409,46.8639,46.9324,120595.5
2021-08-27 15:00:00,54.85,54.88,54.77,54.79,98863.5,46.9324,46.958,46.8639,46.881,98863.5
2021-08-27 15:30:00,54.79,54.83,54.7,54.82,515154.0,46.881,46.9153,46.804,46.9067,515154.0
2021-08-30 09:30:00,54.96,54.99,54.67,54.74,107346.0,47.0265,47.0522,46.7784,46.8383,107346.0
2021-08-30 10:00:00,54.73,54.73,54.48,54.67,55947.0,46.8297,46.8297,46.6158,46.7784,55947.0
2021-08-30 10:30:00,54.67,54.71,54.55,54.63,55399.5,46.7784,46.8126,46.6757,46.7441,55399.5
2021-08-30 11:00:00,54.63,54.74,54.61,54.69,51399.0,46.7441,46.8383,46.727,46.7955,51399.0
2021-08-30 11:30:00,54.69,54.87,54.69,54.86,69937.5,46.7955,46.9495,46.7955,46.9409,69937.5
2021-08-30 12:00:00,54.86,54.91,54.84,54.86,53046.0,46.9409,46.9837,46.9238,46.9409,53046.0
2021-08-30 12:30:00,54.86,54.92,54.83,54.87,39832.5,46.9409,46.9923,46.9153,46.9495,39832.5
2021-08-30 13:00:00,54.87,54.95,54.86,54.9,45333.0,46.9495,47.0179,46.9409,46.9752,45333.0
2021-08-30 13:30:00,54.9,54.91,54.83,54.83,58429.5,46.9752,46.9837,46.9153,46.9153,58429.5
2021-08-30 14:00:00,54.83,54.84,54.73,54.81,60891.0,46.9153,46.9238,46.8297,46.8982,60891.0
2021-08-30 14:30:00,54.82,54.84,54.77,54.82,90847.5,46.9067,46.9238,46.8639,46.9067,90847.5
2021-08-30 15:00:00,54.81,54.84,54.76,54.77,70228.5,46.8982,46.9238,46.8554,46.8639,70228.5
2021-08-30 15:30:00,54.77,54.77,54.64,54.69,332463.0,46.8639,46.8639,46.7527,46.7955,332463.0
2021-08-31 09:30:00,54.67,54.75,54.47,54.53,134116.5,46.7784,46.8468,46.6072,46.6586,134116.5
2021-08-31 10:00:00,54.53,54.59,54.4,54.43,77709.0,46.6586,46.7099,46.5473,46.573,77709.0
2021-08-31 10:30:00,54.43,54.63,54.32,54.48,82891.5,46.573,46.7441,46.4789,46.6158,82891.5
2021-08-31 11:00:00,54.47,54.62,54.42,54.6,73219.5,46.6072,46.7356,46.5645,46.7185,73219.5
2021-08-31 11:30:00,54.61,54.73,54.6,54.65,98901.0,46.727,46.8297,46.7185,46.7612,98901.0
2021-08-31 12:00:00,54.65,54.65,54.55,54.63,35035.5,46.7612,46.7612,46.6757,46.7441,35035.5
2021-08-31 12:30:00,54.65,54.65,54.56,54.62,30355.5,46.7612,46.7612,46.6842,46.7356,30355.5
2021-08-31 13:00:00,54.61,54.63,54.51,54.54,61098.0,46.727,46.7441,46.6415,46.6671,61098.0
2021-08-31 13:30:00,54.55,54.55,54.45,54.48,45070.5,46.6757,46.6757,46.5901,46.6158,45070.5
2021-08-31 14:00:00,54.48,54.53,54.4,54.41,104967.0,46.6158,46.6586,46.5473,46.5559,104967.0
2021-08-31 14:30:00,54.41,54.47,54.39,54.47,72387.0,46.5559,46.6072,46.5388,46.6072,72387.0
2021-08-31 15:00:00,54.47,54.48,54.37,54.42,81345.0,46.6072,46.6158,46.5217,46.5645,81345.0
2021-08-31 15:30:00,54.43,54.61,54.37,54.59,302296.5,46.573,46.727,46.5217,46.7099,302296.5
2021-09-01 09:30:00,54.93,54.93,54.52,54.69,166681.5,47.0008,47.0008,46.65,46.7955,166681.5
2021-09-01 10:00:00,54.71,54.89,54.49,54.56,92668.5,46.8126,46.9666,46.6243,46.6842,92668.5
2021-09-01 10:30:00,54.57,54.9,54.55,54.87,85345.5,46.6928,46.9752,46.6757,46.9495,85345.5
2021-09-01 11:00:00,54.91,54.94,54.71,54.79,66951.0,46.9837,47.0094,46.8126,46.881,66951.0
2021-09-01 11:30:00,54.79,54.93,54.79,54.87,45058.5,46.881,47.0008,46.881,46.9495,45058.5
2021-09-01 12:00:00,54.87,54.99,54.87,54.94,47452.5,46.9495,47.0522,46.9495,47.0094,47452.5
2021-09-01 12:30:00,54.93,55.11,54.93,55.07,65404.5,47.0008,47.1548,47.0008,47.1206,65404.5
2021-09-01 13:00:00,55.09,55.11,55.03,55.07,59551.5,47.1377,47.1548,47.0864,47.1206,59551.5
2021-09-01 13:30:00,55.07,55.1,54.99,55.05,66666.0,47.1206,47.1463,47.0522,47.1035,66666.0
2021-09-01 14:00:00,55.06,55.09,55.04,55.08,64389.0,47.1121,47.1377,47.095,47.1292,64389.0
2021-09-01 14:30:00,55.09,55.11,55.0,55.06,98803.5,47.1377,47.1548,47.0607,47.1121,98803.5
2021-09-01 15:00:00,55.06,55.13,55.03,55.09,99711.0,47.1121,47.172,47.0864,47.1377,99711.0
2021-09-01 15:30:00,55.09,55.15,55.03,55.13,390025.5,47.1377,47.1891,47.0864,47.172,390025.5
2021-09-02 09:30:00,55.15,55.43,55.11,55.25,83929.5,47.1891,47.4287,47.1548,47.2746,83929.5
2021-09-02 10:00:00,55.25,55.61,55.25,55.6,144568.5,47.2746,47.5827,47.2746,47.5741,144568.5
2021-09-02 10:30:00,55.61,55.81,55.47,55.78,191119.5,47.5827,47.7538,47.4629,47.7281,191119.5
2021-09-02 11:00:00,55.79,56.02,55.79,55.88,242332.5,47.7367,47.9335,47.7367,47.8137,242332.5
2021-09-02 11:30:00,55.89,56.06,55.87,56.03,137205.0,47.8223,47.9677,47.8051,47.942,137205.0
2021-09-02 12:00:00,56.05,56.13,56.03,56.07,77857.5,47.9592,48.0276,47.942,47.9763,77857.5
2021-09-02 12:30:00,56.07,56.08,55.95,55.95,61275.0,47.9763,47.9848,47.8736,47.8736,61275.0
2021-09-02 13:00:00,55.95,55.97,55.9,55.91,72526.5,47.8736,47.8907,47.8308,47.8394,72526.5
2021-09-02 13:30:00,55.9,55.93,55.87,55.9,74683.5,47.8308,47.8565,47.8051,47.8308,74683.5
2021-09-02 14:00:00,55.91,55.91,55.75,55.78,98311.5,47.8394,47.8394,47.7025,47.7281,98311.5
2021-09-02 14:30:00,55.78,55.83,55.71,55.8,153829.5,47.7281,47.7709,47.6682,47.7452,153829.5
2021-09-02 15:00:00,55.81,55.91,55.73,55.89,185386.5,47.7538,47.8394,47.6854,47.8223,185386.5
2021-09-02 15:30:00,55.89,55.95,55.73,55.95,473502.0,47.8223,47.8736,47.6854,47.8736,473502.0
2021-09-03 09:30:00,55.81,56.6,55.67,56.27,183244.5,47.7538,48.4298,47.634,48.1474,183244.5
2021-09-03 10:00:00,56.27,56.61,56.13,56.52,209956.5,48.1474,48.4383,48.0276,48.3613,209956.5
2021-09-03 10:30:00,56.53,56.64,56.43,56.57,149775.0,48.3699,48.464,48.2843,48.4041,149775.0
2021-09-03 11:00:00,56.56,56.59,56.34,56.39,82603.5,48.3955,48.4212,48.2073,48.2501,82603.5
2021-09-03 11:30:00,56.41,56.43,56.33,56.36,75549.0,48.2672,48.2843,48.1987,48.2244,75549.0
2021-09-03 12:00:00,56.35,56.39,56.32,56.37,57720.0,48.2159,48.2501,48.1902,48.233,57720.0
2021-09-03 12:30:00,56.39,56.45,56.34,56.45,65068.5,48.2501,48.3014,48.2073,48.3014,65068.5
2021-09-03 13:00:00,56.44,56.7,56.44,56.69,81400.5,48.2929,48.5153,48.2929,48.5068,81400.5
2021-09-03 13:30:00,56.7,56.81,56.67,56.79,91638.0,48.5153,48.6095,48.4897,48.5923,91638.0
2021-09-03 14:00:00,56.78,56.81,56.72,56.77,106546.5,48.5838,48.6095,48.5324,48.5752,106546.5
2021-09-03 14:30:00,56.77,56.77,56.52,56.53,121752.0,48.5752,48.5752,48.3613,48.3699,121752.0
2021-09-03 15:00:00,56.53,56.62,56.36,56.36,118498.5,48.3699,48.4469,48.2244,48.2244,118498.5
2021-09-03 15:30:00,56.37,56.39,56.25,56.3,506572.5,48.233,48.2501,48.1303,48.1731,506572.5
2021-09-07 09:30:00,55.88,56.35,55.45,55.55,284893.5,47.8137,48.2159,47.4458,47.5313,284893.5
2021-09-07 10:00:00,55.54,55.67,55.11,55.13,150261.0,47.5228,47.634,47.1548,47.172,150261.0
2021-09-07 10:30:00,55.13,55.13,54.77,55.09,166057.5,47.172,47.172,46.8639,47.1377,166057.5
2021-09-07 11:00:00,55.09,55.21,54.91,55.21,237162.0,47.1377,47.2404,46.9837,47.2404,237162.0
2021-09-07 11:30:00,55.21,55.34,54.94,54.97,99097.5,47.2404,47.3516,47.0094,47.0351,99097.5
2021-09-07 12:00:00,54.97,55.17,54.97,55.1,104065.5,47.0351,47.2062,47.0351,47.1463,104065.5
2021-09-07 12:30:00,55.1,55.37,55.09,55.37,166243.5,47.1463,47.3773,47.1377,47.3773,166243.5
2021-09-07 13:00:00,55.37,55.42,55.28,55.3,107719.5,47.3773,47.4201,47.3003,47.3174,107719.5
2021-09-07 13:30:00,55.29,55.35,55.27,55.35,80796.0,47.3089,47.3602,47.2918,47.3602,80796.0
2021-09-07 14:00:00,55.34,55.36,55.15,55.17,71743.5,47.3516,47.3688,47.1891,47.2062,71743.5
2021-09-07 14:30:00,55.17,55.34,55.15,55.25,147316.5,47.2062,47.3516,47.1891,47.2746,147316.5
2021-09-07 15:00:00,55.25,55.27,55.13,55.17,183204.0,47.2746,47.2918,47.172,47.2062,183204.0
2021-09-07 15:30:00,55.18,55.18,54.86,55.01,654244.5,47.2147,47.2147,46.9409,47.0693,654244.5
2021-09-08 09:30:00,54.76,54.94,54.56,54.57,158070.0,46.8554,47.0094,46.6842,46.6928,158070.0
2021-09-08 10:00:00,54.59,54.74,54.28,54.32,87049.5,46.7099,46.8383,46.4447,46.4789,87049.5
2021-09-08 10:30:00,54.3,54.35,54.13,54.32,112893.0,46.4618,46.5046,46.3163,46.4789,112893.0
2021-09-08 11:00:00,54.3,54.39,54.21,54.21,56728.5,46.4618,46.5388,46.3848,46.3848,56728.5
2021-09-08 11:30:00,54.2,54.31,54.16,54.29,80887.5,46.3762,46.4703,46.342,46.4532,80887.5
2021-09-08 12:00:00,54.28,54.49,54.26,54.41,58104.0,46.4447,46.6243,46.4275,46.5559,58104.0
2021-09-08 12:30:00,54.41,54.41,54.23,54.28,83584.5,46.5559,46.5559,46.4019,46.4447,83584.5
2021-09-08 13:00:00,54.27,54.52,54.25,54.52,167298.0,46.4361,46.65,46.419,46.65,167298.0
2021-09-08 13:30:00,54.52,54.64,54.51,54.63,142210.5,46.65,46.7527,46.6415,46.7441,142210.5
2021-09-08 14:00:00,54.64,54.76,54.63,54.67,71553.0,46.7527,46.8554,46.7441,46.7784,71553.0
2021-09-08 14:30:00,54.66,54.88,54.65,54.8,135252.0,46.7698,46.958,46.7612,46.8896,135252.0
2021-09-08 15:00:00,54.8,54.9,54.77,54.82,107100.0,46.8896,46.9752,46.8639,46.9067,107100.0
2021-09-08 15:30:00,54.82,54.95,54.71,54.87,586327.5,46.9067,47.0179,46.8126,46.9495,586327.5
2021-09-09 09:30:00,55.19,55.51,54.88,55.35,190908.0,47.2233,47.4971,46.958,47.3602,190908.0
2021-09-09 10:00:00,55.37,55.49,55.29,55.43,72885.0,47.3773,47.48,47.3089,47.4287,72885.0
2021-09-09 10:30:00,55.42,55.42,55.11,55.13,167313.0,47.4201,47.4201,47.1548,47.172,167313.0
2021-09-09 11:00:00,55.12,55.29,55.09,55.21,508867.5,47.1634,47.3089,47.1377,47.2404,508867.5
2021-09-09 11:30:00,55.19,55.65,55.17,55.63,889879.5,47.2233,47.6169,47.2062,47.5998,889879.5
2021-09-09 12:00:00,55.63,55.63,55.07,55.09,264442.5,47.5998,47.5998,47.1206,47.1377,264442.5
2021-09-09 12:30:00,55.09,55.21,55.08,55.18,142650.0,47.1377,47.2404,47.1292,47.2147,142650.0
2021-09-09 13:00:00,55.19,55.33,55.15,55.26,120264.0,47.2233,47.3431,47.1891,47.2832,120264.0
2021-09-09 13:30:00,55.25,55.35,55.14,55.27,502732.5,47.2746,47.3602,47.1805,47.2918,502732.5
2021-09-09 14:00:00,55.27,55.33,55.19,55.32,398026.5,47.2918,47.3431,47.2233,47.3345,398026.5
2021-09-09 14:30:00,55.32,55.38,55.13,55.34,181581.0,47.3345,47.3859,47.172,47.3516,181581.0
2021-09-09 15:00:00,55.35,55.47,55.32,55.38,179296.5,47.3602,47.4629,47.3345,47.3859,179296.5
2021-09-09 15:30:00,55.37,55.57,55.33,55.47,518238.0,47.3773,47.5484,47.3431,47.4629,518238.0
2021-09-10 09:30:00,55.53,55.88,55.53,55.66,135708.0,47.5142,47.8137,47.5142,47.6255,135708.0
2021-09-10 10:00:00,55.65,55.67,55.46,55.61,99496.5,47.6169,47.634,47.4543,47.5827,99496.5
2021-09-10 10:30:00,55.57,55.63,55.43,55.51,115120.5,47.5484,47.5998,47.4287,47.4971,115120.5
2021-09-10 11:00:00,55.51,55.55,55.31,55.54,119236.5,47.4971,47.5313,47.326,47.5228,119236.5
2021-09-10 11:30:00,55.54,55.69,55.53,55.64,141853.5,47.5228,47.6511,47.5142,47.6083,141853.5
2021-09-10 12:00:00,55.63,55.71,55.52,55.71,69063.0,47.5998,47.6682,47.5057,47.6682,69063.0
2021-09-10 12:30:00,55.71,55.84,55.71,55.8,58165.5,47.6682,47.7795,47.6682,47.7452,58165.5
2021-09-10 13:00:00,55.81,56.01,55.81,55.96,149767.5,47.7538,47.9249,47.7538,47.8822,149767.5
2021-09-10 13:30:00,55.96,56.09,55.95,56.04,123397.5,47.8822,47.9934,47.8736,47.9506,123397.5
2021-09-10 14:00:00,56.03,56.1,55.95,56.02,253182.0,47.942,48.0019,47.8736,47.9335,253182.0
2021-09-10 14:30:00,56.03,56.05,55.9,55.91,339729.0,47.942,47.9592,47.8308,47.8394,339729.0
2021-09-10 15:00:00,55.91,55.93,55.7,55.75,125155.5,47.8394,47.8565,47.6597,47.7025,125155.5
2021-09-10 15:30:00,55.75,55.78,55.63,55.73,811083.0,47.7025,47.7281,47.5998,47.6854,811083.0
2021-09-13 09:30:00,56.43,56.67,55.99,55.99,236004.0,48.2843,48.4897,47.9078,47.9078,236004.0
2021-09-13 10:00:00,55.99,56.01,55.42,55.61,170710.5,47.9078,47.9249,47.4201,47.5827,170710.5
2021-09-13 10:30:00,55.59,56.09,55.53,56.03,300814.5,47.5656,47.9934,47.5142,47.942,300814.5
2021-09-13 11:00:00,56.01,56.05,55.83,55.89,224085.0,47.9249,47.9592,47.7709,47.8223,224085.0
2021-09-13 11:30:00,55.89,55.99,55.84,55.97,206682.0,47.8223,47.9078,47.7795,47.8907,206682.0
2021-09-13 12:00:00,55.97,56.13,55.88,56.06,315811.5,47.8907,48.0276,47.8137,47.9677,315811.5
2021-09-13 12:30:00,56.05,56.12,55.87,55.89,211702.5,47.9592,48.0191,47.8051,47.8223,211702.5
2021-09-13 13:00:00,55.9,56.02,55.89,56.01,137881.5,47.8308,47.9335,47.8223,47.9249,137881.5
2021-09-13 13:30:00,56.01,56.02,55.95,55.97,231339.0,47.9249,47.9335,47.8736,47.8907,231339.0
2021-09-13 14:00:00,55.97,56.0,55.7,55.85,426910.5,47.8907,47.9164,47.6597,47.788,426910.5
2021-09-13 14:30:00,55.85,56.0,55.74,55.97,96306.0,47.788,47.9164,47.6939,47.8907,96306.0
2021-09-13 15:00:00,55.97,56.05,55.86,56.04,122956.5,47.8907,47.9592,47.7966,47.9506,122956.5
2021-09-13 15:30:00,56.04,56.3,56.03,56.26,511224.0,47.9506,48.1731,47.942,48.1388,511224.0
2021-09-14 09:30:00,56.48,56.57,56.04,56.04,198177.0,48.3271,48.4041,47.9506,47.9506,198177.0
2021-09-14 10:00:00,56.05,56.06,55.66,55.83,159475.5,47.9592,47.9677,47.6255,47.7709,159475.5
2021-09-14 10:30:00,55.81,55.89,55.66,55.71,131250.0,47.7538,47.8223,47.6255,47.6682,131250.0
2021-09-14 11:00:00,55.73,55.83,55.63,55.82,149293.5,47.6854,47.7709,47.5998,47.7624,149293.5
2021-09-14 11:30:00,55.83,56.01,55.63,55.67,465258.0,47.7709,47.9249,47.5998,47.634,465258.0
2021-09-14 12:00:00,55.68,56.01,55.66,55.99,76738.5,47.6426,47.9249,47.6255,47.9078,76738.5
2021-09-14 12:30:00,55.98,56.07,55.95,55.99,81085.5,47.8993,47.9763,47.8736,47.9078,81085.5
2021-09-14 13:00:00,55.99,56.07,55.84,56.01,94513.5,47.9078,47.9763,47.7795,47.9249,94513.5
2021-09-14 13:30:00,56.01,56.01,55.88,55.99,92064.0,47.9249,47.9249,47.8137,47.9078,92064.0
2021-09-14 14:00:00,56.0,56.01,55.76,55.76,92727.0,47.9164,47.9249,47.711,47.711,92727.0
2021-09-14 14:30:00,55.76,55.76,55.61,55.72,62536.5,47.711,47.711,47.5827,47.6768,62536.5
2021-09-14 15:00:00,55.7,55.89,55.69,55.81,85807.5,47.6597,47.8223,47.6511,47.7538,85807.5
2021-09-14 15:30:00,55.81,55.99,55.73,55.95,361378.5,47.7538,47.9078,47.6854,47.8736,361378.5
2021-09-15 09:30:00,56.07,56.79,55.86,56.74,247644.0,47.9763,48.5923,47.7966,48.5496,247644.0
2021-09-15 10:00:00,56.77,56.85,56.67,56.74,187386.0,48.5752,48.6437,48.4897,48.5496,187386.0
2021-09-15 10:30:00,56.75,56.87,56.37,56.63,142593.0,48.5581,48.6608,48.233,48.4554,142593.0
2021-09-15 11:00:00,56.64,56.83,56.58,56.78,107320.5,48.464,48.6266,48.4127,48.5838,107320.5
2021-09-15 11:30:00,56.77,56.8,56.59,56.8,105849.0,48.5752,48.6009,48.4212,48.6009,105849.0
2021-09-15 12:00:00,56.79,56.8,56.51,56.61,121333.5,48.5923,48.6009,48.3528,48.4383,121333.5
2021-09-15 12:30:00,56.61,56.79,56.57,56.76,84943.5,48.4383,48.5923,48.4041,48.5667,84943.5
2021-09-15 13:00:00,56.77,56.87,56.75,56.84,77160.0,48.5752,48.6608,48.5581,48.6351,77160.0
2021-09-15 13:30:00,56.84,56.89,56.61,56.62,88663.5,48.6351,48.6779,48.4383,48.4469,88663.5
2021-09-15 14:00:00,56.62,56.64,56.47,56.53,91341.0,48.4469,48.464,48.3185,48.3699,91341.0
2021-09-15 14:30:00,56.53,56.64,56.5,56.56,109977.0,48.3699,48.464,48.3442,48.3955,109977.0
2021-09-15 15:00:00,56.57,56.65,56.51,56.61,124407.0,48.4041,48.4725,48.3528,48.4383,124407.0
2021-09-15 15:30:00,56.62,56.76,56.33,56.39,874170.0,48.4469,48.5667,48.1987,48.2501,874170.0
2021-09-16 09:30:00,56.47,56.51,56.04,56.06,158086.5,48.3185,48.3528,47.9506,47.9677,158086.5
2021-09-16 10:00:00,56.05,56.12,55.49,55.51,226260.0,47.9592,48.0191,47.48,47.4971,226260.0
2021-09-16 10:30:00,55.5,55.5,55.0,55.05,172515.0,47.4886,47.4886,47.0607,47.1035,172515.0
2021-09-16 11:00:00,55.03,55.27,54.97,55.13,102745.5,47.0864,47.2918,47.0351,47.172,102745.5
2021-09-16 11:30:00,55.13,55.19,55.04,55.19,90331.5,47.172,47.2233,47.095,47.2233,90331.5
2021-09-16 12:00:00,55.19,55.22,55.07,55.11,64485.0,47.2233,47.249,47.1206,47.1548,64485.0
2021-09-16 12:30:00,55.11,55.27,55.1,55.13,79554.0,47.1548,47.2918,47.1463,47.172,79554.0
2021-09-16 13:00:00,55.15,55.23,55.11,55.17,72499.5,47.1891,47.2575,47.1548,47.2062,72499.5
2021-09-16 13:30:00,55.17,55.26,55.07,55.21,138358.5,47.2062,47.2832,47.1206,47.2404,138358.5
2021-09-16 14:00:00,55.21,55.35,55.18,55.29,154746.0,47.2404,47.3602,47.2147,47.3089,154746.0
2021-09-16 14:30:00,55.28,55.41,55.23,55.25,172338.0,47.3003,47.4115,47.2575,47.2746,172338.0
2021-09-16 15:00:00,55.26,55.51,55.21,55.36,191895.0,47.2832,47.4971,47.2404,47.3688,191895.0
2021-09-16 15:30:00,55.37,55.39,54.9,54.94,608964.0,47.3773,47.3944,46.9752,47.0094,608964.0
2021-09-17 09:30:00,55.79,55.79,54.19,54.39,771643.5,47.7367,47.7367,46.3677,46.5388,771643.5
2021-09-17 10:00:00,54.4,54.55,54.23,54.37,110761.5,46.5473,46.6757,46.4019,46.5217,110761.5
2021-09-17 10:30:00,54.37,54.37,53.97,54.13,141948.0,46.5217,46.5217,46.1794,46.3163,141948.0
2021-09-17 11:00:00,54.12,54.35,54.07,54.19,87976.5,46.3078,46.5046,46.265,46.3677,87976.5
2021-09-17 11:30:00,54.19,54.35,54.12,54.35,126783.0,46.3677,46.5046,46.3078,46.5046,126783.0
2021-09-17 12:00:00,54.35,54.59,54.33,54.56,92662.5,46.5046,46.7099,46.4874,46.6842,92662.5
2021-09-17 12:30:00,54.57,54.69,54.56,54.6,109257.0,46.6928,46.7955,46.6842,46.7185,109257.0
2021-09-17 13:00:00,54.61,54.63,54.36,54.41,125148.0,46.727,46.7441,46.5131,46.5559,125148.0
2021-09-17 13:30:00,54.4,54.43,54.31,54.39,76591.5,46.5473,46.573,46.4703,46.5388,76591.5
2021-09-17 14:00:00,54.39,54.53,54.38,54.49,79816.5,46.5388,46.6586,46.5302,46.6243,79816.5
2021-09-17 14:30:00,54.49,54.59,54.45,54.56,103542.0,46.6243,46.7099,46.5901,46.6842,103542.0
2021-09-17 15:00:00,54.57,54.66,54.52,54.55,146191.5,46.6928,46.7698,46.65,46.6757,146191.5
2021-09-17 15:30:00,54.55,54.63,54.05,54.38,776637.0,46.6757,46.7441,46.2479,46.5302,776637.0
2021-09-20 09:30:00,53.66,53.69,53.2,53.43,393459.0,45.9142,45.9398,45.5206,45.7174,393459.0
2021-09-20 10:00:00,53.42,53.45,53.06,53.21,162652.5,45.7088,45.7345,45.4008,45.5291,162652.5
2021-09-20 10:30:00,53.21,53.71,53.16,53.6,357867.0,45.5291,45.9569,45.4863,45.8628,357867.0
2021-09-20 11:00:00,53.59,53.67,53.33,53.46,227742.0,45.8543,45.9227,45.6318,45.743,227742.0
2021-09-20 11:30:00,53.46,53.57,53.36,53.39,405684.0,45.743,45.8371,45.6575,45.6831,405684.0
2021-09-20 12:00:00,53.39,53.4,53.13,53.24,143098.5,45.6831,45.6917,45.4607,45.5548,143098.5
2021-09-20 12:30:00,53.23,53.27,53.05,53.08,78451.5,45.5462,45.5805,45.3922,45.4179,78451.5
2021-09-20 13:00:00,53.06,53.21,53.03,53.21,97851.0,45.4008,45.5291,45.3751,45.5291,97851.0
2021-09-20 13:30:00,53.19,53.27,53.1,53.13,138511.5,45.512,45.5805,45.435,45.4607,138511.5
2021-09-20 14:00:00,53.14,53.21,52.99,53.05,148168.5,45.4692,45.5291,45.3409,45.3922,148168.5
2021-09-20 14:30:00,53.03,53.15,52.97,53.01,175533.0,45.3751,45.4778,45.3238,45.358,175533.0
2021-09-20 15:00:00,52.99,53.14,52.95,53.14,206682.0,45.3409,45.4692,45.3066,45.4692,206682.0
2021-09-20 15:30:00,53.15,53.38,52.96,53.25,926097.0,45.4778,45.6746,45.3152,45.5633,926097.0
2021-09-21 09:30:00,53.25,53.47,52.89,52.99,159114.0,45.5633,45.7516,45.2553,45.3409,159114.0
2021-09-21 10:00:00,52.99,53.09,52.71,52.91,136983.0,45.3409,45.4264,45.1013,45.2724,136983.0
2021-09-21 10:30:00,52.91,52.97,52.48,52.61,115987.5,45.2724,45.3238,44.9045,45.0157,115987.5
2021-09-21 11:00:00,52.62,52.77,52.56,52.69,111208.5,45.0243,45.1526,44.9729,45.0842,111208.5
2021-09-21 11:30:00,52.7,53.05,52.7,53.01,86517.0,45.0927,45.3922,45.0927,45.358,86517.0
2021-09-21 12:00:00,53.01,53.28,53.01,53.22,75667.5,45.358,45.589,45.358,45.5377,75667.5
2021-09-21 12:30:00,53.23,53.25,53.09,53.16,62367.0,45.5462,45.5633,45.4264,45.4863,62367.0
2021-09-21 13:00:00,53.16,53.16,52.81,52.81,74380.5,45.4863,45.4863,45.1869,45.1869,74380.5
2021-09-21 13:30:00,52.82,52.92,52.75,52.87,76870.5,45.1954,45.281,45.1355,45.2382,76870.5
2021-09-21 14:00:00,52.88,52.95,52.77,52.78,82470.0,45.2467,45.3066,45.1526,45.1612,82470.0
2021-09-21 14:30:00,52.8,53.06,52.8,52.95,75672.0,45.1783,45.4008,45.1783,45.3066,75672.0
2021-09-21 15:00:00,52.95,53.03,52.9,53.0,105228.0,45.3066,45.3751,45.2639,45.3494,105228.0
2021-09-21 15:30:00,53.01,53.13,52.63,52.64,585654.0,45.358,45.4607,45.0328,45.0414,585654.0
2021-09-22 09:30:00,53.2,53.75,53.2,53.62,309834.0,45.5206,45.9912,45.5206,45.8799,309834.0
2021-09-22 10:00:00,53.62,53.65,53.09,53.09,122250.0,45.8799,45.9056,45.4264,45.4264,122250.0
2021-09-22 10:30:00,53.09,53.17,53.02,53.06,142800.0,45.4264,45.4949,45.3665,45.4008,142800.0
2021-09-22 11:00:00,53.04,53.61,52.88,52.97,712312.5,45.3837,45.8714,45.2467,45.3238,712312.5
2021-09-22 11:30:00,52.97,53.29,52.95,53.25,127650.0,45.3238,45.5976,45.3066,45.5633,127650.0
2021-09-22 12:00:00,53.23,53.55,53.17,53.51,157122.0,45.5462,45.82,45.4949,45.7858,157122.0
2021-09-22 12:30:00,53.51,53.56,53.31,53.4,158917.5,45.7858,45.8286,45.6147,45.6917,158917.5
2021-09-22 13:00:00,53.38,53.39,53.17,53.17,76255.5,45.6746,45.6831,45.4949,45.4949,76255.5
2021-09-22 13:30:00,53.17,53.22,53.11,53.15,107367.0,45.4949,45.5377,45.4435,45.4778,107367.0
2021-09-22 14:00:00,53.14,53.49,53.07,53.38,109186.5,45.4692,45.7687,45.4093,45.6746,109186.5
2021-09-22 14:30:00,53.38,53.41,52.95,53.05,136449.0,45.6746,45.7002,45.3066,45.3922,136449.0
2021-09-22 15:00:00,53.05,53.27,53.01,53.15,100350.0,45.3922,45.5805,45.358,45.4778,100350.0
2021-09-22 15:30:00,53.15,53.16,52.89,52.94,345981.0,45.4778,45.4863,45.2553,45.2981,345981.0
2021-09-23 09:30:00,53.08,53.92,53.0,53.92,114415.5,45.4179,46.1366,45.3494,46.1366,114415.5
2021-09-23 10:00:00,53.92,54.15,53.9,54.01,149610.0,46.1366,46.3334,46.1195,46.2136,149610.0
2021-09-23 10:30:00,54.03,54.07,53.91,53.96,83368.5,46.2307,46.265,46.1281,46.1709,83368.5
2021-09-23 11:00:00,53.95,54.15,53.87,54.13,109786.5,46.1623,46.3334,46.0938,46.3163,109786.5
2021-09-23 11:30:00,54.14,54.25,54.04,54.11,99228.0,46.3249,46.419,46.2393,46.2992,99228.0
2021-09-23 12:00:00,54.11,54.21,54.11,54.11,90913.5,46.2992,46.3848,46.2992,46.2992,90913.5
2021-09-23 12:30:00,54.12,54.14,54.05,54.07,50968.5,46.3078,46.3249,46.2479,46.265,50968.5
2021-09-23 13:00:00,54.07,54.27,54.05,54.25,113410.5,46.265,46.4361,46.2479,46.419,113410.5
2021-09-23 13:30:00,54.26,54.35,54.22,54.23,69510.0,46.4275,46.5046,46.3933,46.4019,69510.0
2021-09-23 14:00:00,54.23,54.27,54.08,54.09,82540.5,46.4019,46.4361,46.2735,46.2821,82540.5
2021-09-23 14:30:00,54.09,54.13,53.95,54.01,82615.5,46.2821,46.3163,46.1623,46.2136,82615.5
2021-09-23 15:00:00,54.0,54.07,53.86,53.95,124362.0,46.2051,46.265,46.0853,46.1623,124362.0
2021-09-23 15:30:00,53.95,54.01,53.85,53.9,316729.5,46.1623,46.2136,46.0767,46.1195,316729.5
2021-09-24 09:30:00,53.67,54.02,53.51,54.02,105495.0,45.9227,46.2222,45.7858,46.2222,105495.0
2021-09-24 10:00:00,54.05,54.08,53.77,53.83,39864.0,46.2479,46.2735,46.0083,46.0596,39864.0
2021-09-24 10:30:00,53.82,53.85,53.69,53.8,41385.0,46.0511,46.0767,45.9398,46.0339,41385.0
2021-09-24 11:00:00,53.81,53.9,53.74,53.76,43102.5,46.0425,46.1195,45.9826,45.9997,43102.5
2021-09-24 11:30:00,53.75,53.79,53.7,53.75,78387.0,45.9912,46.0254,45.9484,45.9912,78387.0
2021-09-24 12:00:00,53.75,53.78,53.65,53.7,55018.5,45.9912,46.0168,45.9056,45.9484,55018.5
2021-09-24 12:30:00,53.71,53.75,53.68,53.71,50994.0,45.9569,45.9912,45.9313,45.9569,50994.0
2021-09-24 13:00:00,53.72,53.76,53.62,53.67,69139.5,45.9655,45.9997,45.8799,45.9227,69139.5
2021-09-24 13:30:00,53.67,53.75,53.65,53.7,57538.5,45.9227,45.9912,45.9056,45.9484,57538.5
2021-09-24 14:00:00,53.69,53.74,53.67,53.7,55327.5,45.9398,45.9826,45.9227,45.9484,55327.5
2021-09-24 14:30:00,53.7,53.72,53.64,53.71,70660.5,45.9484,45.9655,45.897,45.9569,70660.5
2021-09-24 15:00:00,53.71,53.76,53.69,53.7,59757.0,45.9569,45.9997,45.9398,45.9484,59757.0
2021-09-24 15:30:00,53.71,53.73,53.62,53.69,277146.0,45.9569,45.9741,45.8799,45.9398,277146.0
2021-09-27 09:30:00,53.62,54.43,53.62,54.42,101131.5,45.8799,46.573,45.8799,46.5645,101131.5
2021-09-27 10:00:00,54.43,54.68,54.41,54.66,112492.5,46.573,46.7869,46.5559,46.7698,112492.5
2021-09-27 10:30:00,54.67,54.71,54.45,54.47,76773.0,46.7784,46.8126,46.5901,46.6072,76773.0
2021-09-27 11:00:00,54.48,54.51,54.26,54.44,96853.5,46.6158,46.6415,46.4275,46.5816,96853.5
2021-09-27 11:30:00,54.46,54.79,54.42,54.6,140098.5,46.5987,46.881,46.5645,46.7185,140098.5
2021-09-27 12:00:00,54.61,54.71,54.55,54.56,135258.0,46.727,46.8126,46.6757,46.6842,135258.0
2021-09-27 12:30:00,54.55,54.55,54.44,54.51,52072.5,46.6757,46.6757,46.5816,46.6415,52072.5
2021-09-27 13:00:00,54.52,54.57,54.46,54.53,55893.0,46.65,46.6928,46.5987,46.6586,55893.0
2021-09-27 13:30:00,54.53,54.61,54.48,54.59,64827.0,46.6586,46.727,46.6158,46.7099,64827.0
2021-09-27 14:00:00,54.59,54.63,54.53,54.57,64038.0,46.7099,46.7441,46.6586,46.6928,64038.0
2021-09-27 14:30:00,54.57,54.59,54.44,54.44,86842.5,46.6928,46.7099,46.5816,46.5816,86842.5
2021-09-27 15:00:00,54.45,54.53,54.39,54.41,60396.0,46.5901,46.6586,46.5388,46.5559,60396.0
2021-09-27 15:30:00,54.41,54.43,54.29,54.39,260223.0,46.5559,46.573,46.4532,46.5388,260223.0
2021-09-28 09:30:00,54.38,54.75,54.13,54.27,115042.5,46.5302,46.8468,46.3163,46.4361,115042.5
2021-09-28 10:00:00,54.21,54.25,54.0,54.21,90027.0,46.3848,46.419,46.2051,46.3848,90027.0
2021-09-28 10:30:00,54.19,54.33,54.11,54.21,76638.0,46.3677,46.4874,46.2992,46.3848,76638.0
2021-09-28 11:00:00,54.22,54.27,53.94,54.04,88249.5,46.3933,46.4361,46.1537,46.2393,88249.5
2021-09-28 11:30:00,54.01,54.11,53.87,53.91,55684.5,46.2136,46.2992,46.0938,46.1281,55684.5
2021-09-28 12:00:00,53.9,53.97,53.78,53.8,74331.0,46.1195,46.1794,46.0168,46.0339,74331.0
2021-09-28 12:30:00,53.8,53.87,53.75,53.82,45154.5,46.0339,46.0938,45.9912,46.0511,45154.5
2021-09-28 13:00:00,53.82,54.05,53.8,53.98,63532.5,46.0511,46.2479,46.0339,46.188,63532.5
2021-09-28 13:30:00,53.98,54.03,53.78,53.78,61896.0,46.188,46.2307,46.0168,46.0168,61896.0
2021-09-28 14:00:00,53.78,53.97,53.75,53.97,50893.5,46.0168,46.1794,45.9912,46.1794,50893.5
2021-09-28 14:30:00,53.97,54.11,53.87,54.05,65490.0,46.1794,46.2992,46.0938,46.2479,65490.0
2021-09-28 15:00:00,54.05,54.14,53.95,53.95,98313.0,46.2479,46.3249,46.1623,46.1623,98313.0
2021-09-28 15:30:00,53.95,54.11,53.79,53.9,382840.5,46.1623,46.2992,46.0254,46.1195,382840.5
2021-09-29 09:30:00,53.82,53.99,53.52,53.69,126675.0,46.0511,46.1965,45.7944,45.9398,126675.0
2021-09-29 10:00:00,53.68,53.77,53.51,53.62,37408.5,45.9313,46.0083,45.7858,45.8799,37408.5
2021-09-29 10:30:00,53.59,53.71,53.45,53.68,59320.5,45.8543,45.9569,45.7345,45.9313,59320.5
2021-09-29 11:00:00,53.69,53.85,53.63,53.83,49503.0,45.9398,46.0767,45.8885,46.0596,49503.0
2021-09-29 11:30:00,53.85,53.97,53.8,53.97,75912.0,46.0767,46.1794,46.0339,46.1794,75912.0
2021-09-29 12:00:00,53.97,54.02,53.94,54.0,30450.0,46.1794,46.2222,46.1537,46.2051,30450.0
2021-09-29 12:30:00,54.0,54.17,53.99,54.13,72444.0,46.2051,46.3505,46.1965,46.3163,72444.0
2021-09-29 13:00:00,54.15,54.15,54.07,54.08,67158.0,46.3334,46.3334,46.265,46.2735,67158.0
2021-09-29 13:30:00,54.07,54.18,54.02,54.17,41745.0,46.265,46.3591,46.2222,46.3505,41745.0
2021-09-29 14:00:00,54.17,54.4,54.17,54.33,98599.5,46.3505,46.5473,46.3505,46.4874,98599.5
2021-09-29 14:30:00,54.34,54.43,54.27,54.27,83155.5,46.496,46.573,46.4361,46.4361,83155.5
2021-09-29 15:00:00,54.28,54.31,54.15,54.3,47062.5,46.4447,46.4703,46.3334,46.4618,47062.5
2021-09-29 15:30:00,54.3,54.33,53.99,54.04,205633.5,46.4618,46.4874,46.1965,46.2393,205633.5
2021-09-30 09:30:00,54.19,54.29,53.68,53.98,116980.5,46.3677,46.4532,45.9313,46.188,116980.5
2021-09-30 10:00:00,53.94,54.01,53.67,53.67,69795.0,46.1537,46.2136,45.9227,45.9227,69795.0
2021-09-30 10:30:00,53.68,53.83,53.61,53.66,69835.5,45.9313,46.0596,45.8714,45.9142,69835.5
2021-09-30 11:00:00,53.65,53.87,53.65,53.75,70824.0,45.9056,46.0938,45.9056,45.9912,70824.0
2021-09-30 11:30:00,53.75,53.75,53.41,53.42,97203.0,45.9912,45.9912,45.7002,45.7088,97203.0
2021-09-30 12:00:00,53.42,53.43,53.13,53.13,82414.5,45.7088,45.7174,45.4607,45.4607,82414.5
2021-09-30 12:30:00,53.11,53.29,53.07,53.22,64746.0,45.4435,45.5976,45.4093,45.5377,64746.0
2021-09-30 13:00:00,53.22,53.31,53.02,53.02,66153.0,45.5377,45.6147,45.3665,45.3665,66153.0
2021-09-30 13:30:00,53.01,53.13,52.94,53.11,66271.5,45.358,45.4607,45.2981,45.4435,66271.5
2021-09-30 14:00:00,53.11,53.23,53.0,53.09,112053.0,45.4435,45.5462,45.3494,45.4264,112053.0
2021-09-30 14:30:00,53.07,53.31,53.07,53.15,81780.0,45.4093,45.6147,45.4093,45.4778,81780.0
2021-09-30 15:00:00,53.13,53.25,53.09,53.09,110749.5,45.4607,45.5633,45.4264,45.4264,110749.5
2021-09-30 15:30:00,53.08,53.17,52.61,52.61,590386.5,45.4179,45.4949,45.0157,45.0157,590386.5
2021-10-01 09:30:00,52.78,53.07,52.56,52.81,119185.5,45.1612,45.4093,44.9729,45.1869,119185.5
2021-10-01 10:00:00,52.81,52.9,52.39,52.49,77839.5,45.1869,45.2639,44.8275,44.913,77839.5
2021-10-01 10:30:00,52.47,52.56,52.32,52.56,112725.0,44.8959,44.9729,44.7676,44.9729,112725.0
2021-10-01 11:00:00,52.6,52.83,52.45,52.75,80871.0,45.0072,45.204,44.8788,45.1355,80871.0
2021-10-01 11:30:00,52.77,53.04,52.75,52.95,70348.5,45.1526,45.3837,45.1355,45.3066,70348.5
2021-10-01 12:00:00,52.95,53.15,52.88,53.06,58254.0,45.3066,45.4778,45.2467,45.4008,58254.0
2021-10-01 12:30:00,53.08,53.18,53.06,53.13,49908.0,45.4179,45.5034,45.4008,45.4607,49908.0
2021-10-01 13:00:00,53.12,53.27,53.09,53.21,75279.0,45.4521,45.5805,45.4264,45.5291,75279.0
2021-10-01 13:30:00,53.22,53.35,53.21,53.27,82218.0,45.5377,45.6489,45.5291,45.5805,82218.0
2021-10-01 14:00:00,53.27,53.41,53.27,53.39,69232.5,45.5805,45.7002,45.5805,45.6831,69232.5
2021-10-01 14:30:00,53.39,53.41,53.25,53.35,90750.0,45.6831,45.7002,45.5633,45.6489,90750.0
2021-10-01 15:00:00,53.36,53.47,53.22,53.23,83968.5,45.6575,45.7516,45.5377,45.5462,83968.5
2021-10-01 15:30:00,53.23,53.25,52.9,52.96,408778.5,45.5462,45.5633,45.2639,45.3152,408778.5
2021-10-04 09:30:00,52.98,53.38,52.89,53.17,89112.0,45.3323,45.6746,45.2553,45.4949,89112.0
2021-10-04 10:00:00,53.17,53.24,52.75,52.83,73845.0,45.4949,45.5548,45.1355,45.204,73845.0
2021-10-04 10:30:00,52.8,52.89,52.52,52.63,79470.0,45.1783,45.2553,44.9387,45.0328,79470.0
2021-10-04 11:00:00,52.63,52.78,52.49,52.55,113808.0,45.0328,45.1612,44.913,44.9644,113808.0
2021-10-04 11:30:00,52.56,52.69,52.41,52.64,79089.0,44.9729,45.0842,44.8446,45.0414,79089.0
2021-10-04 12:00:00,52.63,52.7,52.58,52.62,75241.5,45.0328,45.0927,44.9901,45.0243,75241.5
2021-10-04 12:30:00,52.61,52.71,52.55,52.65,58356.0,45.0157,45.1013,44.9644,45.05,58356.0
2021-10-04 13:00:00,52.65,52.71,52.53,52.55,50925.0,45.05,45.1013,44.9473,44.9644,50925.0
2021-10-04 13:30:00,52.55,52.6,52.46,52.47,63157.5,44.9644,45.0072,44.8874,44.8959,63157.5
2021-10-04 14:00:00,52.46,52.53,52.31,52.37,85965.0,44.8874,44.9473,44.759,44.8104,85965.0
2021-10-04 14:30:00,52.39,52.5,52.33,52.48,111262.5,44.8275,44.9216,44.7761,44.9045,111262.5
2021-10-04 15:00:00,52.48,52.57,52.42,52.56,82038.0,44.9045,44.9815,44.8532,44.9729,82038.0
2021-10-04 15:30:00,52.56,52.75,52.33,52.53,285880.5,44.9729,45.1355,44.7761,44.9473,285880.5
2021-10-05 09:30:00,52.53,52.92,51.97,52.85,727612.5,44.9473,45.281,44.4681,45.2211,727612.5
2021-10-05 10:00:00,52.85,53.95,52.85,53.9,511384.5,45.2211,46.1623,45.2211,46.1195,511384.5
2021-10-05 10:30:00,53.9,54.39,53.84,54.34,465487.5,46.1195,46.5388,46.0682,46.496,465487.5
2021-10-05 11:00:00,54.34,54.59,54.33,54.35,376096.5,46.496,46.7099,46.4874,46.5046,376096.5
2021-10-05 11:30:00,54.35,54.54,54.35,54.46,126751.5,46.5046,46.6671,46.5046,46.5987,126751.5
2021-10-05 12:00:00,54.45,54.47,54.08,54.11,139351.5,46.5901,46.6072,46.2735,46.2992,139351.5
2021-10-05 12:30:00,54.09,54.27,54.07,54.26,56526.0,46.2821,46.4361,46.265,46.4275,56526.0
2021-10-05 13:00:00,54.26,54.38,54.23,54.27,61953.0,46.4275,46.5302,46.4019,46.4361,61953.0
2021-10-05 13:30:00,54.27,54.45,54.26,54.43,54057.0,46.4361,46.5901,46.4275,46.573,54057.0
2021-10-05 14:00:00,54.43,54.64,54.42,54.6,94821.0,46.573,46.7527,46.5645,46.7185,94821.0
2021-10-05 14:30:00,54.6,54.62,54.48,54.49,139572.0,46.7185,46.7356,46.6158,46.6243,139572.0
2021-10-05 15:00:00,54.47,54.78,54.47,54.64,262122.0,46.6072,46.8725,46.6072,46.7527,262122.0
2021-10-05 15:30:00,54.64,54.87,54.51,54.53,660043.5,46.7527,46.9495,46.6415,46.6586,660043.5
2021-10-06 09:30:00,53.93,54.46,53.67,53.97,204327.0,46.1452,46.5987,45.9227,46.1794,204327.0
2021-10-06 10:00:00,53.93,53.95,53.55,53.89,106011.0,46.1452,46.1623,45.82,46.111,106011.0
2021-10-06 10:30:00,53.87,54.0,53.49,53.72,82732.5,46.0938,46.2051,45.7687,45.9655,82732.5
2021-10-06 11:00:00,53.73,53.93,53.66,53.72,58182.0,45.9741,46.1452,45.9142,45.9655,58182.0
2021-10-06 11:30:00,53.69,53.98,53.63,53.98,37759.5,45.9398,46.188,45.8885,46.188,37759.5
2021-10-06 12:00:00,53.99,54.03,53.71,53.79,42142.5,46.1965,46.2307,45.9569,46.0254,42142.5
2021-10-06 12:30:00,53.77,53.96,53.77,53.93,38653.5,46.0083,46.1709,46.0083,46.1452,38653.5
2021-10-06 13:00:00,53.93,54.13,53.81,54.13,59175.0,46.1452,46.3163,46.0425,46.3163,59175.0
2021-10-06 13:30:00,54.15,54.34,54.11,54.16,56241.0,46.3334,46.496,46.2992,46.342,56241.0
2021-10-06 14:00:00,54.17,54.34,54.09,54.29,37533.0,46.3505,46.496,46.2821,46.4532,37533.0
2021-10-06 14:30:00,54.29,54.41,54.23,54.25,38407.5,46.4532,46.5559,46.4019,46.419,38407.5
2021-10-06 15:00:00,54.25,54.41,54.23,54.39,82575.0,46.419,46.5559,46.4019,46.5388,82575.0
2021-10-06 15:30:00,54.39,54.59,54.29,54.55,221980.5,46.5388,46.7099,46.4532,46.6757,221980.5
2021-10-07 09:30:00,55.14,55.29,55.0,55.25,109915.5,47.1805,47.3089,47.0607,47.2746,109915.5
2021-10-07 10:00:00,55.29,55.44,55.21,55.37,77328.0,47.3089,47.4372,47.2404,47.3773,77328.0
2021-10-07 10:30:00,55.38,55.43,55.25,55.39,67978.5,47.3859,47.4287,47.2746,47.3944,67978.5
2021-10-07 11:00:00,55.4,55.55,55.39,55.5,99594.0,47.403,47.5313,47.3944,47.4886,99594.0
2021-10-07 11:30:00,55.5,55.63,55.49,55.54,102609.0,47.4886,47.5998,47.48,47.5228,102609.0
2021-10-07 12:00:00,55.55,55.6,55.49,55.55,86085.0,47.5313,47.5741,47.48,47.5313,86085.0
2021-10-07 12:30:00,55.53,55.63,55.52,55.6,65166.0,47.5142,47.5998,47.5057,47.5741,65166.0
2021-10-07 13:00:00,55.61,55.63,55.57,55.62,64459.5,47.5827,47.5998,47.5484,47.5912,64459.5
2021-10-07 13:30:00,55.63,55.63,55.57,55.59,109398.0,47.5998,47.5998,47.5484,47.5656,109398.0
2021-10-07 14:00:00,55.57,55.62,55.34,55.43,134575.5,47.5484,47.5912,47.3516,47.4287,134575.5
2021-10-07 14:30:00,55.43,55.45,55.3,55.33,117099.0,47.4287,47.4458,47.3174,47.3431,117099.0
2021-10-07 15:00:00,55.3,55.59,55.28,55.47,201340.5,47.3174,47.5656,47.3003,47.4629,201340.5
2021-10-07 15:30:00,55.46,55.49,55.25,55.35,366348.0,47.4543,47.48,47.2746,47.3602,366348.0
2021-10-08 09:30:00,55.65,55.94,55.4,55.84,143281.5,47.6169,47.865,47.403,47.7795,143281.5
2021-10-08 10:00:00,55.86,56.24,55.84,56.13,126951.0,47.7966,48.1217,47.7795,48.0276,126951.0
2021-10-08 10:30:00,56.15,56.51,56.1,56.4,109225.5,48.0447,48.3528,48.0019,48.2586,109225.5
2021-10-08 11:00:00,56.41,56.62,56.37,56.57,116518.5,48.2672,48.4469,48.233,48.4041,116518.5
2021-10-08 11:30:00,56.58,56.6,56.39,56.47,149278.5,48.4127,48.4298,48.2501,48.3185,149278.5
2021-10-08 12:00:00,56.47,56.49,56.27,56.27,108109.5,48.3185,48.3356,48.1474,48.1474,108109.5
2021-10-08 12:30:00,56.26,56.28,56.11,56.16,137937.0,48.1388,48.156,48.0105,48.0533,137937.0
2021-10-08 13:00:00,56.17,56.23,56.12,56.17,49699.5,48.0618,48.1132,48.0191,48.0618,49699.5
2021-10-08 13:30:00,56.16,56.23,56.09,56.18,109659.0,48.0533,48.1132,47.9934,48.0704,109659.0
2021-10-08 14:00:00,56.18,56.4,56.17,56.37,83880.0,48.0704,48.2586,48.0618,48.233,83880.0
2021-10-08 14:30:00,56.37,56.55,56.33,56.48,134796.0,48.233,48.387,48.1987,48.3271,134796.0
2021-10-08 15:00:00,56.47,56.77,56.46,56.72,254676.0,48.3185,48.5752,48.31,48.5324,254676.0
2021-10-08 15:30:00,56.73,56.79,56.45,56.51,477996.0,48.541,48.5923,48.3014,48.3528,477996.0
2021-10-11 09:30:00,56.53,56.63,55.76,56.22,177621.0,48.3699,48.4554,47.711,48.1046,177621.0
2021-10-11 10:00:00,56.24,56.54,56.19,56.51,162943.5,48.1217,48.3784,48.079,48.3528,162943.5
2021-10-11 10:30:00,56.51,56.53,56.2,56.23,125965.5,48.3528,48.3699,48.0875,48.1132,125965.5
2021-10-11 11:00:00,56.22,56.36,56.15,56.36,135370.5,48.1046,48.2244,48.0447,48.2244,135370.5
2021-10-11 11:30:00,56.37,56.56,56.31,56.51,61614.0,48.233,48.3955,48.1816,48.3528,61614.0
2021-10-11 12:00:00,56.51,56.51,56.26,56.31,73239.0,48.3528,48.3528,48.1388,48.1816,73239.0
2021-10-11 12:30:00,56.29,56.29,56.1,56.17,61068.0,48.1645,48.1645,48.0019,48.0618,61068.0
2021-10-11 13:00:00,56.17,56.17,55.9,55.92,68316.0,48.0618,48.0618,47.8308,47.8479,68316.0
2021-10-11 13:30:00,55.93,56.0,55.81,56.0,91449.0,47.8565,47.9164,47.7538,47.9164,91449.0
2021-10-11 14:00:00,56.0,56.1,55.97,56.06,84681.0,47.9164,48.0019,47.8907,47.9677,84681.0
2021-10-11 14:30:00,56.06,56.15,55.98,56.13,69192.0,47.9677,48.0447,47.8993,48.0276,69192.0
2021-10-11 15:00:00,56.13,56.26,56.01,56.07,114859.5,48.0276,48.1388,47.9249,47.9763,114859.5
2021-10-11 15:30:00,56.08,56.17,55.86,55.87,264555.0,47.9848,48.0618,47.7966,47.8051,264555.0
2021-10-12 09:30:00,55.77,56.31,55.68,56.11,84340.5,47.7196,48.1816,47.6426,48.0105,84340.5
2021-10-12 10:00:00,56.13,56.21,55.79,55.91,66942.0,48.0276,48.0961,47.7367,47.8394,66942.0
2021-10-12 10:30:00,55.92,56.3,55.86,56.27,54804.0,47.8479,48.1731,47.7966,48.1474,54804.0
2021-10-12 11:00:00,56.27,56.37,56.1,56.11,67654.5,48.1474,48.233,48.0019,48.0105,67654.5
2021-10-12 11:30:00,56.13,56.17,56.02,56.13,47820.0,48.0276,48.0618,47.9335,48.0276,47820.0
2021-10-12 12:00:00,56.14,56.22,56.05,56.06,31681.5,48.0362,48.1046,47.9592,47.9677,31681.5
2021-10-12 12:30:00,56.06,56.09,55.82,55.85,68968.5,47.9677,47.9934,47.7624,47.788,68968.5
2021-10-12 13:00:00,55.85,55.85,55.76,55.8,87574.5,47.788,47.788,47.711,47.7452,87574.5
2021-10-12 13:30:00,55.8,55.92,55.75,55.75,58819.5,47.7452,47.8479,47.7025,47.7025,58819.5
2021-10-12 14:00:00,55.73,55.89,55.65,55.71,57477.0,47.6854,47.8223,47.6169,47.6682,57477.0
2021-10-12 14:30:00,55.73,55.77,55.67,55.71,48799.5,47.6854,47.7196,47.634,47.6682,48799.5
2021-10-12 15:00:00,55.73,55.74,55.59,55.69,73902.0,47.6854,47.6939,47.5656,47.6511,73902.0
2021-10-12 15:30:00,55.69,55.79,55.56,55.72,349116.0,47.6511,47.7367,47.5399,47.6768,349116.0
2021-10-13 09:30:00,56.03,56.03,55.71,55.73,147513.0,47.942,47.942,47.6682,47.6854,147513.0
2021-10-13 10:00:00,55.73,55.73,55.13,55.18,74497.5,47.6854,47.6854,47.172,47.2147,74497.5
2021-10-13 10:30:00,55.19,55.65,55.17,55.59,67722.0,47.2233,47.6169,47.2062,47.5656,67722.0
2021-10-13 11:00:00,55.65,55.83,55.61,55.65,79077.0,47.6169,47.7709,47.5827,47.6169,79077.0
2021-10-13 11:30:00,55.65,55.76,55.57,55.71,71884.5,47.6169,47.711,47.5484,47.6682,71884.5
2021-10-13 12:00:00,55.7,55.78,55.67,55.7,64963.5,47.6597,47.7281,47.634,47.6597,64963.5
2021-10-13 12:30:00,55.69,55.83,55.65,55.75,49945.5,47.6511,47.7709,47.6169,47.7025,49945.5
2021-10-13 13:00:00,55.74,56.02,55.71,56.02,62401.5,47.6939,47.9335,47.6682,47.9335,62401.5
2021-10-13 13:30:00,56.01,56.23,56.01,56.11,123661.5,47.9249,48.1132,47.9249,48.0105,123661.5
2021-10-13 14:00:00,56.11,56.33,56.05,56.19,156987.0,48.0105,48.1987,47.9592,48.079,156987.0
2021-10-13 14:30:00,56.19,56.22,55.93,55.93,77185.5,48.079,48.1046,47.8565,47.8565,77185.5
2021-10-13 15:00:00,55.93,56.06,55.9,55.9,70398.0,47.8565,47.9677,47.8308,47.8308,70398.0
2021-10-13 15:30:00,55.9,56.14,55.85,56.1,365143.5,47.8308,48.0362,47.788,48.0019,365143.5
2021-10-14 09:30:00,56.21,57.02,56.15,56.87,182727.0,48.0961,48.7891,48.0447,48.6608,182727.0
2021-10-14 10:00:00,56.87,57.39,56.87,57.27,165157.5,48.6608,49.1057,48.6608,49.0031,165157.5
2021-10-14 10:30:00,57.27,57.33,57.01,57.1,133966.5,49.0031,49.0544,48.7806,48.8576,133966.5
2021-10-14 11:00:00,57.09,57.19,56.99,56.99,113199.0,48.849,48.9346,48.7635,48.7635,113199.0
2021-10-14 11:30:00,56.99,57.33,56.99,57.3,81861.0,48.7635,49.0544,48.7635,49.0287,81861.0
2021-10-14 12:00:00,57.29,57.37,57.23,57.31,86839.5,49.0202,49.0886,48.9688,49.0373,86839.5
2021-10-14 12:30:00,57.29,57.49,57.25,57.49,74178.0,49.0202,49.1913,48.9859,49.1913,74178.0
2021-10-14 13:00:00,57.5,57.5,57.37,57.43,83325.0,49.1999,49.1999,49.0886,49.14,83325.0
2021-10-14 13:30:00,57.45,57.73,57.45,57.71,82650.0,49.1571,49.3967,49.1571,49.3795,82650.0
2021-10-14 14:00:00,57.69,57.77,57.57,57.75,103675.5,49.3624,49.4309,49.2597,49.4138,103675.5
2021-10-14 14:30:00,57.75,57.83,57.69,57.77,136047.0,49.4138,49.4822,49.3624,49.4309,136047.0
2021-10-14 15:00:00,57.79,57.88,57.69,57.72,128422.5,49.448,49.525,49.3624,49.3881,128422.5
2021-10-14 15:30:00,57.71,57.79,57.6,57.71,387244.5,49.3795,49.448,49.2854,49.3795,387244.5
2021-10-15 09:30:00,58.09,58.29,57.71,58.01,213084.0,49.7047,49.8758,49.3795,49.6362,213084.0
2021-10-15 10:00:00,58.0,58.31,57.93,57.97,102825.0,49.6277,49.8929,49.5678,49.602,102825.0
2021-10-15 10:30:00,57.97,58.11,57.86,57.93,86047.5,49.602,49.7218,49.5079,49.5678,86047.5
2021-10-15 11:00:00,57.93,57.93,57.75,57.75,57592.5,49.5678,49.5678,49.4138,49.4138,57592.5
2021-10-15 11:30:00,57.75,57.79,57.71,57.75,56715.0,49.4138,49.448,49.3795,49.4138,56715.0
2021-10-15 12:00:00,57.77,57.87,57.72,57.76,36048.0,49.4309,49.5164,49.3881,49.4223,36048.0
2021-10-15 12:30:00,57.76,57.93,57.76,57.87,76774.5,49.4223,49.5678,49.4223,49.5164,76774.5
2021-10-15 13:00:00,57.86,57.87,57.76,57.78,56874.0,49.5079,49.5164,49.4223,49.4394,56874.0
2021-10-15 13:30:00,57.77,57.89,57.61,57.89,67113.0,49.4309,49.5336,49.294,49.5336,67113.0
2021-10-15 14:00:00,57.89,58.2,57.89,58.18,86043.0,49.5336,49.7988,49.5336,49.7817,86043.0
2021-10-15 14:30:00,58.18,58.18,58.04,58.11,123277.5,49.7817,49.7817,49.6619,49.7218,123277.5
2021-10-15 15:00:00,58.11,58.15,58.0,58.14,221007.0,49.7218,49.756,49.6277,49.7475,221007.0
2021-10-15 15:30:00,58.13,58.15,57.9,57.93,356623.5,49.7389,49.756,49.5421,49.5678,356623.5
2021-10-18 09:30:00,57.23,57.73,56.97,57.51,165567.0,48.9688,49.3967,48.7464,49.2084,165567.0
2021-10-18 10:00:00,57.48,57.69,57.31,57.56,88608.0,49.1827,49.3624,49.0373,49.2512,88608.0
2021-10-18 10:30:00,57.57,57.73,57.47,57.52,77560.5,49.2597,49.3967,49.1742,49.217,77560.5
2021-10-18 11:00:00,57.53,57.87,57.45,57.76,99345.0,49.2255,49.5164,49.1571,49.4223,99345.0
2021-10-18 11:30:00,57.77,57.77,57.61,57.67,37690.5,49.4309,49.4309,49.294,49.3453,37690.5
2021-10-18 12:00:00,57.67,57.71,57.63,57.65,38413.5,49.3453,49.3795,49.3111,49.3282,38413.5
2021-10-18 12:30:00,57.65,57.68,57.49,57.49,27168.0,49.3282,49.3539,49.1913,49.1913,27168.0
2021-10-18 13:00:00,57.5,57.57,57.43,57.45,57793.5,49.1999,49.2597,49.14,49.1571,57793.5
2021-10-18 13:30:00,57.43,57.56,57.34,57.4,81463.5,49.14,49.2512,49.0629,49.1143,81463.5
2021-10-18 14:00:00,57.42,57.43,57.21,57.32,73444.5,49.1314,49.14,48.9517,49.0458,73444.5
2021-10-18 14:30:00,57.31,57.31,57.05,57.05,67627.5,49.0373,49.0373,48.8148,48.8148,67627.5
2021-10-18 15:00:00,57.03,57.2,57.03,57.15,115977.0,48.7977,48.9432,48.7977,48.9004,115977.0
2021-10-18 15:30:00,57.15,57.26,57.11,57.18,362961.0,48.9004,48.9945,48.8661,48.926,362961.0
2021-10-19 09:30:00,57.63,57.65,57.03,57.3,79486.5,49.3111,49.3282,48.7977,49.0287,79486.5
2021-10-19 10:00:00,57.31,57.47,57.24,57.28,59281.5,49.0373,49.1742,48.9774,49.0116,59281.5
2021-10-19 10:30:00,57.27,57.37,57.2,57.34,75066.0,49.0031,49.0886,48.9432,49.0629,75066.0
2021-10-19 11:00:00,57.35,57.49,57.25,57.42,36085.5,49.0715,49.1913,48.9859,49.1314,36085.5
2021-10-19 11:30:00,57.44,57.47,57.37,57.41,34722.0,49.1485,49.1742,49.0886,49.1228,34722.0
2021-10-19 12:00:00,57.41,57.46,57.35,57.35,39796.5,49.1228,49.1656,49.0715,49.0715,39796.5
2021-10-19 12:30:00,57.35,57.45,57.31,57.41,64860.0,49.0715,49.1571,49.0373,49.1228,64860.0
2021-10-19 13:00:00,57.41,57.42,57.19,57.27,49707.0,49.1228,49.1314,48.9346,49.0031,49707.0
2021-10-19 13:30:00,57.26,57.38,57.25,57.35,57259.5,48.9945,49.0972,48.9859,49.0715,57259.5
2021-10-19 14:00:00,57.35,57.37,57.26,57.33,65101.5,49.0715,49.0886,48.9945,49.0544,65101.5
2021-10-19 14:30:00,57.33,57.33,57.22,57.32,69391.5,49.0544,49.0544,48.9603,49.0458,69391.5
2021-10-19 15:00:00,57.31,57.62,57.29,57.6,101152.5,49.0373,49.3025,49.0202,49.2854,101152.5
2021-10-19 15:30:00,57.59,57.69,57.38,57.67,351891.0,49.2769,49.3624,49.0972,49.3453,351891.0
2021-10-20 09:30:00,57.33,57.71,57.17,57.71,86571.0,49.0544,49.3795,48.9175,49.3795,86571.0
2021-10-20 10:00:00,57.71,58.03,57.71,57.99,70189.5,49.3795,49.6533,49.3795,49.6191,70189.5
2021-10-20 10:30:00,57.99,58.01,57.79,57.85,63786.0,49.6191,49.6362,49.448,49.4993,63786.0
2021-10-20 11:00:00,57.85,57.95,57.81,57.91,64263.0,49.4993,49.5849,49.4651,49.5507,64263.0
2021-10-20 11:30:00,57.92,57.97,57.85,57.91,69195.0,49.5592,49.602,49.4993,49.5507,69195.0
2021-10-20 12:00:00,57.91,57.98,57.89,57.93,61699.5,49.5507,49.6106,49.5336,49.5678,61699.5
2021-10-20 12:30:00,57.93,57.99,57.86,57.87,67392.0,49.5678,49.6191,49.5079,49.5164,67392.0
2021-10-20 13:00:00,57.87,57.87,57.53,57.66,214974.0,49.5164,49.5164,49.2255,49.3368,214974.0
2021-10-20 13:30:00,57.67,57.69,57.56,57.59,65919.0,49.3453,49.3624,49.2512,49.2769,65919.0
2021-10-20 14:00:00,57.59,57.69,57.57,57.63,76482.0,49.2769,49.3624,49.2597,49.3111,76482.0
2021-10-20 14:30:00,57.62,57.69,57.6,57.68,92262.0,49.3025,49.3624,49.2854,49.3539,92262.0
2021-10-20 15:00:00,57.69,57.79,57.66,57.79,209713.5,49.3624,49.448,49.3368,49.448,209713.5
2021-10-20 15:30:00,57.79,57.97,57.77,57.96,357726.0,49.448,49.602,49.4309,49.5934,357726.0
2021-10-21 09:30:00,57.62,57.8,57.17,57.31,153885.0,49.3025,49.4565,48.9175,49.0373,153885.0
2021-10-21 10:00:00,57.3,57.42,57.2,57.42,89440.5,49.0287,49.1314,48.9432,49.1314,89440.5
2021-10-21 10:30:00,57.41,57.52,57.32,57.49,103998.0,49.1228,49.217,49.0458,49.1913,103998.0
2021-10-21 11:00:00,57.49,57.57,57.44,57.52,90334.5,49.1913,49.2597,49.1485,49.217,90334.5
2021-10-21 11:30:00,57.51,57.69,57.49,57.67,68937.0,49.2084,49.3624,49.1913,49.3453,68937.0
2021-10-21 12:00:00,57.67,57.73,57.59,57.65,126720.0,49.3453,49.3967,49.2769,49.3282,126720.0
2021-10-21 12:30:00,57.65,57.66,57.53,57.54,69663.0,49.3282,49.3368,49.2255,49.2341,69663.0
2021-10-21 13:00:00,57.53,57.6,57.53,57.59,39825.0,49.2255,49.2854,49.2255,49.2769,39825.0
2021-10-21 13:30:00,57.6,57.62,57.43,57.45,49567.5,49.2854,49.3025,49.14,49.1571,49567.5
2021-10-21 14:00:00,57.45,57.58,57.44,57.57,50577.0,49.1571,49.2683,49.1485,49.2597,50577.0
2021-10-21 14:30:00,57.55,57.57,57.45,57.53,49587.0,49.2426,49.2597,49.1571,49.2255,49587.0
2021-10-21 15:00:00,57.53,57.72,57.52,57.7,59440.5,49.2255,49.3881,49.217,49.371,59440.5
2021-10-21 15:30:00,57.71,57.89,57.67,57.83,246072.0,49.3795,49.5336,49.3453,49.4822,246072.0
2021-10-22 09:30:00,58.0,58.48,57.98,58.21,103654.5,49.6277,50.0384,49.6106,49.8074,103654.5
2021-10-22 10:00:00,58.2,58.38,58.13,58.3,57334.5,49.7988,49.9528,49.7389,49.8844,57334.5
2021-10-22 10:30:00,58.31,58.32,58.01,58.03,36895.5,49.8929,49.9015,49.6362,49.6533,36895.5
2021-10-22 11:00:00,58.03,58.14,57.94,57.99,60411.0,49.6533,49.7475,49.5763,49.6191,60411.0
2021-10-22 11:30:00,57.96,58.05,57.83,57.97,77235.0,49.5934,49.6705,49.4822,49.602,77235.0
2021-10-22 12:00:00,57.96,58.08,57.91,57.96,40657.5,49.5934,49.6961,49.5507,49.5934,40657.5
2021-10-22 12:30:00,57.96,58.05,57.91,57.91,52099.5,49.5934,49.6705,49.5507,49.5507,52099.5
2021-10-22 13:00:00,57.89,58.05,57.87,58.01,41505.0,49.5336,49.6705,49.5164,49.6362,41505.0
2021-10-22 13:30:00,58.01,58.09,57.97,57.97,28315.5,49.6362,49.7047,49.602,49.602,28315.5
2021-10-22 14:00:00,57.97,58.01,57.94,57.98,33039.0,49.602,49.6362,49.5763,49.6106,33039.0
2021-10-22 14:30:00,57.99,58.08,57.91,57.92,44602.5,49.6191,49.6961,49.5507,49.5592,44602.5
2021-10-22 15:00:00,57.91,58.1,57.91,58.01,42609.0,49.5507,49.7132,49.5507,49.6362,42609.0
2021-10-22 15:30:00,58.02,58.18,57.93,57.99,151039.5,49.6448,49.7817,49.5678,49.6191,151039.5
2021-10-25 09:30:00,58.25,58.25,57.73,57.99,213471.0,49.8416,49.8416,49.3967,49.6191,213471.0
2021-10-25 10:00:00,57.96,58.02,57.65,57.75,100270.5,49.5934,49.6448,49.3282,49.4138,100270.5
2021-10-25 10:30:00,57.75,57.93,57.71,57.75,213846.0,49.4138,49.5678,49.3795,49.4138,213846.0
2021-10-25 11:00:00,57.76,57.82,57.65,57.8,152664.0,49.4223,49.4737,49.3282,49.4565,152664.0
2021-10-25 11:30:00,57.81,58.13,57.79,58.09,77082.0,49.4651,49.7389,49.448,49.7047,77082.0
2021-10-25 12:00:00,58.09,58.25,58.05,58.05,85189.5,49.7047,49.8416,49.6705,49.6705,85189.5
2021-10-25 12:30:00,58.06,58.11,57.96,58.1,57904.5,49.679,49.7218,49.5934,49.7132,57904.5
2021-10-25 13:00:00,58.11,58.19,58.08,58.13,95751.0,49.7218,49.7902,49.6961,49.7389,95751.0
2021-10-25 13:30:00,58.13,58.15,58.07,58.11,81378.0,49.7389,49.756,49.6876,49.7218,81378.0
2021-10-25 14:00:00,58.1,58.13,58.02,58.07,90108.0,49.7132,49.7389,49.6448,49.6876,90108.0
2021-10-25 14:30:00,58.08,58.12,58.03,58.09,80869.5,49.6961,49.7304,49.6533,49.7047,80869.5
2021-10-25 15:00:00,58.09,58.18,57.99,58.01,132427.5,49.7047,49.7817,49.6191,49.6362,132427.5
2021-10-25 15:30:00,58.01,58.17,57.97,58.14,394488.0,49.6362,49.7731,49.602,49.7475,394488.0
2021-10-26 09:30:00,56.54,57.59,56.53,56.77,172603.5,48.3784,49.2769,48.3699,48.5752,172603.5
2021-10-26 10:00:00,56.77,57.05,56.67,56.8,104449.5,48.5752,48.8148,48.4897,48.6009,104449.5
2021-10-26 10:30:00,56.78,56.81,56.4,56.79,88194.0,48.5838,48.6095,48.2586,48.5923,88194.0
2021-10-26 11:00:00,56.79,56.83,56.51,56.62,97939.5,48.5923,48.6266,48.3528,48.4469,97939.5
2021-10-26 11:30:00,56.65,56.79,56.5,56.59,82134.0,48.4725,48.5923,48.3442,48.4212,82134.0
2021-10-26 12:00:00,56.56,57.37,56.51,57.3,458163.0,48.3955,49.0886,48.3528,49.0287,458163.0
2021-10-26 12:30:00,57.29,58.91,57.29,57.88,525196.5,49.0202,50.4063,49.0202,49.525,525196.5
2021-10-26 13:00:00,57.86,58.55,57.79,58.19,282664.5,49.5079,50.0983,49.448,49.7902,282664.5
2021-10-26 13:30:00,58.21,58.83,58.12,58.8,257563.5,49.8074,50.3379,49.7304,50.3122,257563.5
2021-10-26 14:00:00,58.8,59.07,58.69,59.05,267177.0,50.3122,50.5432,50.2181,50.5261,267177.0
2021-10-26 14:30:00,59.05,59.06,58.48,58.81,332181.0,50.5261,50.5347,50.0384,50.3208,332181.0
2021-10-26 15:00:00,58.79,59.02,58.65,58.71,267981.0,50.3036,50.5004,50.1838,50.2352,267981.0
2021-10-26 15:30:00,58.71,58.71,57.92,57.92,823524.0,50.2352,50.2352,49.5592,49.5592,823524.0
2021-10-27 09:30:00,57.9,57.9,56.45,56.71,384576.0,49.5421,49.5421,48.3014,48.5239,384576.0
2021-10-27 10:00:00,56.83,56.85,56.4,56.53,239095.5,48.6266,48.6437,48.2586,48.3699,239095.5
2021-10-27 10:30:00,56.53,56.74,56.07,56.25,187425.0,48.3699,48.5496,47.9763,48.1303,187425.0
2021-10-27 11:00:00,56.23,56.58,55.89,56.53,109399.5,48.1132,48.4127,47.8223,48.3699,109399.5
2021-10-27 11:30:00,56.51,56.75,56.37,56.43,98896.5,48.3528,48.5581,48.233,48.2843,98896.5
2021-10-27 12:00:00,56.44,56.44,56.22,56.37,95005.5,48.2929,48.2929,48.1046,48.233,95005.5
2021-10-27 12:30:00,56.37,56.49,56.33,56.49,63556.5,48.233,48.3356,48.1987,48.3356,63556.5
2021-10-27 13:00:00,56.5,56.75,56.47,56.66,206139.0,48.3442,48.5581,48.3185,48.4811,206139.0
2021-10-27 13:30:00,56.65,56.91,56.65,56.91,101256.0,48.4725,48.695,48.4725,48.695,101256.0
2021-10-27 14:00:00,56.91,57.39,56.91,57.37,183378.0,48.695,49.1057,48.695,49.0886,183378.0
2021-10-27 14:30:00,57.37,57.47,57.14,57.34,121126.5,49.0886,49.1742,48.8918,49.0629,121126.5
2021-10-27 15:00:00,57.35,57.48,57.21,57.44,164970.0,49.0715,49.1827,48.9517,49.1485,164970.0
2021-10-27 15:30:00,57.43,57.44,57.14,57.19,583242.0,49.14,49.1485,48.8918,48.9346,583242.0
2021-10-28 09:30:00,58.77,58.95,57.72,58.35,272931.0,50.2865,50.4405,49.3881,49.9272,272931.0
2021-10-28 10:00:00,58.39,59.16,58.39,59.11,521332.5,49.9614,50.6202,49.9614,50.5774,521332.5
2021-10-28 10:30:00,59.09,59.25,58.93,59.22,93936.0,50.5603,50.6972,50.4234,50.6716,93936.0
2021-10-28 11:00:00,59.2,59.35,59.13,59.3,104679.0,50.6545,50.7828,50.5946,50.74,104679.0
2021-10-28 11:30:00,59.29,59.67,59.27,59.47,121639.5,50.7315,51.0566,50.7144,50.8855,121639.5
2021-10-28 12:00:00,59.47,59.74,59.44,59.47,139836.0,50.8855,51.1165,50.8598,50.8855,139836.0
2021-10-28 12:30:00,59.49,59.6,59.45,59.51,67239.0,50.9026,50.9967,50.8684,50.9197,67239.0
2021-10-28 13:00:00,59.51,59.56,59.39,59.49,73335.0,50.9197,50.9625,50.817,50.9026,73335.0
2021-10-28 13:30:00,59.49,59.72,59.47,59.57,66027.0,50.9026,51.0994,50.8855,50.971,66027.0
2021-10-28 14:00:00,59.57,59.66,59.55,59.56,95682.0,50.971,51.0481,50.9539,50.9625,95682.0
2021-10-28 14:30:00,59.56,59.58,59.44,59.48,74869.5,50.9625,50.9796,50.8598,50.894,74869.5
2021-10-28 15:00:00,59.52,59.53,59.23,59.25,146562.0,50.9283,50.9368,50.6801,50.6972,146562.0
2021-10-28 15:30:00,59.25,59.65,59.23,59.59,379150.5,50.6972,51.0395,50.6801,50.9882,379150.5
2021-10-29 09:30:00,59.37,60.0,59.37,59.82,155352.0,50.7999,51.339,50.7999,51.185,155352.0
2021-10-29 10:00:00,59.78,60.13,59.68,60.07,108859.5,51.1507,51.4502,51.0652,51.3989,108859.5
2021-10-29 10:30:00,60.05,60.19,59.89,60.06,84706.5,51.3818,51.5015,51.2449,51.3903,84706.5
2021-10-29 11:00:00,60.06,60.26,59.99,60.02,81510.0,51.3903,51.5614,51.3304,51.3561,81510.0
2021-10-29 11:30:00,59.99,60.02,59.71,59.76,57469.5,51.3304,51.3561,51.0908,51.1336,57469.5
2021-10-29 12:00:00,59.75,59.85,59.69,59.82,76900.5,51.1251,51.2106,51.0737,51.185,76900.5
2021-10-29 12:30:00,59.83,59.83,59.53,59.56,46479.0,51.1935,51.1935,50.9368,50.9625,46479.0
2021-10-29 13:00:00,59.57,59.63,59.53,59.57,45559.5,50.971,51.0224,50.9368,50.971,45559.5
2021-10-29 13:30:00,59.57,59.86,59.55,59.86,44379.0,50.971,51.2192,50.9539,51.2192,44379.0
2021-10-29 14:00:00,59.88,59.9,59.61,59.71,58636.5,51.2363,51.2534,51.0053,51.0908,58636.5
2021-10-29 14:30:00,59.69,59.81,59.59,59.69,72781.5,51.0737,51.1764,50.9882,51.0737,72781.5
2021-10-29 15:00:00,59.67,59.73,59.44,59.53,83752.5,51.0566,51.1079,50.8598,50.9368,83752.5
2021-10-29 15:30:00,59.53,59.87,59.51,59.75,388341.0,50.9368,51.2277,50.9197,51.1251,388341.0
2021-11-01 09:30:00,59.85,60.43,59.8,60.14,122032.5,51.2106,51.7069,51.1678,51.4588,122032.5
2021-11-01 10:00:00,60.15,60.53,60.15,60.53,57699.0,51.4673,51.7925,51.4673,51.7925,57699.0
2021-11-01 10:30:00,60.51,60.92,60.51,60.65,91285.5,51.7754,52.1262,51.7754,51.8951,91285.5
2021-11-01 11:00:00,60.65,61.01,60.64,61.01,90333.0,51.8951,52.2032,51.8866,52.2032,90333.0
2021-11-01 11:30:00,61.02,61.11,60.92,61.11,110247.0,52.2117,52.2887,52.1262,52.2887,110247.0
2021-11-01 12:00:00,61.11,61.21,61.05,61.09,79810.5,52.2887,52.3743,52.2374,52.2716,79810.5
2021-11-01 12:30:00,61.09,61.28,61.01,61.28,75523.5,52.2716,52.4342,52.2032,52.4342,75523.5
2021-11-01 13:00:00,61.29,61.31,60.97,61.03,96960.0,52.4428,52.4599,52.169,52.2203,96960.0
2021-11-01 13:30:00,61.03,61.13,60.99,61.06,63892.5,52.2203,52.3059,52.1861,52.246,63892.5
2021-11-01 14:00:00,61.07,61.07,60.91,60.93,80953.5,52.2545,52.2545,52.1176,52.1347,80953.5
2021-11-01 14:30:00,60.94,61.04,60.92,60.96,60352.5,52.1433,52.2289,52.1262,52.1604,60352.5
2021-11-01 15:00:00,60.95,60.95,60.65,60.66,91597.5,52.1518,52.1518,51.8951,51.9037,91597.5
2021-11-01 15:30:00,60.65,60.85,60.65,60.73,374865.0,51.8951,52.0663,51.8951,51.9636,374865.0
2021-11-02 09:30:00,60.57,61.03,60.15,60.92,263760.0,51.8267,52.2203,51.4673,52.1262,263760.0
2021-11-02 10:00:00,60.93,60.93,60.44,60.49,101314.5,52.1347,52.1347,51.7155,51.7582,101314.5
2021-11-02 10:30:00,60.45,60.65,60.29,60.65,70975.5,51.724,51.8951,51.5871,51.8951,70975.5
2021-11-02 11:00:00,60.65,60.75,60.55,60.65,58078.5,51.8951,51.9807,51.8096,51.8951,58078.5
2021-11-02 11:30:00,60.65,60.7,60.57,60.58,44046.0,51.8951,51.9379,51.8267,51.8353,44046.0
2021-11-02 12:00:00,60.6,60.87,60.51,60.83,67228.5,51.8524,52.0834,51.7754,52.0492,67228.5
2021-11-02 12:30:00,60.83,60.93,60.78,60.84,39162.0,52.0492,52.1347,52.0064,52.0577,39162.0
2021-11-02 13:00:00,60.83,60.86,60.7,60.7,49387.5,52.0492,52.0748,51.9379,51.9379,49387.5
2021-11-02 13:30:00,60.7,60.88,60.69,60.87,56275.5,51.9379,52.0919,51.9294,52.0834,56275.5
2021-11-02 14:00:00,60.89,61.07,60.87,61.03,43792.5,52.1005,52.2545,52.0834,52.2203,43792.5
2021-11-02 14:30:00,61.04,61.17,61.03,61.15,76296.0,52.2289,52.3401,52.2203,52.323,76296.0
2021-11-02 15:00:00,61.16,61.24,61.05,61.24,75853.5,52.3315,52.4,52.2374,52.4,75853.5
2021-11-02 15:30:00,61.24,61.25,61.07,61.11,298894.5,52.4,52.4085,52.2545,52.2887,298894.5
2021-11-03 09:30:00,60.81,60.93,60.42,60.68,104752.5,52.0321,52.1347,51.6983,51.9208,104752.5
2021-11-03 10:00:00,60.72,60.79,60.39,60.73,46240.5,51.955,52.0149,51.6727,51.9636,46240.5
2021-11-03 10:30:00,60.75,60.84,60.63,60.84,46954.5,51.9807,52.0577,51.878,52.0577,46954.5
2021-11-03 11:00:00,60.86,60.86,60.51,60.64,42070.5,52.0748,52.0748,51.7754,51.8866,42070.5
2021-11-03 11:30:00,60.62,60.65,60.47,60.56,47467.5,51.8695,51.8951,51.7411,51.8181,47467.5
2021-11-03 12:00:00,60.58,60.73,60.42,60.46,97582.5,51.8353,51.9636,51.6983,51.7326,97582.5
2021-11-03 12:30:00,60.47,60.47,60.26,60.33,59631.0,51.7411,51.7411,51.5614,51.6213,59631.0
2021-11-03 13:00:00,60.33,60.35,60.21,60.32,31042.5,51.6213,51.6385,51.5187,51.6128,31042.5
2021-11-03 13:30:00,60.32,60.37,60.11,60.17,46857.0,51.6128,51.6556,51.4331,51.4844,46857.0
2021-11-03 14:00:00,60.12,60.33,60.1,60.23,66621.0,51.4417,51.6213,51.4245,51.5358,66621.0
2021-11-03 14:30:00,60.24,60.49,60.19,60.41,56440.5,51.5443,51.7582,51.5015,51.6898,56440.5
2021-11-03 15:00:00,60.41,60.43,60.16,60.27,77245.5,51.6898,51.7069,51.4759,51.57,77245.5
2021-11-03 15:30:00,60.28,60.36,60.19,60.35,226053.0,51.5786,51.647,51.5015,51.6385,226053.0
2021-11-04 09:30:00,60.28,60.53,59.95,60.4,69364.5,51.5786,51.7925,51.2962,51.6812,69364.5
2021-11-04 10:00:00,60.41,60.55,60.27,60.39,38677.5,51.6898,51.8096,51.57,51.6727,38677.5
2021-11-04 10:30:00,60.41,60.64,60.27,60.34,53085.0,51.6898,51.8866,51.57,51.6299,53085.0
2021-11-04 11:00:00,60.32,60.35,59.69,59.89,154189.5,51.6128,51.6385,51.0737,51.2449,154189.5
2021-11-04 11:30:00,59.88,60.03,59.85,59.97,60684.0,51.2363,51.3646,51.2106,51.3133,60684.0
2021-11-04 12:00:00,59.95,60.03,59.81,59.85,61035.0,51.2962,51.3646,51.1764,51.2106,61035.0
2021-11-04 12:30:00,59.84,59.85,59.57,59.61,102639.0,51.2021,51.2106,50.971,51.0053,102639.0
2021-11-04 13:00:00,59.61,59.85,59.55,59.8,191755.5,51.0053,51.2106,50.9539,51.1678,191755.5
2021-11-04 13:30:00,59.81,59.98,59.67,59.87,131473.5,51.1764,51.3219,51.0566,51.2277,131473.5
2021-11-04 14:00:00,59.88,59.88,59.63,59.63,69085.5,51.2363,51.2363,51.0224,51.0224,69085.5
2021-11-04 14:30:00,59.65,59.69,59.56,59.65,51448.5,51.0395,51.0737,50.9625,51.0395,51448.5
2021-11-04 15:00:00,59.67,59.73,59.55,59.58,90187.5,51.0566,51.1079,50.9539,50.9796,90187.5
2021-11-04 15:30:00,59.58,59.72,59.47,59.72,262507.5,50.9796,51.0994,50.8855,51.0994,262507.5
2021-11-05 09:30:00,60.12,60.65,59.86,60.45,140352.0,51.4417,51.8951,51.2192,51.724,140352.0
2021-11-05 10:00:00,60.44,60.51,59.95,59.96,71682.0,51.7155,51.7754,51.2962,51.3047,71682.0
2021-11-05 10:30:00,59.97,60.18,59.87,60.03,71721.0,51.3133,51.493,51.2277,51.3646,71721.0
2021-11-05 11:00:00,60.03,60.42,59.97,60.27,89173.5,51.3646,51.6983,51.3133,51.57,89173.5
2021-11-05 11:30:00,60.26,60.28,60.11,60.21,39057.0,51.5614,51.5786,51.4331,51.5187,39057.0
2021-11-05 12:00:00,60.21,60.35,60.18,60.31,42192.0,51.5187,51.6385,51.493,51.6042,42192.0
2021-11-05 12:30:00,60.31,60.39,60.19,60.31,40933.5,51.6042,51.6727,51.5015,51.6042,40933.5
2021-11-05 13:00:00,60.31,60.43,60.18,60.19,56139.0,51.6042,51.7069,51.493,51.5015,56139.0
2021-11-05 13:30:00,60.19,60.25,60.11,60.24,75993.0,51.5015,51.5529,51.4331,51.5443,75993.0
2021-11-05 14:00:00,60.23,60.37,60.17,60.25,64785.0,51.5358,51.6556,51.4844,51.5529,64785.0
2021-11-05 14:30:00,60.25,60.3,60.03,60.08,99687.0,51.5529,51.5957,51.3646,51.4074,99687.0
2021-11-05 15:00:00,60.08,60.21,60.06,60.06,76101.0,51.4074,51.5187,51.3903,51.3903,76101.0
2021-11-05 15:30:00,60.08,60.19,59.87,60.0,370075.5,51.4074,51.5015,51.2277,51.339,370075.5
2021-11-08 09:30:00,60.95,61.03,59.57,59.61,159784.5,52.1518,52.2203,50.971,51.0053,159784.5
2021-11-08 10:00:00,59.6,60.05,59.46,59.93,180861.0,50.9967,51.3818,50.8769,51.2791,180861.0
2021-11-08 10:30:00,59.93,59.94,59.51,59.53,86184.0,51.2791,51.2876,50.9197,50.9368,86184.0
2021-11-08 11:00:00,59.53,59.61,59.44,59.49,60886.5,50.9368,51.0053,50.8598,50.9026,60886.5
2021-11-08 11:30:00,59.5,59.5,59.31,59.39,64920.0,50.9112,50.9112,50.7486,50.817,64920.0
2021-11-08 12:00:00,59.39,59.39,59.02,59.03,125176.5,50.817,50.817,50.5004,50.509,125176.5
2021-11-08 12:30:00,59.04,59.07,58.9,58.91,70297.5,50.5176,50.5432,50.3978,50.4063,70297.5
2021-11-08 13:00:00,58.91,59.15,58.87,59.03,69388.5,50.4063,50.6117,50.3721,50.509,69388.5
2021-11-08 13:30:00,59.02,59.08,58.9,58.93,68632.5,50.5004,50.5518,50.3978,50.4234,68632.5
2021-11-08 14:00:00,58.93,58.95,58.74,58.81,55977.0,50.4234,50.4405,50.2609,50.3208,55977.0
2021-11-08 14:30:00,58.82,59.03,58.67,59.03,102165.0,50.3293,50.509,50.201,50.509,102165.0
2021-11-08 15:00:00,59.03,59.08,58.83,59.01,125817.0,50.509,50.5518,50.3379,50.4919,125817.0
2021-11-08 15:30:00,59.01,59.54,58.98,59.27,416695.5,50.4919,50.9454,50.4662,50.7144,416695.5
2021-11-09 09:30:00,59.23,59.69,58.97,59.69,137674.5,50.6801,51.0737,50.4577,51.0737,137674.5
2021-11-09 10:00:00,59.64,59.64,59.05,59.23,117873.0,51.0309,51.0309,50.5261,50.6801,117873.0
2021-11-09 10:30:00,59.23,59.42,59.18,59.23,50853.0,50.6801,50.8427,50.6373,50.6801,50853.0
2021-11-09 11:00:00,59.25,59.29,58.89,58.93,65229.0,50.6972,50.7315,50.3892,50.4234,65229.0
2021-11-09 11:30:00,58.93,59.01,58.8,58.87,58333.5,50.4234,50.4919,50.3122,50.3721,58333.5
2021-11-09 12:00:00,58.83,59.06,58.83,59.01,36654.0,50.3379,50.5347,50.3379,50.4919,36654.0
2021-11-09 12:30:00,59.05,59.27,59.03,59.23,37870.5,50.5261,50.7144,50.509,50.6801,37870.5
2021-11-09 13:00:00,59.24,59.25,59.04,59.06,83779.5,50.6887,50.6972,50.5176,50.5347,83779.5
2021-11-09 13:30:00,59.05,59.07,58.82,58.87,141153.0,50.5261,50.5432,50.3293,50.3721,141153.0
2021-11-09 14:00:00,58.88,58.95,58.77,58.91,114076.5,50.3806,50.4405,50.2865,50.4063,114076.5
2021-11-09 14:30:00,58.91,58.93,58.77,58.83,102888.0,50.4063,50.4234,50.2865,50.3379,102888.0
2021-11-09 15:00:00,58.83,58.86,58.77,58.81,165322.5,50.3379,50.3635,50.2865,50.3208,165322.5
2021-11-09 15:30:00,58.81,58.85,58.66,58.67,650818.5,50.3208,50.355,50.1924,50.201,650818.5
2021-11-10 09:30:00,58.45,59.22,58.35,59.19,298047.0,50.0127,50.6716,49.9272,50.6459,298047.0
2021-11-10 10:00:00,59.19,59.45,58.97,59.3,239395.5,50.6459,50.8684,50.4577,50.74,239395.5
2021-11-10 10:30:00,59.31,59.35,59.09,59.33,150279.0,50.7486,50.7828,50.5603,50.7657,150279.0
2021-11-10 11:00:00,59.35,59.48,59.22,59.41,106473.0,50.7828,50.894,50.6716,50.8341,106473.0
2021-11-10 11:30:00,59.41,59.71,59.38,59.67,157611.0,50.8341,51.0908,50.8085,51.0566,157611.0
2021-11-10 12:00:00,59.67,59.71,59.4,59.49,168459.0,51.0566,51.0908,50.8256,50.9026,168459.0
2021-11-10 12:30:00,59.5,59.51,59.23,59.28,69912.0,50.9112,50.9197,50.6801,50.7229,69912.0
2021-11-10 13:00:00,59.27,59.63,59.14,59.63,220297.5,50.7144,51.0224,50.6031,51.0224,220297.5
2021-11-10 13:30:00,59.63,59.75,59.51,59.75,94033.5,51.0224,51.1251,50.9197,51.1251,94033.5
2021-11-10 14:00:00,59.73,59.75,59.55,59.74,60193.5,51.1079,51.1251,50.9539,51.1165,60193.5
2021-11-10 14:30:00,59.74,59.77,59.6,59.63,80754.0,51.1165,51.1422,50.9967,51.0224,80754.0
2021-11-10 15:00:00,59.62,59.64,59.45,59.61,244735.5,51.0138,51.0309,50.8684,51.0053,244735.5
2021-11-10 15:30:00,59.61,59.7,59.47,59.63,232368.0,51.0053,51.0823,50.8855,51.0224,232368.0
2021-11-11 09:30:00,59.55,59.93,59.34,59.71,128137.5,50.9539,51.2791,50.7742,51.0908,128137.5
2021-11-11 10:00:00,59.71,59.97,59.67,59.93,114519.0,51.0908,51.3133,51.0566,51.2791,114519.0
2021-11-11 10:30:00,59.91,59.97,59.79,59.88,39972.0,51.262,51.3133,51.1593,51.2363,39972.0
2021-11-11 11:00:00,59.87,60.04,59.87,60.02,54040.5,51.2277,51.3732,51.2277,51.3561,54040.5
2021-11-11 11:30:00,60.03,60.1,59.93,60.02,48447.0,51.3646,51.4245,51.2791,51.3561,48447.0
2021-11-11 12:00:00,60.07,60.14,59.97,60.03,18375.0,51.3989,51.4588,51.3133,51.3646,18375.0
2021-11-11 12:30:00,60.03,60.23,60.01,60.21,28917.0,51.3646,51.5358,51.3475,51.5187,28917.0
2021-11-11 13:00:00,60.2,60.29,60.17,60.21,54883.5,51.5101,51.5871,51.4844,51.5187,54883.5
2021-11-11 13:30:00,60.22,60.23,60.03,60.03,28576.5,51.5272,51.5358,51.3646,51.3646,28576.5
2021-11-11 14:00:00,60.03,60.09,59.89,59.94,30553.5,51.3646,51.416,51.2449,51.2876,30553.5
2021-11-11 14:30:00,59.95,60.03,59.88,59.99,42940.5,51.2962,51.3646,51.2363,51.3304,42940.5
2021-11-11 15:00:00,59.98,60.07,59.89,60.03,49471.5,51.3219,51.3989,51.2449,51.3646,49471.5
2021-11-11 15:30:00,60.03,60.1,59.93,59.95,146329.5,51.3646,51.4245,51.2791,51.2962,146329.5
2021-11-12 09:30:00,60.06,60.13,59.56,59.73,83496.0,51.3903,51.4502,50.9625,51.1079,83496.0
2021-11-12 10:00:00,59.69,59.71,59.5,59.65,69018.0,51.0737,51.0908,50.9112,51.0395,69018.0
2021-11-12 10:30:00,59.65,59.77,59.57,59.77,36625.5,51.0395,51.1422,50.971,51.1422,36625.5
2021-11-12 11:00:00,59.78,60.09,59.78,59.99,34093.5,51.1507,51.416,51.1507,51.3304,34093.5
2021-11-12 11:30:00,59.97,60.23,59.95,60.23,52266.0,51.3133,51.5358,51.2962,51.5358,52266.0
2021-11-12 12:00:00,60.23,60.25,60.09,60.1,31836.0,51.5358,51.5529,51.416,51.4245,31836.0
2021-11-12 12:30:00,60.09,60.12,60.03,60.03,45417.0,51.416,51.4417,51.3646,51.3646,45417.0
2021-11-12 13:00:00,60.01,60.09,60.0,60.01,25518.0,51.3475,51.416,51.339,51.3475,25518.0
2021-11-12 13:30:00,60.01,60.15,60.01,60.15,21840.0,51.3475,51.4673,51.3475,51.4673,21840.0
2021-11-12 14:00:00,60.15,60.15,60.05,60.07,50652.0,51.4673,51.4673,51.3818,51.3989,50652.0
2021-11-12 14:30:00,60.07,60.08,59.87,59.9,59784.0,51.3989,51.4074,51.2277,51.2534,59784.0
2021-11-12 15:00:00,59.89,59.95,59.83,59.92,61948.5,51.2449,51.2962,51.1935,51.2705,61948.5
2021-11-12 15:30:00,59.92,59.99,59.85,59.88,166815.0,51.2705,51.3304,51.2106,51.2363,166815.0
2021-11-15 09:30:00,59.77,59.99,59.65,59.81,84661.5,51.337,51.526,51.2339,51.3714,84661.5
2021-11-15 10:00:00,59.81,59.92,59.47,59.85,54210.0,51.3714,51.4658,51.0793,51.4057,54210.0
2021-11-15 10:30:00,59.83,59.88,59.63,59.63,44623.5,51.3885,51.4315,51.2168,51.2168,44623.5
2021-11-15 11:00:00,59.62,59.69,59.55,59.65,42762.0,51.2082,51.2683,51.148,51.2339,42762.0
2021-11-15 11:30:00,59.64,59.64,59.4,59.51,38905.5,51.2253,51.2253,51.0192,51.1137,38905.5
2021-11-15 12:00:00,59.48,59.65,59.48,59.56,38578.5,51.0879,51.2339,51.0879,51.1566,38578.5
2021-11-15 12:30:00,59.55,59.67,59.55,59.66,32892.0,51.148,51.2511,51.148,51.2425,32892.0
2021-11-15 13:00:00,59.65,59.65,59.49,59.55,47662.5,51.2339,51.2339,51.0965,51.148,47662.5
2021-11-15 13:30:00,59.54,59.55,59.41,59.48,49668.0,51.1395,51.148,51.0278,51.0879,49668.0
2021-11-15 14:00:00,59.49,59.5,59.33,59.33,58624.5,51.0965,51.1051,50.9591,50.9591,58624.5
2021-11-15 14:30:00,59.33,59.44,59.33,59.43,61684.5,50.9591,51.0536,50.9591,51.045,61684.5
2021-11-15 15:00:00,59.41,59.49,59.32,59.49,96132.0,51.0278,51.0965,50.9505,51.0965,96132.0
2021-11-15 15:30:00,59.47,59.51,59.35,59.51,206707.5,51.0793,51.1137,50.9763,51.1137,206707.5
2021-11-16 09:30:00,59.62,59.91,59.51,59.65,285865.5,51.2082,51.4573,51.1137,51.2339,285865.5
2021-11-16 10:00:00,59.63,60.05,59.62,60.04,121057.5,51.2168,51.5775,51.2082,51.5689,121057.5
2021-11-16 10:30:00,60.05,60.25,59.91,59.95,31926.0,51.5775,51.7493,51.4573,51.4916,31926.0
2021-11-16 11:00:00,59.97,59.98,59.85,59.86,27586.5,51.5088,51.5174,51.4057,51.4143,27586.5
2021-11-16 11:30:00,59.85,60.01,59.82,59.99,62863.5,51.4057,51.5431,51.3799,51.526,62863.5
2021-11-16 12:00:00,60.01,60.08,59.99,60.01,35329.5,51.5431,51.6033,51.526,51.5431,35329.5
2021-11-16 12:30:00,60.03,60.14,60.01,60.11,49060.5,51.5603,51.6548,51.5431,51.629,49060.5
2021-11-16 13:00:00,60.13,60.18,60.04,60.09,76563.0,51.6462,51.6892,51.5689,51.6119,76563.0
2021-11-16 13:30:00,60.09,60.09,59.91,59.92,57789.0,51.6119,51.6119,51.4573,51.4658,57789.0
2021-11-16 14:00:00,59.92,59.92,59.8,59.83,32980.5,51.4658,51.4658,51.3628,51.3885,32980.5
2021-11-16 14:30:00,59.83,59.88,59.72,59.75,41205.0,51.3885,51.4315,51.2941,51.3198,41205.0
2021-11-16 15:00:00,59.76,59.77,59.68,59.73,57196.5,51.3284,51.337,51.2597,51.3026,57196.5
2021-11-16 15:30:00,59.71,59.81,59.57,59.65,249315.0,51.2855,51.3714,51.1652,51.2339,249315.0
2021-11-17 09:30:00,59.38,59.55,59.08,59.24,67203.0,51.002,51.148,50.7444,50.8818,67203.0
2021-11-17 10:00:00,59.21,59.37,58.79,58.88,69213.0,50.856,50.9934,50.4953,50.5726,69213.0
2021-11-17 10:30:00,58.86,59.23,58.86,59.21,112747.5,50.5554,50.8732,50.5554,50.856,112747.5
2021-11-17 11:00:00,59.19,59.19,58.96,58.97,41355.0,50.8388,50.8388,50.6413,50.6499,41355.0
2021-11-17 11:30:00,58.96,59.02,58.87,58.95,85597.5,50.6413,50.6928,50.564,50.6327,85597.5
2021-11-17 12:00:00,58.95,59.04,58.84,58.93,37036.5,50.6327,50.71,50.5382,50.6155,37036.5
2021-11-17 12:30:00,58.94,59.03,58.89,58.96,32935.5,50.6241,50.7014,50.5812,50.6413,32935.5
2021-11-17 13:00:00,58.97,59.05,58.95,58.99,28531.5,50.6499,50.7186,50.6327,50.6671,28531.5
2021-11-17 13:30:00,58.99,59.08,58.97,59.04,34912.5,50.6671,50.7444,50.6499,50.71,34912.5
2021-11-17 14:00:00,59.03,59.06,58.94,59.05,82065.0,50.7014,50.7272,50.6241,50.7186,82065.0
2021-11-17 14:30:00,59.05,59.11,59.03,59.1,43036.5,50.7186,50.7701,50.7014,50.7615,43036.5
2021-11-17 15:00:00,59.09,59.15,59.05,59.12,58681.5,50.7529,50.8045,50.7186,50.7787,58681.5
2021-11-17 15:30:00,59.11,59.33,59.08,59.33,184795.5,50.7701,50.9591,50.7444,50.9591,184795.5
2021-11-18 09:30:00,59.21,59.22,58.74,58.97,198726.0,50.856,50.8646,50.4523,50.6499,198726.0
2021-11-18 10:00:00,58.91,58.91,58.43,58.44,55531.5,50.5983,50.5983,50.1861,50.1947,55531.5
2021-11-18 10:30:00,58.49,58.66,58.47,58.58,44221.5,50.2376,50.3836,50.2204,50.3149,44221.5
2021-11-18 11:00:00,58.6,58.61,58.15,58.15,41497.5,50.3321,50.3407,49.9456,49.9456,41497.5
2021-11-18 11:30:00,58.17,58.41,58.17,58.34,56238.0,49.9627,50.1689,49.9627,50.1088,56238.0
2021-11-18 12:00:00,58.39,58.46,58.16,58.2,39976.5,50.1517,50.2118,49.9542,49.9885,39976.5
2021-11-18 12:30:00,58.23,58.29,58.13,58.22,43315.5,50.0143,50.0658,49.9284,50.0057,43315.5
2021-11-18 13:00:00,58.2,58.23,58.0,58.03,50071.5,49.9885,50.0143,49.8167,49.8425,50071.5
2021-11-18 13:30:00,58.02,58.11,57.97,58.09,56901.0,49.8339,49.9112,49.791,49.894,56901.0
2021-11-18 14:00:00,58.09,58.09,57.97,58.03,41950.5,49.894,49.894,49.791,49.8425,41950.5
2021-11-18 14:30:00,58.03,58.07,57.98,58.02,41652.0,49.8425,49.8769,49.7996,49.8339,41652.0
2021-11-18 15:00:00,58.03,58.08,57.95,58.03,66327.0,49.8425,49.8854,49.7738,49.8425,66327.0
2021-11-18 15:30:00,58.02,58.08,57.87,58.01,539955.0,49.8339,49.8854,49.7051,49.8253,539955.0
2021-11-19 09:30:00,57.77,57.91,57.14,57.33,240967.5,49.6192,49.7394,49.0781,49.2413,240967.5
2021-11-19 10:00:00,57.39,57.43,56.96,56.97,117034.5,49.2928,49.3272,48.9235,48.9321,117034.5
2021-11-19 10:30:00,56.97,57.31,56.96,57.24,102670.5,48.9321,49.2241,48.9235,49.164,102670.5
2021-11-19 11:00:00,57.23,57.49,57.22,57.41,38575.5,49.1554,49.3787,49.1468,49.31,38575.5
2021-11-19 11:30:00,57.41,57.71,57.41,57.63,67765.5,49.31,49.5676,49.31,49.4989,67765.5
2021-11-19 12:00:00,57.63,57.73,57.58,57.7,68875.5,49.4989,49.5848,49.456,49.5591,68875.5
2021-11-19 12:30:00,57.71,57.91,57.69,57.76,36885.0,49.5676,49.7394,49.5505,49.6106,36885.0
2021-11-19 13:00:00,57.76,57.8,57.65,57.65,84493.5,49.6106,49.645,49.5161,49.5161,84493.5
2021-11-19 13:30:00,57.66,57.83,57.66,57.79,40668.0,49.5247,49.6707,49.5247,49.6364,40668.0
2021-11-19 14:00:00,57.8,57.96,57.72,57.72,50980.5,49.645,49.7824,49.5762,49.5762,50980.5
2021-11-19 14:30:00,57.75,57.86,57.69,57.83,78841.5,49.602,49.6965,49.5505,49.6707,78841.5
2021-11-19 15:00:00,57.82,57.87,57.71,57.81,50418.0,49.6621,49.7051,49.5676,49.6535,50418.0
2021-11-19 15:30:00,57.81,57.95,57.47,57.59,403746.0,49.6535,49.7738,49.3615,49.4646,403746.0
2021-11-22 09:30:00,57.55,57.94,57.27,57.94,109512.0,49.4302,49.7652,49.1897,49.7652,109512.0
2021-11-22 10:00:00,58.01,58.43,57.96,58.26,360247.5,49.8253,50.1861,49.7824,50.04,360247.5
2021-11-22 10:30:00,58.26,58.93,58.25,58.9,649464.0,50.04,50.6155,50.0315,50.5898,649464.0
2021-11-22 11:00:00,58.92,59.85,58.92,59.61,614848.5,50.6069,51.4057,50.6069,51.1996,614848.5
2021-11-22 11:30:00,59.63,59.69,59.37,59.45,131847.0,51.2168,51.2683,50.9934,51.0622,131847.0
2021-11-22 12:00:00,59.45,59.77,59.43,59.67,157962.0,51.0622,51.337,51.045,51.2511,157962.0
2021-11-22 12:30:00,59.67,59.84,59.57,59.81,130827.0,51.2511,51.3971,51.1652,51.3714,130827.0
2021-11-22 13:00:00,59.81,59.97,59.75,59.86,183364.5,51.3714,51.5088,51.3198,51.4143,183364.5
2021-11-22 13:30:00,59.86,60.05,59.85,60.01,224488.5,51.4143,51.5775,51.4057,51.5431,224488.5
2021-11-22 14:00:00,60.0,60.09,59.55,59.6,263458.5,51.5346,51.6119,51.148,51.191,263458.5
2021-11-22 14:30:00,59.6,59.69,59.47,59.55,113809.5,51.191,51.2683,51.0793,51.148,113809.5
2021-11-22 15:00:00,59.55,59.62,59.43,59.56,226023.0,51.148,51.2082,51.045,51.1566,226023.0
2021-11-22 15:30:00,59.54,59.6,59.17,59.19,707793.0,51.1395,51.191,50.8217,50.8388,707793.0
2021-11-23 09:30:00,59.01,59.29,58.91,59.13,78231.0,50.6842,50.9247,50.5983,50.7873,78231.0
2021-11-23 10:00:00,59.06,59.41,59.05,59.28,104496.0,50.7272,51.0278,50.7186,50.9161,104496.0
2021-11-23 10:30:00,59.27,59.52,59.2,59.39,79986.0,50.9075,51.1223,50.8474,51.0106,79986.0
2021-11-23 11:00:00,59.39,59.43,59.26,59.39,75175.5,51.0106,51.045,50.899,51.0106,75175.5
2021-11-23 11:30:00,59.41,59.52,59.33,59.4,36475.5,51.0278,51.1223,50.9591,51.0192,36475.5
2021-11-23 12:00:00,59.4,59.46,59.33,59.43,26386.5,51.0192,51.0707,50.9591,51.045,26386.5
2021-11-23 12:30:00,59.4,59.41,59.33,59.36,44751.0,51.0192,51.0278,50.9591,50.9849,44751.0
2021-11-23 13:00:00,59.35,59.62,59.34,59.6,39858.0,50.9763,51.2082,50.9677,51.191,39858.0
2021-11-23 13:30:00,59.58,59.79,59.57,59.7,88861.5,51.1738,51.3542,51.1652,51.2769,88861.5
2021-11-23 14:00:00,59.7,59.94,59.69,59.86,88689.0,51.2769,51.483,51.2683,51.4143,88689.0
2021-11-23 14:30:00,59.87,60.09,59.8,60.01,182352.0,51.4229,51.6119,51.3628,51.5431,182352.0
2021-11-23 15:00:00,60.01,60.06,59.95,60.01,193119.0,51.5431,51.5861,51.4916,51.5431,193119.0
2021-11-23 15:30:00,60.0,60.09,59.89,59.97,400411.5,51.5346,51.6119,51.4401,51.5088,400411.5
2021-11-24 09:30:00,59.92,60.09,59.31,59.44,99823.5,51.4658,51.6119,50.9419,51.0536,99823.5
2021-11-24 10:00:00,59.42,59.55,59.31,59.43,91476.0,51.0364,51.148,50.9419,51.045,91476.0
2021-11-24 10:30:00,59.41,59.41,59.02,59.21,62665.5,51.0278,51.0278,50.6928,50.856,62665.5
2021-11-24 11:00:00,59.21,59.44,59.09,59.29,59055.0,50.856,51.0536,50.7529,50.9247,59055.0
2021-11-24 11:30:00,59.28,59.33,59.15,59.19,49038.0,50.9161,50.9591,50.8045,50.8388,49038.0
2021-11-24 12:00:00,59.19,59.35,59.17,59.34,55803.0,50.8388,50.9763,50.8217,50.9677,55803.0
2021-11-24 12:30:00,59.33,59.39,59.29,59.34,37225.5,50.9591,51.0106,50.9247,50.9677,37225.5
2021-11-24 13:00:00,59.36,59.37,59.23,59.27,40764.0,50.9849,50.9934,50.8732,50.9075,40764.0
2021-11-24 13:30:00,59.28,59.31,59.19,59.21,81915.0,50.9161,50.9419,50.8388,50.856,81915.0
2021-11-24 14:00:00,59.22,59.29,58.91,59.0,71862.0,50.8646,50.9247,50.5983,50.6756,71862.0
2021-11-24 14:30:00,59.01,59.27,59.01,59.25,56371.5,50.6842,50.9075,50.6842,50.8904,56371.5
2021-11-24 15:00:00,59.25,59.34,59.11,59.19,69376.5,50.8904,50.9677,50.7701,50.8388,69376.5
2021-11-24 15:30:00,59.19,59.23,59.01,59.13,214012.5,50.8388,50.8732,50.6842,50.7873,214012.5
2021-11-26 09:30:00,57.85,58.14,57.45,57.57,100017.0,49.6879,49.937,49.3443,49.4474,100017.0
2021-11-26 10:00:00,57.52,57.8,57.27,57.75,82936.5,49.4045,49.645,49.1897,49.602,82936.5
2021-11-26 10:30:00,57.79,57.97,57.59,57.67,61117.5,49.6364,49.791,49.4646,49.5333,61117.5
2021-11-26 11:00:00,57.65,57.69,57.39,57.45,78103.5,49.5161,49.5505,49.2928,49.3443,78103.5
2021-11-26 11:30:00,57.45,57.61,57.34,57.57,81255.0,49.3443,49.4818,49.2499,49.4474,81255.0
2021-11-26 12:00:00,57.58,57.87,57.48,57.75,73870.5,49.456,49.7051,49.3701,49.602,73870.5
2021-11-26 12:30:00,57.77,58.03,57.38,57.69,284157.0,49.6192,49.8425,49.2842,49.5505,284157.0
2021-11-29 09:30:00,57.92,58.01,57.02,57.09,120889.5,49.748,49.8253,48.975,49.0351,120889.5
2021-11-29 10:00:00,57.16,57.38,57.09,57.2,48576.0,49.0952,49.2842,49.0351,49.1296,48576.0
2021-11-29 10:30:00,57.18,57.34,56.97,57.0,59032.5,49.1124,49.2499,48.9321,48.9578,59032.5
2021-11-29 11:00:00,57.01,57.45,57.01,57.15,49002.0,48.9664,49.3443,48.9664,49.0867,49002.0
2021-11-29 11:30:00,57.13,57.53,57.13,57.44,141837.0,49.0695,49.413,49.0695,49.3357,141837.0
2021-11-29 12:00:00,57.4,57.6,57.39,57.54,138307.5,49.3014,49.4732,49.2928,49.4216,138307.5
2021-11-29 12:30:00,57.6,57.74,57.57,57.64,39363.0,49.4732,49.5934,49.4474,49.5075,39363.0
2021-11-29 13:00:00,57.66,57.67,57.36,57.39,48724.5,49.5247,49.5333,49.267,49.2928,48724.5
2021-11-29 13:30:00,57.4,57.53,57.39,57.47,39432.0,49.3014,49.413,49.2928,49.3615,39432.0
2021-11-29 14:00:00,57.49,57.68,57.48,57.65,79083.0,49.3787,49.5419,49.3701,49.5161,79083.0
2021-11-29 14:30:00,57.67,57.71,57.51,57.51,59595.0,49.5333,49.5676,49.3959,49.3959,59595.0
2021-11-29 15:00:00,57.51,57.7,57.45,57.45,79987.5,49.3959,49.5591,49.3443,49.3443,79987.5
2021-11-29 15:30:00,57.45,57.59,57.38,57.41,375436.5,49.3443,49.4646,49.2842,49.31,375436.5
2021-11-30 09:30:00,57.07,57.33,56.68,56.88,96868.5,49.0179,49.2413,48.683,48.8548,96868.5
2021-11-30 10:00:00,56.89,57.15,56.66,56.71,100455.0,48.8633,49.0867,48.6658,48.7087,100455.0
2021-11-30 10:30:00,56.75,57.09,56.22,56.25,107728.5,48.7431,49.0351,48.2879,48.3136,107728.5
2021-11-30 11:00:00,56.21,56.48,56.11,56.17,176772.0,48.2793,48.5112,48.1934,48.2449,176772.0
2021-11-30 11:30:00,56.16,56.23,55.9,56.06,89605.5,48.2363,48.2965,48.013,48.1504,89605.5
2021-11-30 12:00:00,56.02,56.02,55.71,55.91,64072.5,48.1161,48.1161,47.8498,48.0216,64072.5
2021-11-30 12:30:00,55.9,56.01,55.73,55.76,87045.0,48.013,48.1075,47.867,47.8928,87045.0
2021-11-30 13:00:00,55.79,55.83,55.64,55.76,73578.0,47.9185,47.9529,47.7897,47.8928,73578.0
2021-11-30 13:30:00,55.77,56.08,55.75,56.08,65509.5,47.9014,48.1676,47.8842,48.1676,65509.5
2021-11-30 14:00:00,56.05,56.45,56.04,56.18,75675.0,48.1419,48.4854,48.1333,48.2535,75675.0
2021-11-30 14:30:00,56.17,56.31,56.0,56.03,75993.0,48.2449,48.3652,48.0989,48.1247,75993.0
2021-11-30 15:00:00,56.06,56.09,55.83,55.89,130975.5,48.1504,48.1762,47.9529,48.0044,130975.5
2021-11-30 15:30:00,55.89,56.11,55.23,55.61,526002.0,48.0044,48.1934,47.4376,47.7639,526002.0
2021-12-01 09:30:00,56.55,56.97,55.97,56.39,149577.0,48.5713,48.9321,48.0731,48.4339,149577.0
2021-12-01 10:00:00,56.43,57.02,56.43,56.6,97969.5,48.4682,48.975,48.4682,48.6143,97969.5
2021-12-01 10:30:00,56.63,56.77,56.47,56.7,90295.5,48.64,48.7603,48.5026,48.7002,90295.5
2021-12-01 11:00:00,56.7,57.02,56.7,56.87,77539.5,48.7002,48.975,48.7002,48.8462,77539.5
2021-12-01 11:30:00,56.88,56.92,56.18,56.3,118060.5,48.8548,48.8891,48.2535,48.3566,118060.5
2021-12-01 12:00:00,56.29,56.63,56.26,56.49,86839.5,48.348,48.64,48.3222,48.5198,86839.5
2021-12-01 12:30:00,56.51,56.55,56.07,56.1,71931.0,48.537,48.5713,48.159,48.1848,71931.0
2021-12-01 13:00:00,56.1,56.27,56.0,56.24,75147.0,48.1848,48.3308,48.0989,48.3051,75147.0
2021-12-01 13:30:00,56.22,56.26,55.86,56.11,56845.5,48.2879,48.3222,47.9787,48.1934,56845.5
2021-12-01 14:00:00,56.09,56.2,55.9,56.15,71055.0,48.1762,48.2707,48.013,48.2278,71055.0
2021-12-01 14:30:00,56.18,56.25,55.99,56.05,99003.0,48.2535,48.3136,48.0903,48.1419,99003.0
2021-12-01 15:00:00,56.08,56.1,55.52,55.55,114387.0,48.1676,48.1848,47.6866,47.7124,114387.0
2021-12-01 15:30:00,55.55,55.55,54.9,54.96,591537.0,47.7124,47.7124,47.1541,47.2056,591537.0
2021-12-02 09:30:00,55.49,56.05,55.33,55.97,102880.5,47.6609,48.1419,47.5234,48.0731,102880.5
2021-12-02 10:00:00,55.99,56.26,55.87,56.02,60234.0,48.0903,48.3222,47.9873,48.1161,60234.0
2021-12-02 10:30:00,56.04,56.09,55.6,56.07,39598.5,48.1333,48.1762,47.7554,48.159,39598.5
2021-12-02 11:00:00,56.05,56.23,55.97,56.01,126385.5,48.1419,48.2965,48.0731,48.1075,126385.5
2021-12-02 11:30:00,56.09,56.15,55.94,56.11,87018.0,48.1762,48.2278,48.0474,48.1934,87018.0
2021-12-02 12:00:00,56.09,56.15,56.01,56.11,73065.0,48.1762,48.2278,48.1075,48.1934,73065.0
2021-12-02 12:30:00,56.12,56.25,55.97,55.99,77800.5,48.202,48.3136,48.0731,48.0903,77800.5
2021-12-02 13:00:00,55.99,56.05,55.81,55.85,59176.5,48.0903,48.1419,47.9357,47.9701,59176.5
2021-12-02 13:30:00,55.89,56.21,55.89,56.15,101905.5,48.0044,48.2793,48.0044,48.2278,101905.5
2021-12-02 14:00:00,56.17,56.19,56.04,56.18,93814.5,48.2449,48.2621,48.1333,48.2535,93814.5
2021-12-02 14:30:00,56.18,56.19,56.0,56.07,61857.0,48.2535,48.2621,48.0989,48.159,61857.0
2021-12-02 15:00:00,56.07,56.23,56.01,56.17,95857.5,48.159,48.2965,48.1075,48.2449,95857.5
2021-12-02 15:30:00,56.15,56.24,55.85,55.97,634797.0,48.2278,48.3051,47.9701,48.0731,634797.0
2021-12-03 09:30:00,56.53,57.59,56.53,56.87,280372.5,48.5541,49.4646,48.5541,48.8462,280372.5
2021-12-03 10:00:00,56.88,57.27,56.79,57.18,114451.5,48.8548,49.1897,48.7775,49.1124,114451.5
2021-12-03 10:30:00,57.13,57.16,56.78,56.97,105676.5,49.0695,49.0952,48.7689,48.9321,105676.5
2021-12-03 11:00:00,56.99,57.24,56.9,56.95,114838.5,48.9492,49.164,48.8719,48.9149,114838.5
2021-12-03 11:30:00,56.93,56.99,56.63,56.7,131620.5,48.8977,48.9492,48.64,48.7002,131620.5
2021-12-03 12:00:00,56.69,57.21,56.67,57.2,61470.0,48.6916,49.1382,48.6744,49.1296,61470.0
2021-12-03 12:30:00,57.19,57.25,56.99,57.21,113772.0,49.121,49.1726,48.9492,49.1382,113772.0
2021-12-03 13:00:00,57.19,57.47,57.17,57.28,100819.5,49.121,49.3615,49.1038,49.1983,100819.5
2021-12-03 13:30:00,57.28,57.28,57.12,57.13,65145.0,49.1983,49.1983,49.0609,49.0695,65145.0
2021-12-03 14:00:00,57.15,57.27,57.04,57.19,99148.5,49.0867,49.1897,48.9922,49.121,99148.5
2021-12-03 14:30:00,57.19,57.2,56.95,57.01,97201.5,49.121,49.1296,48.9149,48.9664,97201.5
2021-12-03 15:00:00,57.01,57.14,56.73,57.06,192660.0,48.9664,49.0781,48.7259,49.0094,192660.0
2021-12-03 15:30:00,57.09,57.18,56.81,57.11,393867.0,49.0351,49.1124,48.7946,49.0523,393867.0
2021-12-06 09:30:00,57.62,58.26,57.39,58.25,239290.5,49.4903,50.04,49.2928,50.0315,239290.5
2021-12-06 10:00:00,58.27,58.54,58.07,58.27,119241.0,50.0486,50.2805,49.8769,50.0486,119241.0
2021-12-06 10:30:00,58.32,58.63,58.25,58.59,78010.5,50.0916,50.3578,50.0315,50.3235,78010.5
2021-12-06 11:00:00,58.61,58.67,58.37,58.55,86380.5,50.3407,50.3922,50.1345,50.2891,86380.5
2021-12-06 11:30:00,58.53,58.77,58.46,58.66,55416.0,50.272,50.4781,50.2118,50.3836,55416.0
2021-12-06 12:00:00,58.67,58.76,58.47,58.58,83955.0,50.3922,50.4695,50.2204,50.3149,83955.0
2021-12-06 12:30:00,58.6,58.75,58.45,58.73,47562.0,50.3321,50.4609,50.2032,50.4437,47562.0
2021-12-06 13:00:00,58.75,58.79,58.6,58.73,56512.5,50.4609,50.4953,50.3321,50.4437,56512.5
2021-12-06 13:30:00,58.74,58.88,58.63,58.82,72715.5,50.4523,50.5726,50.3578,50.521,72715.5
2021-12-06 14:00:00,58.83,58.85,58.61,58.61,52249.5,50.5296,50.5468,50.3407,50.3407,52249.5
2021-12-06 14:30:00,58.63,58.64,58.39,58.42,67762.5,50.3578,50.3664,50.1517,50.1775,67762.5
2021-12-06 15:00:00,58.44,58.59,58.41,58.47,78595.5,50.1947,50.3235,50.1689,50.2204,78595.5
2021-12-06 15:30:00,58.47,58.54,58.33,58.38,402327.0,50.2204,50.2805,50.1002,50.1431,402327.0
2021-12-07 09:30:00,58.71,58.99,58.67,58.81,203065.5,50.4266,50.6671,50.3922,50.5125,203065.5
2021-12-07 10:00:00,58.79,58.98,58.73,58.8,80250.0,50.4953,50.6585,50.4437,50.5039,80250.0
2021-12-07 10:30:00,58.81,59.0,58.47,59.0,70206.0,50.5125,50.6756,50.2204,50.6756,70206.0
2021-12-07 11:00:00,59.09,59.15,58.64,58.76,125779.5,50.7529,50.8045,50.3664,50.4695,125779.5
2021-12-07 11:30:00,58.76,58.91,58.6,58.7,58477.5,50.4695,50.5983,50.3321,50.418,58477.5
2021-12-07 12:00:00,58.68,58.81,58.52,58.54,64270.5,50.4008,50.5125,50.2634,50.2805,64270.5
2021-12-07 12:30:00,58.53,58.73,58.31,58.47,139759.5,50.272,50.4437,50.083,50.2204,139759.5
2021-12-07 13:00:00,58.47,58.51,58.31,58.41,88582.5,50.2204,50.2548,50.083,50.1689,88582.5
2021-12-07 13:30:00,58.41,58.6,58.33,58.52,52395.0,50.1689,50.3321,50.1002,50.2634,52395.0
2021-12-07 14:00:00,58.5,58.69,58.45,58.51,63544.5,50.2462,50.4094,50.2032,50.2548,63544.5
2021-12-07 14:30:00,58.53,58.71,58.52,58.71,76909.5,50.272,50.4266,50.2634,50.4266,76909.5
2021-12-07 15:00:00,58.71,58.79,58.53,58.55,86829.0,50.4266,50.4953,50.272,50.2891,86829.0
2021-12-07 15:30:00,58.55,58.55,58.22,58.42,490864.5,50.2891,50.2891,50.0057,50.1775,490864.5
2021-12-08 09:30:00,58.42,59.17,58.42,59.13,77907.0,50.1775,50.8217,50.1775,50.7873,77907.0
2021-12-08 10:00:00,59.13,59.23,58.91,58.91,70771.5,50.7873,50.8732,50.5983,50.5983,70771.5
2021-12-08 10:30:00,58.94,59.33,58.94,59.03,68043.0,50.6241,50.9591,50.6241,50.7014,68043.0
2021-12-08 11:00:00,59.03,59.1,58.95,59.04,45538.5,50.7014,50.7615,50.6327,50.71,45538.5
2021-12-08 11:30:00,59.01,59.28,58.97,59.27,50689.5,50.6842,50.9161,50.6499,50.9075,50689.5
2021-12-08 12:00:00,59.26,59.31,59.13,59.15,47341.5,50.899,50.9419,50.7873,50.8045,47341.5
2021-12-08 12:30:00,59.11,59.14,59.03,59.07,41820.0,50.7701,50.7959,50.7014,50.7358,41820.0
2021-12-08 13:00:00,59.07,59.23,58.98,59.22,68968.5,50.7358,50.8732,50.6585,50.8646,68968.5
2021-12-08 13:30:00,59.21,59.32,59.17,59.2,45478.5,50.856,50.9505,50.8217,50.8474,45478.5
2021-12-08 14:00:00,59.21,59.22,59.05,59.11,60897.0,50.856,50.8646,50.7186,50.7701,60897.0
2021-12-08 14:30:00,59.11,59.17,58.97,59.06,65478.0,50.7701,50.8217,50.6499,50.7272,65478.0
2021-12-08 15:00:00,59.06,59.25,59.01,59.23,56101.5,50.7272,50.8904,50.6842,50.8732,56101.5
2021-12-08 15:30:00,59.22,59.44,59.18,59.26,395184.0,50.8646,51.0536,50.8302,50.899,395184.0
2021-12-09 09:30:00,58.72,59.19,58.72,59.18,85603.5,50.4351,50.8388,50.4351,50.8302,85603.5
2021-12-09 10:00:00,59.15,59.3,59.09,59.12,65725.5,50.8045,50.9333,50.7529,50.7787,65725.5
2021-12-09 10:30:00,59.15,59.17,58.86,59.04,49303.5,50.8045,50.8217,50.5554,50.71,49303.5
2021-12-09 11:00:00,59.05,59.07,58.93,59.05,46915.5,50.7186,50.7358,50.6155,50.7186,46915.5
2021-12-09 11:30:00,59.05,59.08,58.97,58.99,27175.5,50.7186,50.7444,50.6499,50.6671,27175.5
2021-12-09 12:00:00,58.97,59.17,58.95,59.14,38509.5,50.6499,50.8217,50.6327,50.7959,38509.5
2021-12-09 12:30:00,59.15,59.37,59.15,59.34,106246.5,50.8045,50.9934,50.8045,50.9677,106246.5
2021-12-09 13:00:00,59.32,59.51,59.27,59.43,56788.5,50.9505,51.1137,50.9075,51.045,56788.5
2021-12-09 13:30:00,59.44,59.57,59.41,59.41,48849.0,51.0536,51.1652,51.0278,51.0278,48849.0
2021-12-09 14:00:00,59.43,59.48,59.37,59.41,42760.5,51.045,51.0879,50.9934,51.0278,42760.5
2021-12-09 14:30:00,59.4,59.41,59.01,59.11,110136.0,51.0192,51.0278,50.6842,50.7701,110136.0
2021-12-09 15:00:00,59.1,59.17,59.03,59.15,59379.0,50.7615,50.8217,50.7014,50.8045,59379.0
2021-12-09 15:30:00,59.16,59.23,59.03,59.07,245212.5,50.8131,50.8732,50.7014,50.7358,245212.5
2021-12-10 09:30:00,59.67,60.09,59.51,59.73,300397.5,51.2511,51.6119,51.1137,51.3026,300397.5
2021-12-10 10:00:00,59.71,59.77,59.36,59.69,80764.5,51.2855,51.337,50.9849,51.2683,80764.5
2021-12-10 10:30:00,59.71,59.84,59.57,59.67,65442.0,51.2855,51.3971,51.1652,51.2511,65442.0
2021-12-10 11:00:00,59.69,59.69,59.28,59.53,68274.0,51.2683,51.2683,50.9161,51.1309,68274.0
2021-12-10 11:30:00,59.54,59.71,59.49,59.6,44119.5,51.1395,51.2855,51.0965,51.191,44119.5
2021-12-10 12:00:00,59.58,59.67,59.47,59.52,68721.0,51.1738,51.2511,51.0793,51.1223,68721.0
2021-12-10 12:30:00,59.53,59.54,59.35,59.39,96241.5,51.1309,51.1395,50.9763,51.0106,96241.5
2021-12-10 13:00:00,59.39,59.59,59.31,59.32,86604.0,51.0106,51.1824,50.9419,50.9505,86604.0
2021-12-10 13:30:00,59.31,59.57,59.31,59.52,55693.5,50.9419,51.1652,50.9419,51.1223,55693.5
2021-12-10 14:00:00,59.53,59.55,59.41,59.47,48703.5,51.1309,51.148,51.0278,51.0793,48703.5
2021-12-10 14:30:00,59.49,59.53,59.33,59.35,59613.0,51.0965,51.1309,50.9591,50.9763,59613.0
2021-12-10 15:00:00,59.35,59.43,59.23,59.41,68740.5,50.9763,51.045,50.8732,51.0278,68740.5
2021-12-10 15:30:00,59.4,59.53,59.37,59.42,275160.0,51.0192,51.1309,50.9934,51.0364,275160.0
2021-12-13 09:30:00,59.36,59.51,58.58,58.68,132412.5,50.9849,51.1137,50.3149,50.4008,132412.5
2021-12-13 10:00:00,58.69,58.89,58.41,58.78,94792.5,50.4094,50.5812,50.1689,50.4867,94792.5
2021-12-13 10:30:00,58.75,58.82,58.63,58.7,62137.5,50.4609,50.521,50.3578,50.418,62137.5
2021-12-13 11:00:00,58.7,58.82,58.59,58.68,41547.0,50.418,50.521,50.3235,50.4008,41547.0
2021-12-13 11:30:00,58.69,59.07,58.69,59.01,79153.5,50.4094,50.7358,50.4094,50.6842,79153.5
2021-12-13 12:00:00,58.99,59.14,58.94,59.13,49072.5,50.6671,50.7959,50.6241,50.7873,49072.5
2021-12-13 12:30:00,59.12,59.19,58.89,58.97,148327.5,50.7787,50.8388,50.5812,50.6499,148327.5
2021-12-13 13:00:00,58.96,58.99,58.89,58.93,86596.5,50.6413,50.6671,50.5812,50.6155,86596.5
2021-12-13 13:30:00,58.93,59.05,58.84,59.02,45805.5,50.6155,50.7186,50.5382,50.6928,45805.5
2021-12-13 14:00:00,59.02,59.1,58.92,59.08,82840.5,50.6928,50.7615,50.6069,50.7444,82840.5
2021-12-13 14:30:00,59.08,59.11,58.99,59.11,68401.5,50.7444,50.7701,50.6671,50.7701,68401.5
2021-12-13 15:00:00,59.12,59.17,58.95,58.95,112488.0,50.7787,50.8217,50.6327,50.6327,112488.0
2021-12-13 15:30:00,58.94,59.17,58.88,58.89,279829.5,50.6241,50.8217,50.5726,50.5812,279829.5
2021-12-14 09:30:00,58.87,60.08,58.83,59.91,140574.0,50.564,51.6033,50.5296,51.4573,140574.0
2021-12-14 10:00:00,59.89,60.06,59.6,59.75,103731.0,51.4401,51.5861,51.191,51.3198,103731.0
2021-12-14 10:30:00,59.72,59.81,59.42,59.53,55263.0,51.2941,51.3714,51.0364,51.1309,55263.0
2021-12-14 11:00:00,59.53,59.6,59.39,59.49,61174.5,51.1309,51.191,51.0106,51.0965,61174.5
2021-12-14 11:30:00,59.44,59.44,59.17,59.18,57786.0,51.0536,51.0536,50.8217,50.8302,57786.0
2021-12-14 12:00:00,59.18,59.28,59.11,59.28,30468.0,50.8302,50.9161,50.7701,50.9161,30468.0
2021-12-14 12:30:00,59.28,59.34,58.93,58.95,35718.0,50.9161,50.9677,50.6155,50.6327,35718.0
2021-12-14 13:00:00,58.95,59.16,58.94,59.09,37756.5,50.6327,50.8131,50.6241,50.7529,37756.5
2021-12-14 13:30:00,59.07,59.16,59.02,59.04,50683.5,50.7358,50.8131,50.6928,50.71,50683.5
2021-12-14 14:00:00,59.06,59.23,59.01,59.01,32721.0,50.7272,50.8732,50.6842,50.6842,32721.0
2021-12-14 14:30:00,59.01,59.03,58.86,58.93,57214.5,50.6842,50.7014,50.5554,50.6155,57214.5
2021-12-14 15:00:00,58.93,58.98,58.83,58.91,59322.0,50.6155,50.6585,50.5296,50.5983,59322.0
2021-12-14 15:30:00,58.91,58.96,58.63,58.79,364821.0,50.5983,50.6413,50.3578,50.4953,364821.0
2021-12-15 09:30:00,58.87,59.26,58.39,58.47,85567.5,50.564,50.899,50.1517,50.2204,85567.5
2021-12-15 10:00:00,58.47,58.56,58.28,58.4,73632.0,50.2204,50.2977,50.0572,50.1603,73632.0
2021-12-15 10:30:00,58.43,58.45,58.23,58.37,52318.5,50.1861,50.2032,50.0143,50.1345,52318.5
2021-12-15 11:00:00,58.36,58.47,58.23,58.25,26091.0,50.1259,50.2204,50.0143,50.0315,26091.0
2021-12-15 11:30:00,58.23,58.3,58.11,58.13,62550.0,50.0143,50.0744,49.9112,49.9284,62550.0
2021-12-15 12:00:00,58.13,58.28,58.13,58.24,181236.0,49.9284,50.0572,49.9284,50.0229,181236.0
2021-12-15 12:30:00,58.21,58.35,58.19,58.25,45577.5,49.9971,50.1174,49.9799,50.0315,45577.5
2021-12-15 13:00:00,58.25,58.25,57.87,57.93,43896.0,50.0315,50.0315,49.7051,49.7566,43896.0
2021-12-15 13:30:00,57.93,58.09,57.91,58.04,59241.0,49.7566,49.894,49.7394,49.8511,59241.0
2021-12-15 14:00:00,58.06,58.59,57.87,58.29,118096.5,49.8683,50.3235,49.7051,50.0658,118096.5
2021-12-15 14:30:00,58.3,58.53,58.21,58.22,66499.5,50.0744,50.272,49.9971,50.0057,66499.5
2021-12-15 15:00:00,58.28,58.97,58.23,58.97,122730.0,50.0572,50.6499,50.0143,50.6499,122730.0
2021-12-15 15:30:00,58.97,59.0,58.59,58.73,295014.0,50.6499,50.6756,50.3235,50.4437,295014.0
2021-12-16 09:30:00,58.33,58.51,57.78,58.02,178989.0,50.9749,51.1322,50.4943,50.704,178989.0
2021-12-16 10:00:00,58.02,58.16,57.79,57.81,79407.0,50.704,50.8264,50.503,50.5205,79407.0
2021-12-16 10:30:00,57.81,57.95,57.75,57.92,119808.0,50.5205,50.6428,50.4681,50.6166,119808.0
2021-12-16 11:00:00,57.91,57.99,57.73,57.87,125485.5,50.6079,50.6778,50.4506,50.5729,125485.5
2021-12-16 11:30:00,57.85,57.88,57.53,57.54,84007.5,50.5555,50.5817,50.2758,50.2845,84007.5
2021-12-16 12:00:00,57.54,57.68,57.48,57.61,69096.0,50.2845,50.4069,50.2321,50.3457,69096.0
2021-12-16 12:30:00,57.63,57.63,57.43,57.43,86754.0,50.3632,50.3632,50.1884,50.1884,86754.0
2021-12-16 13:00:00,57.43,57.67,57.43,57.6,72879.0,50.1884,50.3982,50.1884,50.337,72879.0
2021-12-16 13:30:00,57.59,57.72,57.51,57.65,34968.0,50.3282,50.4418,50.2583,50.3807,34968.0
2021-12-16 14:00:00,57.65,57.67,57.35,57.36,56934.0,50.3807,50.3982,50.1185,50.1272,56934.0
2021-12-16 14:30:00,57.37,57.39,57.09,57.21,49822.5,50.136,50.1535,49.8913,49.9962,49822.5
2021-12-16 15:00:00,57.19,57.49,57.14,57.49,73774.5,49.9787,50.2408,49.935,50.2408,73774.5
2021-12-16 15:30:00,57.5,57.58,57.18,57.3,501871.5,50.2496,50.3195,49.9699,50.0748,501871.5
2021-12-17 09:30:00,57.16,57.16,55.03,55.76,881592.0,49.9525,49.9525,48.091,48.729,881592.0
2021-12-17 10:00:00,55.8,56.06,55.71,56.03,166215.0,48.7639,48.9912,48.6853,48.9649,166215.0
2021-12-17 10:30:00,56.01,56.21,55.8,56.04,291238.5,48.9475,49.1222,48.7639,48.9737,291238.5
2021-12-17 11:00:00,56.03,56.29,55.71,56.23,120444.0,48.9649,49.1922,48.6853,49.1397,120444.0
2021-12-17 11:30:00,56.21,56.37,55.72,55.81,380973.0,49.1222,49.2621,48.694,48.7727,380973.0
2021-12-17 12:00:00,55.83,56.17,55.65,56.13,180070.5,48.7902,49.0873,48.6329,49.0523,180070.5
2021-12-17 12:30:00,56.11,56.23,55.81,55.97,94588.5,49.0349,49.1397,48.7727,48.9125,94588.5
2021-12-17 13:00:00,55.97,56.1,55.73,56.09,91300.5,48.9125,49.0261,48.7028,49.0174,91300.5
2021-12-17 13:30:00,56.09,56.43,56.07,56.33,125307.0,49.0174,49.3145,48.9999,49.2271,125307.0
2021-12-17 14:00:00,56.33,56.45,56.21,56.25,124348.5,49.2271,49.332,49.1222,49.1572,124348.5
2021-12-17 14:30:00,56.25,56.36,56.15,56.22,91686.0,49.1572,49.2533,49.0698,49.131,91686.0
2021-12-17 15:00:00,56.21,56.31,56.1,56.14,116371.5,49.1222,49.2096,49.0261,49.0611,116371.5
2021-12-17 15:30:00,56.14,56.19,55.55,55.67,586111.5,49.0611,49.1048,48.5455,48.6503,586111.5
2021-12-20 09:30:00,54.84,55.63,54.71,54.99,167044.5,47.925,48.6154,47.8114,48.0561,167044.5
2021-12-20 10:00:00,54.98,55.19,54.6,54.66,66471.0,48.0473,48.2309,47.7153,47.7677,66471.0
2021-12-20 10:30:00,54.66,54.68,54.03,54.28,153507.0,47.7677,47.7852,47.2171,47.4356,153507.0
2021-12-20 11:00:00,54.26,54.53,54.11,54.43,68418.0,47.4181,47.6541,47.287,47.5667,68418.0
2021-12-20 11:30:00,54.44,54.7,54.24,54.65,83182.5,47.5754,47.8027,47.4007,47.759,83182.5
2021-12-20 12:00:00,54.63,54.67,54.33,54.43,140839.5,47.7415,47.7764,47.4793,47.5667,140839.5
2021-12-20 12:30:00,54.41,54.43,54.28,54.28,42015.0,47.5492,47.5667,47.4356,47.4356,42015.0
2021-12-20 13:00:00,54.29,54.39,54.27,54.27,48247.5,47.4443,47.5317,47.4269,47.4269,48247.5
2021-12-20 13:30:00,54.25,54.63,54.22,54.53,37420.5,47.4094,47.7415,47.3832,47.6541,37420.5
2021-12-20 14:00:00,54.53,54.63,54.44,54.46,45841.5,47.6541,47.7415,47.5754,47.5929,45841.5
2021-12-20 14:30:00,54.43,54.45,54.29,54.37,63069.0,47.5667,47.5842,47.4443,47.5143,63069.0
2021-12-20 15:00:00,54.39,54.61,54.31,54.57,130138.5,47.5317,47.724,47.4618,47.689,130138.5
2021-12-20 15:30:00,54.56,54.77,54.42,54.75,296536.5,47.6803,47.8638,47.558,47.8463,296536.5
2021-12-21 09:30:00,55.21,55.59,55.03,55.49,73422.0,48.2483,48.5804,48.091,48.493,73422.0
2021-12-21 10:00:00,55.46,55.85,55.35,55.68,80031.0,48.4668,48.8076,48.3707,48.6591,80031.0
2021-12-21 10:30:00,55.65,55.87,55.59,55.59,105868.5,48.6329,48.8251,48.5804,48.5804,105868.5
2021-12-21 11:00:00,55.59,55.72,55.43,55.67,156786.0,48.5804,48.694,48.4406,48.6503,156786.0
2021-12-21 11:30:00,55.71,55.9,55.69,55.82,33817.5,48.6853,48.8513,48.6678,48.7814,33817.5
2021-12-21 12:00:00,55.85,55.93,55.78,55.85,63786.0,48.8076,48.8776,48.7465,48.8076,63786.0
2021-12-21 12:30:00,55.87,56.03,55.85,56.0,46909.5,48.8251,48.9649,48.8076,48.9387,46909.5
2021-12-21 13:00:00,56.0,56.0,55.86,55.89,22434.0,48.9387,48.9387,48.8164,48.8426,22434.0
2021-12-21 13:30:00,55.89,56.06,55.89,55.93,43444.5,48.8426,48.9912,48.8426,48.8776,43444.5
2021-12-21 14:00:00,55.91,55.93,55.68,55.73,50557.5,48.8601,48.8776,48.6591,48.7028,50557.5
2021-12-21 14:30:00,55.75,55.78,55.62,55.69,63388.5,48.7203,48.7465,48.6066,48.6678,63388.5
2021-12-21 15:00:00,55.67,55.75,55.59,55.63,69483.0,48.6503,48.7203,48.5804,48.6154,69483.0
2021-12-21 15:30:00,55.63,55.7,55.47,55.57,219550.5,48.6154,48.6766,48.4756,48.5629,219550.5
2021-12-22 09:30:00,56.15,56.39,55.79,56.15,204309.0,49.0698,49.2796,48.7552,49.0698,204309.0
2021-12-22 10:00:00,56.15,56.57,56.14,56.44,65422.5,49.0698,49.4369,49.0611,49.3232,65422.5
2021-12-22 10:30:00,56.42,56.61,56.36,56.51,67554.0,49.3058,49.4718,49.2533,49.3844,67554.0
2021-12-22 11:00:00,56.51,56.55,56.25,56.44,85645.5,49.3844,49.4194,49.1572,49.3232,85645.5
2021-12-22 11:30:00,56.45,56.53,56.16,56.18,73779.0,49.332,49.4019,49.0786,49.096,73779.0
2021-12-22 12:00:00,56.22,56.33,55.99,56.08,38434.5,49.131,49.2271,48.93,49.0086,38434.5
2021-12-22 12:30:00,56.09,56.21,56.03,56.17,40995.0,49.0174,49.1222,48.9649,49.0873,40995.0
2021-12-22 13:00:00,56.18,56.21,56.1,56.18,33144.0,49.096,49.1222,49.0261,49.096,33144.0
2021-12-22 13:30:00,56.19,56.2,56.05,56.09,93216.0,49.1048,49.1135,48.9824,49.0174,93216.0
2021-12-22 14:00:00,56.05,56.06,55.93,55.93,37725.0,48.9824,48.9912,48.8776,48.8776,37725.0
2021-12-22 14:30:00,55.93,56.04,55.89,55.95,40939.5,48.8776,48.9737,48.8426,48.895,40939.5
2021-12-22 15:00:00,55.94,56.06,55.93,55.95,49885.5,48.8863,48.9912,48.8776,48.895,49885.5
2021-12-22 15:30:00,55.96,56.23,55.95,56.18,293985.0,48.9038,49.1397,48.895,49.096,293985.0
2021-12-23 09:30:00,56.36,57.0,56.19,57.0,121074.0,49.2533,49.8126,49.1048,49.8126,121074.0
2021-12-23 10:00:00,57.01,57.13,56.95,56.98,32460.0,49.8214,49.9262,49.7689,49.7952,32460.0
2021-12-23 10:30:00,57.01,57.05,56.86,56.87,28300.5,49.8214,49.8563,49.6903,49.699,28300.5
2021-12-23 11:00:00,56.87,56.89,56.67,56.69,41212.5,49.699,49.7165,49.5242,49.5417,41212.5
2021-12-23 11:30:00,56.7,56.75,56.63,56.69,29377.5,49.5505,49.5942,49.4893,49.5417,29377.5
2021-12-23 12:00:00,56.67,56.67,56.5,56.56,25570.5,49.5242,49.5242,49.3757,49.4281,25570.5
2021-12-23 12:30:00,56.59,56.67,56.54,56.59,44596.5,49.4543,49.5242,49.4106,49.4543,44596.5
2021-12-23 13:00:00,56.59,56.67,56.54,56.64,27195.0,49.4543,49.5242,49.4106,49.498,27195.0
2021-12-23 13:30:00,56.62,56.65,56.55,56.65,26404.5,49.4806,49.5068,49.4194,49.5068,26404.5
2021-12-23 14:00:00,56.64,56.69,56.55,56.67,46558.5,49.498,49.5417,49.4194,49.5242,46558.5
2021-12-23 14:30:00,56.67,56.67,56.55,56.67,86782.5,49.5242,49.5242,49.4194,49.5242,86782.5
2021-12-23 15:00:00,56.67,56.74,56.62,56.71,62953.5,49.5242,49.5854,49.4806,49.5592,62953.5
2021-12-23 15:30:00,56.71,56.8,56.57,56.63,376657.5,49.5592,49.6379,49.4369,49.4893,376657.5
2021-12-27 09:30:00,56.89,56.93,56.43,56.58,41673.0,49.7165,49.7515,49.3145,49.4456,41673.0
2021-12-27 10:00:00,56.57,56.99,56.57,56.99,37042.5,49.4369,49.8039,49.4369,49.8039,37042.5
2021-12-27 10:30:00,57.01,57.07,56.95,57.02,62974.5,49.8214,49.8738,49.7689,49.8301,62974.5
2021-12-27 11:00:00,57.05,57.18,57.04,57.17,72315.0,49.8563,49.9699,49.8476,49.9612,72315.0
2021-12-27 11:30:00,57.17,57.17,57.09,57.13,38553.0,49.9612,49.9612,49.8913,49.9262,38553.0
2021-12-27 12:00:00,57.12,57.16,57.05,57.06,25917.0,49.9175,49.9525,49.8563,49.8651,25917.0
2021-12-27 12:30:00,57.06,57.06,56.95,56.99,23313.0,49.8651,49.8651,49.7689,49.8039,23313.0
2021-12-27 13:00:00,57.0,57.01,56.88,56.92,24315.0,49.8126,49.8214,49.7078,49.7427,24315.0
2021-12-27 13:30:00,56.92,57.01,56.91,56.95,28717.5,49.7427,49.8214,49.734,49.7689,28717.5
2021-12-27 14:00:00,56.97,57.04,56.93,57.03,21708.0,49.7864,49.8476,49.7515,49.8389,21708.0
2021-12-27 14:30:00,57.03,57.05,56.97,57.01,18828.0,49.8389,49.8563,49.7864,49.8214,18828.0
2021-12-27 15:00:00,57.01,57.03,56.97,57.01,47023.5,49.8214,49.8389,49.7864,49.8214,47023.5
2021-12-27 15:30:00,57.02,57.26,56.94,57.19,170668.5,49.8301,50.0399,49.7602,49.9787,170668.5
2021-12-28 09:30:00,57.11,57.66,57.03,57.65,52009.5,49.9088,50.3894,49.8389,50.3807,52009.5
2021-12-28 10:00:00,57.64,57.99,57.64,57.86,53094.0,50.3719,50.6778,50.3719,50.5642,53094.0
2021-12-28 10:30:00,57.87,57.92,57.72,57.79,45894.0,50.5729,50.6166,50.4418,50.503,45894.0
2021-12-28 11:00:00,57.75,57.8,57.69,57.79,17275.5,50.4681,50.5118,50.4156,50.503,17275.5
2021-12-28 11:30:00,57.8,58.0,57.75,57.99,57307.5,50.5118,50.6865,50.4681,50.6778,57307.5
2021-12-28 12:00:00,57.95,57.96,57.81,57.81,16519.5,50.6428,50.6516,50.5205,50.5205,16519.5
2021-12-28 12:30:00,57.81,57.87,57.77,57.87,25149.0,50.5205,50.5729,50.4855,50.5729,25149.0
2021-12-28 13:00:00,57.87,57.92,57.78,57.78,25888.5,50.5729,50.6166,50.4943,50.4943,25888.5
2021-12-28 13:30:00,57.78,57.86,57.73,57.84,31888.5,50.4943,50.5642,50.4506,50.5467,31888.5
2021-12-28 14:00:00,57.83,57.83,57.63,57.65,18019.5,50.538,50.538,50.3632,50.3807,18019.5
2021-12-28 14:30:00,57.65,57.79,57.65,57.75,17497.5,50.3807,50.503,50.3807,50.4681,17497.5
2021-12-28 15:00:00,57.75,57.81,57.73,57.79,22366.5,50.4681,50.5205,50.4506,50.503,22366.5
2021-12-28 15:30:00,57.78,58.0,57.7,57.95,252790.5,50.4943,50.6865,50.4244,50.6428,252790.5
2021-12-29 09:30:00,57.95,58.15,57.73,58.11,73144.5,50.6428,50.8176,50.4506,50.7827,73144.5
2021-12-29 10:00:00,58.09,58.33,58.09,58.23,30171.0,50.7652,50.9749,50.7652,50.8875,30171.0
2021-12-29 10:30:00,58.29,58.41,58.25,58.38,33405.0,50.94,51.0448,50.905,51.0186,33405.0
2021-12-29 11:00:00,58.35,58.39,58.27,58.39,32868.0,50.9924,51.0274,50.9225,51.0274,32868.0
2021-12-29 11:30:00,58.36,58.41,58.29,58.36,22813.5,51.0011,51.0448,50.94,51.0011,22813.5
2021-12-29 12:00:00,58.35,58.36,58.18,58.2,17956.5,50.9924,51.0011,50.8438,50.8613,17956.5
2021-12-29 12:30:00,58.23,58.31,58.22,58.28,17287.5,50.8875,50.9575,50.8788,50.9312,17287.5
2021-12-29 13:00:00,58.3,58.39,58.3,58.37,17746.5,50.9487,51.0274,50.9487,51.0099,17746.5
2021-12-29 13:30:00,58.36,58.55,58.35,58.51,34219.5,51.0011,51.1672,50.9924,51.1322,34219.5
2021-12-29 14:00:00,58.5,58.5,58.39,58.43,20251.5,51.1235,51.1235,51.0274,51.0623,20251.5
2021-12-29 14:30:00,58.41,58.43,58.4,58.4,19710.0,51.0448,51.0623,51.0361,51.0361,19710.0
2021-12-29 15:00:00,58.39,58.42,58.33,58.41,32545.5,51.0274,51.0536,50.9749,51.0448,32545.5
2021-12-29 15:30:00,58.41,58.52,58.29,58.4,137979.0,51.0448,51.141,50.94,51.0361,137979.0
2021-12-30 09:30:00,58.52,58.67,58.43,58.49,40936.5,51.141,51.2721,51.0623,51.1148,40936.5
2021-12-30 10:00:00,58.46,58.51,58.36,58.43,17134.5,51.0885,51.1322,51.0011,51.0623,17134.5
2021-12-30 10:30:00,58.39,58.46,58.35,58.43,18495.0,51.0274,51.0885,50.9924,51.0623,18495.0
2021-12-30 11:00:00,58.41,58.44,58.27,58.28,12699.0,51.0448,51.0711,50.9225,50.9312,12699.0
2021-12-30 11:30:00,58.32,58.47,58.32,58.45,16345.5,50.9662,51.0973,50.9662,51.0798,16345.5
2021-12-30 12:00:00,58.46,58.49,58.27,58.3,17941.5,51.0885,51.1148,50.9225,50.9487,17941.5
2021-12-30 12:30:00,58.3,58.43,58.29,58.39,21138.0,50.9487,51.0623,50.94,51.0274,21138.0
2021-12-30 13:00:00,58.41,58.44,58.32,58.33,26746.5,51.0448,51.0711,50.9662,50.9749,26746.5
2021-12-30 13:30:00,58.33,58.46,58.31,58.41,22537.5,50.9749,51.0885,50.9575,51.0448,22537.5
2021-12-30 14:00:00,58.41,58.49,58.37,58.49,42154.5,51.0448,51.1148,51.0099,51.1148,42154.5
2021-12-30 14:30:00,58.48,58.49,58.43,58.48,20491.5,51.106,51.1148,51.0623,51.106,20491.5
2021-12-30 15:00:00,58.48,58.48,58.39,58.41,52041.0,51.106,51.106,51.0274,51.0448,52041.0
2021-12-30 15:30:00,58.43,58.45,58.25,58.27,181473.0,51.0623,51.0798,50.905,50.9225,181473.0
2021-12-31 09:30:00,58.15,58.48,58.11,58.35,35553.0,50.8176,51.106,50.7827,50.9924,35553.0
2021-12-31 10:00:00,58.36,58.55,58.27,58.43,16234.5,51.0011,51.1672,50.9225,51.0623,16234.5
2021-12-31 10:30:00,58.45,58.63,58.33,58.6,26491.5,51.0798,51.2371,50.9749,51.2109,26491.5
2021-12-31 11:00:00,58.61,58.82,58.58,58.7,33652.5,51.2196,51.4031,51.1934,51.2983,33652.5
2021-12-31 11:30:00,58.69,58.77,58.61,58.61,26958.0,51.2895,51.3594,51.2196,51.2196,26958.0
2021-12-31 12:00:00,58.61,58.72,58.59,58.66,22266.0,51.2196,51.3158,51.2021,51.2633,22266.0
2021-12-31 12:30:00,58.67,58.87,58.62,58.86,23799.0,51.2721,51.4468,51.2284,51.4381,23799.0
2021-12-31 13:00:00,58.89,58.93,58.81,58.85,32886.0,51.4643,51.4993,51.3944,51.4294,32886.0
2021-12-31 13:30:00,58.85,58.97,58.83,58.97,17839.5,51.4294,51.5342,51.4119,51.5342,17839.5
2021-12-31 14:00:00,58.97,59.05,58.89,58.94,27018.0,51.5342,51.6041,51.4643,51.508,27018.0
2021-12-31 14:30:00,58.96,59.04,58.93,58.93,20307.0,51.5255,51.5954,51.4993,51.4993,20307.0
2021-12-31 15:00:00,58.95,59.0,58.89,58.99,36216.0,51.5168,51.5604,51.4643,51.5517,36216.0
2021-12-31 15:30:00,58.99,59.1,58.79,58.87,225220.5,51.5517,51.6478,51.3769,51.4468,225220.5
2022-01-03 09:30:00,58.99,59.41,58.84,59.28,117973.5,51.5517,51.9187,51.4206,51.8051,117973.5
2022-01-03 10:00:00,59.29,59.51,59.05,59.49,61849.5,51.8139,52.0061,51.6041,51.9887,61849.5
2022-01-03 10:30:00,59.49,59.49,59.01,59.03,67261.5,51.9887,51.9887,51.5692,51.5867,67261.5
2022-01-03 11:00:00,59.1,59.17,58.87,58.89,47674.5,51.6478,51.709,51.4468,51.4643,47674.5
2022-01-03 11:30:00,58.88,59.03,58.76,58.96,59274.0,51.4556,51.5867,51.3507,51.5255,59274.0
2022-01-03 12:00:00,58.96,58.97,58.87,58.87,54606.0,51.5255,51.5342,51.4468,51.4468,54606.0
2022-01-03 12:30:00,58.9,58.93,58.66,58.73,43206.0,51.4731,51.4993,51.2633,51.3245,43206.0
2022-01-03 13:00:00,58.73,58.78,58.67,58.7,32479.5,51.3245,51.3682,51.2721,51.2983,32479.5
2022-01-03 13:30:00,58.69,58.83,58.63,58.83,31489.5,51.2895,51.4119,51.2371,51.4119,31489.5
2022-01-03 14:00:00,58.83,58.93,58.79,58.91,34471.5,51.4119,51.4993,51.3769,51.4818,34471.5
2022-01-03 14:30:00,58.92,59.03,58.92,58.99,92325.0,51.4905,51.5867,51.4905,51.5517,92325.0
2022-01-03 15:00:00,58.99,59.04,58.84,59.03,91507.5,51.5517,51.5954,51.4206,51.5867,91507.5
2022-01-03 15:30:00,59.03,59.07,58.81,58.99,336309.0,51.5867,51.6216,51.3944,51.5517,336309.0
2022-01-04 09:30:00,59.29,60.33,58.95,60.26,229725.0,51.8139,52.7227,51.5168,52.6616,229725.0
2022-01-04 10:00:00,60.26,60.67,60.23,60.6,132295.5,52.6616,53.0199,52.6354,52.9587,132295.5
2022-01-04 10:30:00,60.59,61.07,60.59,60.96,149527.5,52.95,53.3694,52.95,53.2733,149527.5
2022-01-04 11:00:00,60.99,61.06,60.73,60.93,100212.0,53.2995,53.3607,53.0723,53.2471,100212.0
2022-01-04 11:30:00,60.93,61.13,60.78,61.11,94863.0,53.2471,53.4219,53.116,53.4044,94863.0
2022-01-04 12:00:00,61.1,61.27,61.08,61.1,69738.0,53.3956,53.5442,53.3782,53.3956,69738.0
2022-01-04 12:30:00,61.11,61.19,60.95,61.15,71986.5,53.4044,53.4743,53.2646,53.4393,71986.5
2022-01-04 13:00:00,61.15,61.23,61.09,61.16,71343.0,53.4393,53.5093,53.3869,53.4481,71343.0
2022-01-04 13:30:00,61.15,61.19,60.91,61.09,194346.0,53.4393,53.4743,53.2296,53.3869,194346.0
2022-01-04 14:00:00,61.1,61.39,61.09,61.35,84232.5,53.3956,53.6491,53.3869,53.6141,84232.5
2022-01-04 14:30:00,61.37,61.61,61.33,61.51,167593.5,53.6316,53.8413,53.5966,53.7539,167593.5
2022-01-04 15:00:00,61.49,61.68,61.49,61.59,104241.0,53.7365,53.9025,53.7365,53.8239,104241.0
2022-01-04 15:30:00,61.6,62.0,61.55,61.84,705136.5,53.8326,54.1822,53.7889,54.0423,705136.5
2022-01-05 09:30:00,62.05,62.71,61.87,62.71,214483.5,54.2259,54.8026,54.0686,54.8026,214483.5
2022-01-05 10:00:00,62.71,62.88,62.48,62.88,168375.0,54.8026,54.9512,54.6016,54.9512,168375.0
2022-01-05 10:30:00,62.87,63.19,62.82,62.83,189948.0,54.9425,55.2221,54.8988,54.9075,189948.0
2022-01-05 11:00:00,62.83,63.06,62.75,63.03,136083.0,54.9075,55.1085,54.8376,55.0823,136083.0
2022-01-05 11:30:00,63.02,63.03,62.81,62.97,119943.0,55.0735,55.0823,54.89,55.0299,119943.0
2022-01-05 12:00:00,62.95,62.96,62.61,62.83,323520.0,55.0124,55.0211,54.7152,54.9075,323520.0
2022-01-05 12:30:00,62.81,62.86,62.67,62.86,80506.5,54.89,54.9337,54.7677,54.9337,80506.5
2022-01-05 13:00:00,62.85,62.89,62.69,62.83,76740.0,54.925,54.9599,54.7852,54.9075,76740.0
2022-01-05 13:30:00,62.83,63.0,62.76,63.0,92403.0,54.9075,55.0561,54.8463,55.0561,92403.0
2022-01-05 14:00:00,62.98,62.99,62.53,62.53,162594.0,55.0386,55.0473,54.6453,54.6453,162594.0
2022-01-05 14:30:00,62.53,62.6,62.29,62.46,165064.5,54.6453,54.7065,54.4356,54.5842,165064.5
2022-01-05 15:00:00,62.45,62.55,62.25,62.41,144670.5,54.5754,54.6628,54.4006,54.5405,144670.5
2022-01-05 15:30:00,62.41,62.43,61.94,62.06,506077.5,54.5405,54.5579,54.1297,54.2346,506077.5
2022-01-06 09:30:00,62.39,62.94,62.39,62.67,216880.5,54.523,55.0036,54.523,54.7677,216880.5
2022-01-06 10:00:00,62.67,63.02,62.49,62.49,109261.5,54.7677,55.0735,54.6104,54.6104,109261.5
2022-01-06 10:30:00,62.52,62.91,62.22,62.22,116532.0,54.6366,54.9774,54.3744,54.3744,116532.0
2022-01-06 11:00:00,62.22,62.3,61.74,62.27,154932.0,54.3744,54.4443,53.9549,54.4181,154932.0
2022-01-06 11:30:00,62.31,62.69,62.27,62.61,176142.0,54.4531,54.7852,54.4181,54.7152,176142.0
2022-01-06 12:00:00,62.61,62.71,62.36,62.71,87172.5,54.7152,54.8026,54.4968,54.8026,87172.5
2022-01-06 12:30:00,62.71,62.86,62.69,62.7,61522.5,54.8026,54.9337,54.7852,54.7939,61522.5
2022-01-06 13:00:00,62.71,62.71,62.51,62.62,87409.5,54.8026,54.8026,54.6279,54.724,87409.5
2022-01-06 13:30:00,62.63,63.03,62.61,63.01,147285.0,54.7327,55.0823,54.7152,55.0648,147285.0
2022-01-06 14:00:00,63.01,63.2,63.0,63.07,103603.5,55.0648,55.2309,55.0561,55.1172,103603.5
2022-01-06 14:30:00,63.07,63.13,62.89,62.9,59848.5,55.1172,55.1697,54.9599,54.9687,59848.5
2022-01-06 15:00:00,62.89,62.91,62.61,62.71,133216.5,54.9599,54.9774,54.7152,54.8026,133216.5
2022-01-06 15:30:00,62.71,62.75,62.59,62.68,304845.0,54.8026,54.8376,54.6978,54.7764,304845.0
2022-01-07 09:30:00,62.47,62.91,62.39,62.79,118590.0,54.5929,54.9774,54.523,54.8725,118590.0
2022-01-07 10:00:00,62.83,62.9,62.35,62.59,133354.5,54.9075,54.9687,54.488,54.6978,133354.5
2022-01-07 10:30:00,62.56,62.59,62.09,62.19,105840.0,54.6716,54.6978,54.2608,54.3482,105840.0
2022-01-07 11:00:00,62.19,62.81,62.1,62.71,108550.5,54.3482,54.89,54.2696,54.8026,108550.5
2022-01-07 11:30:00,62.71,62.78,62.56,62.73,88666.5,54.8026,54.8638,54.6716,54.8201,88666.5
2022-01-07 12:00:00,62.74,62.77,62.63,62.77,42336.0,54.8289,54.8551,54.7327,54.8551,42336.0
2022-01-07 12:30:00,62.76,62.76,62.57,62.61,42640.5,54.8463,54.8463,54.6803,54.7152,42640.5
2022-01-07 13:00:00,62.61,62.67,62.55,62.62,41322.0,54.7152,54.7677,54.6628,54.724,41322.0
2022-01-07 13:30:00,62.61,62.69,62.57,62.66,72954.0,54.7152,54.7852,54.6803,54.7589,72954.0
2022-01-07 14:00:00,62.67,62.71,62.63,62.67,85233.0,54.7677,54.8026,54.7327,54.7677,85233.0
2022-01-07 14:30:00,62.66,62.85,62.62,62.78,85017.0,54.7589,54.925,54.724,54.8638,85017.0
2022-01-07 15:00:00,62.79,62.81,62.38,62.46,140112.0,54.8725,54.89,54.5142,54.5842,140112.0
2022-01-07 15:30:00,62.43,62.54,62.24,62.27,486403.5,54.5579,54.6541,54.3919,54.4181,486403.5
2022-01-10 09:30:00,62.01,62.73,62.01,62.35,145765.5,54.1909,54.8201,54.1909,54.488,145765.5
2022-01-10 10:00:00,62.28,62.33,61.54,61.78,114792.0,54.4269,54.4706,53.7802,53.9899,114792.0
2022-01-10 10:30:00,61.77,62.0,61.47,61.63,89601.0,53.9812,54.1822,53.719,53.8588,89601.0
2022-01-10 11:00:00,61.61,61.75,61.51,61.64,66720.0,53.8413,53.9637,53.7539,53.8676,66720.0
2022-01-10 11:30:00,61.63,61.69,61.27,61.67,101871.0,53.8588,53.9113,53.5442,53.8938,101871.0
2022-01-10 12:00:00,61.67,61.74,61.53,61.64,48525.0,53.8938,53.9549,53.7714,53.8676,48525.0
2022-01-10 12:30:00,61.62,61.62,61.39,61.47,48061.5,53.8501,53.8501,53.6491,53.719,48061.5
2022-01-10 13:00:00,61.48,61.69,61.45,61.51,40048.5,53.7277,53.9113,53.7015,53.7539,40048.5
2022-01-10 13:30:00,61.49,61.67,61.4,61.57,57604.5,53.7365,53.8938,53.6578,53.8064,57604.5
2022-01-10 14:00:00,61.57,61.71,61.51,61.59,65539.5,53.8064,53.9287,53.7539,53.8239,65539.5
2022-01-10 14:30:00,61.58,61.59,61.29,61.37,68860.5,53.8151,53.8239,53.5617,53.6316,68860.5
2022-01-10 15:00:00,61.41,61.44,61.19,61.29,76327.5,53.6666,53.6928,53.4743,53.5617,76327.5
2022-01-10 15:30:00,61.27,61.59,61.21,61.57,429519.0,53.5442,53.8239,53.4918,53.8064,429519.0
2022-01-11 09:30:00,61.55,61.72,60.55,60.7,148546.5,53.7889,53.9375,52.915,53.0461,148546.5
2022-01-11 10:00:00,60.69,60.89,60.54,60.56,80968.5,53.0373,53.2121,52.9063,52.9237,80968.5
2022-01-11 10:30:00,60.53,61.13,60.49,61.11,133032.0,52.8975,53.4219,52.8626,53.4044,133032.0
2022-01-11 11:00:00,61.14,61.33,61.09,61.17,60666.0,53.4306,53.5966,53.3869,53.4568,60666.0
2022-01-11 11:30:00,61.17,61.36,61.13,61.24,74094.0,53.4568,53.6229,53.4219,53.518,74094.0
2022-01-11 12:00:00,61.25,61.31,61.08,61.09,35361.0,53.5267,53.5792,53.3782,53.3869,35361.0
2022-01-11 12:30:00,61.08,61.59,61.08,61.55,91348.5,53.3782,53.8239,53.3782,53.7889,91348.5
2022-01-11 13:00:00,61.55,61.55,61.27,61.52,172983.0,53.7889,53.7889,53.5442,53.7627,172983.0
2022-01-11 13:30:00,61.58,61.63,61.44,61.6,33370.5,53.8151,53.8588,53.6928,53.8326,33370.5
2022-01-11 14:00:00,61.58,61.63,61.46,61.59,53127.0,53.8151,53.8588,53.7103,53.8239,53127.0
2022-01-11 14:30:00,61.6,61.67,61.55,61.61,29500.5,53.8326,53.8938,53.7889,53.8413,29500.5
2022-01-11 15:00:00,61.61,61.69,61.49,61.61,94012.5,53.8413,53.9113,53.7365,53.8413,94012.5
2022-01-11 15:30:00,61.61,61.62,61.36,61.58,299244.0,53.8413,53.8501,53.6229,53.8151,299244.0
2022-01-12 09:30:00,61.61,61.74,61.19,61.42,89200.5,53.8413,53.9549,53.4743,53.6753,89200.5
2022-01-12 10:00:00,61.42,61.47,60.89,61.11,74580.0,53.6753,53.719,53.2121,53.4044,74580.0
2022-01-12 10:30:00,61.12,61.3,60.92,61.3,42162.0,53.4131,53.5704,53.2383,53.5704,42162.0
2022-01-12 11:00:00,61.3,61.33,61.01,61.31,63414.0,53.5704,53.5966,53.317,53.5792,63414.0
2022-01-12 11:30:00,61.33,61.43,61.25,61.31,47311.5,53.5966,53.684,53.5267,53.5792,47311.5
2022-01-12 12:00:00,61.29,61.35,61.2,61.2,28480.5,53.5617,53.6141,53.483,53.483,28480.5
2022-01-12 12:30:00,61.21,61.35,61.15,61.33,31180.5,53.4918,53.6141,53.4393,53.5966,31180.5
2022-01-12 13:00:00,61.34,61.39,61.27,61.3,36013.5,53.6054,53.6491,53.5442,53.5704,36013.5
2022-01-12 13:30:00,61.29,61.33,61.22,61.24,18064.5,53.5617,53.5966,53.5005,53.518,18064.5
2022-01-12 14:00:00,61.23,61.42,61.15,61.41,49363.5,53.5093,53.6753,53.4393,53.6666,49363.5
2022-01-12 14:30:00,61.41,61.45,61.31,61.45,36235.5,53.6666,53.7015,53.5792,53.7015,36235.5
2022-01-12 15:00:00,61.45,61.53,61.37,61.53,44887.5,53.7015,53.7714,53.6316,53.7714,44887.5
2022-01-12 15:30:00,61.52,61.81,61.47,61.69,316567.5,53.7627,54.0161,53.719,53.9113,316567.5
2022-01-13 09:30:00,61.93,62.55,61.91,62.49,89565.0,54.121,54.6628,54.1035,54.6104,89565.0
2022-01-13 10:00:00,62.45,62.73,62.43,62.73,61848.0,54.5754,54.8201,54.5579,54.8201,61848.0
2022-01-13 10:30:00,62.75,63.0,62.67,62.94,53148.0,54.8376,55.0561,54.7677,55.0036,53148.0
2022-01-13 11:00:00,62.93,63.14,62.92,63.13,57342.0,54.9949,55.1784,54.9862,55.1697,57342.0
2022-01-13 11:30:00,63.13,63.64,63.09,63.64,146704.5,55.1697,55.6154,55.1347,55.6154,146704.5
2022-01-13 12:00:00,63.65,63.77,63.18,63.44,217425.0,55.6241,55.729,55.2134,55.4406,217425.0
2022-01-13 12:30:00,63.43,63.85,63.38,63.49,146034.0,55.4318,55.7989,55.3882,55.4843,146034.0
2022-01-13 13:00:00,63.51,63.65,63.39,63.63,68380.5,55.5018,55.6241,55.3969,55.6066,68380.5
2022-01-13 13:30:00,63.63,63.76,63.57,63.67,68845.5,55.6066,55.7202,55.5542,55.6416,68845.5
2022-01-13 14:00:00,63.68,63.75,63.35,63.44,71785.5,55.6503,55.7115,55.3619,55.4406,71785.5
2022-01-13 14:30:00,63.43,63.47,63.26,63.47,59280.0,55.4318,55.4668,55.2833,55.4668,59280.0
2022-01-13 15:00:00,63.45,63.47,63.31,63.41,82984.5,55.4493,55.4668,55.327,55.4144,82984.5
2022-01-13 15:30:00,63.42,63.65,63.31,63.56,507397.5,55.4231,55.6241,55.327,55.5455,507397.5
2022-01-14 09:30:00,63.26,63.92,62.79,63.87,122128.5,55.2833,55.8601,54.8725,55.8164,122128.5
2022-01-14 10:00:00,63.87,64.04,63.19,63.36,570691.5,55.8164,55.9649,55.2221,55.3707,570691.5
2022-01-14 10:30:00,63.33,63.8,63.25,63.78,75093.0,55.3445,55.7552,55.2745,55.7377,75093.0
2022-01-14 11:00:00,63.78,63.89,63.49,63.7,65776.5,55.7377,55.8338,55.4843,55.6678,65776.5
2022-01-14 11:30:00,63.73,64.11,63.71,63.99,63015.0,55.694,56.0261,55.6765,55.9212,63015.0
2022-01-14 12:00:00,63.97,64.05,63.9,63.95,87244.5,55.9038,55.9737,55.8426,55.8863,87244.5
2022-01-14 12:30:00,63.95,64.0,63.68,63.69,72718.5,55.8863,55.93,55.6503,55.6591,72718.5
2022-01-14 13:00:00,63.66,63.69,63.39,63.53,47211.0,55.6328,55.6591,55.3969,55.5192,47211.0
2022-01-14 13:30:00,63.51,63.73,63.51,63.71,36721.5,55.5018,55.694,55.5018,55.6765,36721.5
2022-01-14 14:00:00,63.71,63.86,63.66,63.66,49908.0,55.6765,55.8076,55.6328,55.6328,49908.0
2022-01-14 14:30:00,63.66,64.01,63.65,63.9,61798.5,55.6328,55.9387,55.6241,55.8426,61798.5
2022-01-14 15:00:00,63.94,64.19,63.88,64.09,208138.5,55.8775,56.096,55.8251,56.0086,208138.5
2022-01-14 15:30:00,64.09,64.39,64.06,64.33,378979.5,56.0086,56.2708,55.9824,56.2184,378979.5
2022-01-18 09:30:00,63.84,63.98,63.15,63.29,121249.5,55.7902,55.9125,55.1872,55.3095,121249.5
2022-01-18 10:00:00,63.29,63.52,63.15,63.41,73864.5,55.3095,55.5105,55.1872,55.4144,73864.5
2022-01-18 10:30:00,63.41,63.55,63.29,63.53,61351.5,55.4144,55.5367,55.3095,55.5192,61351.5
2022-01-18 11:00:00,63.53,63.79,63.49,63.51,45756.0,55.5192,55.7465,55.4843,55.5018,45756.0
2022-01-18 11:30:00,63.49,63.63,63.26,63.59,46284.0,55.4843,55.6066,55.2833,55.5717,46284.0
2022-01-18 12:00:00,63.59,63.61,63.32,63.51,41292.0,55.5717,55.5892,55.3357,55.5018,41292.0
2022-01-18 12:30:00,63.49,63.72,63.48,63.57,73336.5,55.4843,55.6853,55.4755,55.5542,73336.5
2022-01-18 13:00:00,63.57,63.79,63.48,63.67,38313.0,55.5542,55.7465,55.4755,55.6416,38313.0
2022-01-18 13:30:00,63.65,63.87,63.63,63.87,45054.0,55.6241,55.8164,55.6066,55.8164,45054.0
2022-01-18 14:00:00,63.86,64.1,63.85,64.09,164191.5,55.8076,56.0174,55.7989,56.0086,164191.5
2022-01-18 14:30:00,64.07,64.42,64.07,64.34,115011.0,55.9911,56.297,55.9911,56.2271,115011.0
2022-01-18 15:00:00,64.32,64.35,64.02,64.03,165513.0,56.2096,56.2358,55.9475,55.9562,165513.0
2022-01-18 15:30:00,64.05,64.07,63.79,63.99,384849.0,55.9737,55.9911,55.7465,55.9212,384849.0
2022-01-19 09:30:00,64.19,64.19,63.31,63.45,137524.5,56.096,56.096,55.327,55.4493,137524.5
2022-01-19 10:00:00,63.37,63.39,63.0,63.01,113952.0,55.3794,55.3969,55.0561,55.0648,113952.0
2022-01-19 10:30:00,63.03,63.36,62.89,63.34,96675.0,55.0823,55.3707,54.9599,55.3532,96675.0
2022-01-19 11:00:00,63.32,63.38,63.2,63.35,175086.0,55.3357,55.3882,55.2309,55.3619,175086.0
2022-01-19 11:30:00,63.35,63.49,63.3,63.38,53257.5,55.3619,55.4843,55.3182,55.3882,53257.5
2022-01-19 12:00:00,63.39,63.44,63.19,63.33,54279.0,55.3969,55.4406,55.2221,55.3445,54279.0
2022-01-19 12:30:00,63.33,63.39,63.09,63.15,52894.5,55.3445,55.3969,55.1347,55.1872,52894.5
2022-01-19 13:00:00,63.13,63.35,63.09,63.25,41058.0,55.1697,55.3619,55.1347,55.2745,41058.0
2022-01-19 13:30:00,63.25,63.29,63.06,63.06,64125.0,55.2745,55.3095,55.1085,55.1085,64125.0
2022-01-19 14:00:00,63.06,63.12,62.89,62.89,52894.5,55.1085,55.1609,54.9599,54.9599,52894.5
2022-01-19 14:30:00,62.89,63.14,62.88,63.12,33553.5,54.9599,55.1784,54.9512,55.1609,33553.5
2022-01-19 15:00:00,63.12,63.19,62.95,62.97,63600.0,55.1609,55.2221,55.0124,55.0299,63600.0
2022-01-19 15:30:00,62.96,62.97,62.65,62.77,319515.0,55.0211,55.0299,54.7502,54.8551,319515.0
2022-01-20 09:30:00,62.85,63.05,61.89,62.27,129568.5,54.925,55.0998,54.086,54.4181,129568.5
2022-01-20 10:00:00,62.2,62.2,61.71,61.79,88536.0,54.3569,54.3569,53.9287,53.9986,88536.0
2022-01-20 10:30:00,61.79,62.53,61.79,62.46,70261.5,53.9986,54.6453,53.9986,54.5842,70261.5
2022-01-20 11:00:00,62.46,62.53,62.17,62.33,69592.5,54.5842,54.6453,54.3307,54.4706,69592.5
2022-01-20 11:30:00,62.35,62.61,62.34,62.49,50590.5,54.488,54.7152,54.4793,54.6104,50590.5
2022-01-20 12:00:00,62.53,62.61,62.39,62.58,42424.5,54.6453,54.7152,54.523,54.689,42424.5
2022-01-20 12:30:00,62.6,62.66,62.48,62.49,33729.0,54.7065,54.7589,54.6016,54.6104,33729.0
2022-01-20 13:00:00,62.49,62.51,62.28,62.42,34773.0,54.6104,54.6279,54.4269,54.5492,34773.0
2022-01-20 13:30:00,62.46,62.58,62.41,62.44,47371.5,54.5842,54.689,54.5405,54.5667,47371.5
2022-01-20 14:00:00,62.46,62.69,62.32,62.32,37899.0,54.5842,54.7852,54.4618,54.4618,37899.0
2022-01-20 14:30:00,62.31,62.31,62.05,62.23,59850.0,54.4531,54.4531,54.2259,54.3832,59850.0
2022-01-20 15:00:00,62.23,62.29,62.02,62.08,97651.5,54.3832,54.4356,54.1996,54.2521,97651.5
2022-01-20 15:30:00,62.07,62.07,61.41,61.55,321849.0,54.2433,54.2433,53.6666,53.7889,321849.0
2022-01-21 09:30:00,61.49,61.75,60.91,61.41,198529.5,53.7365,53.9637,53.2296,53.6666,198529.5
2022-01-21 10:00:00,61.42,61.68,61.01,61.45,105256.5,53.6753,53.9025,53.317,53.7015,105256.5
2022-01-21 10:30:00,61.4,61.91,61.4,61.75,59946.0,53.6578,54.1035,53.6578,53.9637,59946.0
2022-01-21 11:00:00,61.78,62.15,61.57,61.97,170349.0,53.9899,54.3132,53.8064,54.1559,170349.0
2022-01-21 11:30:00,61.95,62.07,61.65,61.82,92851.5,54.1385,54.2433,53.8763,54.0249,92851.5
2022-01-21 12:00:00,61.78,61.79,61.45,61.63,51199.5,53.9899,53.9986,53.7015,53.8588,51199.5
2022-01-21 12:30:00,61.62,61.67,61.39,61.56,41383.5,53.8501,53.8938,53.6491,53.7976,41383.5
2022-01-21 13:00:00,61.53,61.6,61.23,61.31,54355.5,53.7714,53.8326,53.5093,53.5792,54355.5
2022-01-21 13:30:00,61.33,61.57,61.29,61.35,54544.5,53.5966,53.8064,53.5617,53.6141,54544.5
2022-01-21 14:00:00,61.35,61.53,61.31,61.33,36294.0,53.6141,53.7714,53.5792,53.5966,36294.0
2022-01-21 14:30:00,61.32,61.56,61.23,61.23,112366.5,53.5879,53.7976,53.5093,53.5093,112366.5
2022-01-21 15:00:00,61.23,61.38,61.01,61.08,98299.5,53.5093,53.6403,53.317,53.3782,98299.5
2022-01-21 15:30:00,61.08,61.44,60.95,61.06,512490.0,53.3782,53.6928,53.2646,53.3607,512490.0
2022-01-24 09:30:00,60.57,60.91,60.02,60.53,371187.0,52.9325,53.2296,52.4518,52.8975,371187.0
2022-01-24 10:00:00,60.52,61.01,60.03,60.81,239113.5,52.8888,53.317,52.4606,53.1422,239113.5
2022-01-24 10:30:00,60.81,61.14,60.69,60.87,167835.0,53.1422,53.4306,53.0373,53.1947,167835.0
2022-01-24 11:00:00,60.87,61.05,60.56,60.77,193722.0,53.1947,53.352,52.9237,53.1073,193722.0
2022-01-24 11:30:00,60.79,61.01,60.02,60.44,109131.0,53.1247,53.317,52.4518,52.8189,109131.0
2022-01-24 12:00:00,60.43,60.52,59.73,60.09,183273.0,52.8101,52.8888,52.1984,52.513,183273.0
2022-01-24 12:30:00,60.09,60.13,59.54,59.78,441561.0,52.513,52.548,52.0324,52.2421,441561.0
2022-01-24 13:00:00,59.81,60.05,59.33,59.45,270433.5,52.2683,52.478,51.8488,51.9537,270433.5
2022-01-24 13:30:00,59.43,59.79,59.29,59.77,125332.5,51.9362,52.2508,51.8139,52.2334,125332.5
2022-01-24 14:00:00,59.76,59.9,59.15,59.37,163749.0,52.2246,52.347,51.6915,51.8838,163749.0
2022-01-24 14:30:00,59.39,59.63,59.13,59.63,111255.0,51.9013,52.111,51.6741,52.111,111255.0
2022-01-24 15:00:00,59.61,60.25,59.58,60.1,147610.5,52.0935,52.6528,52.0673,52.5217,147610.5
2022-01-24 15:30:00,60.07,61.09,59.99,60.75,586507.5,52.4955,53.3869,52.4256,53.0898,586507.5
2022-01-25 09:30:00,61.03,61.06,58.42,58.81,392469.0,53.3345,53.3607,51.0536,51.3944,392469.0
2022-01-25 10:00:00,58.76,60.22,58.53,60.22,166593.0,51.3507,52.6266,51.1497,52.6266,166593.0
2022-01-25 10:30:00,60.29,60.43,59.7,59.83,147297.0,52.6878,52.8101,52.1722,52.2858,147297.0
2022-01-25 11:00:00,59.87,59.91,58.81,59.59,114325.5,52.3207,52.3557,51.3944,52.0761,114325.5
2022-01-25 11:30:00,59.55,59.61,58.75,58.96,147211.5,52.0411,52.0935,51.342,51.5255,147211.5
2022-01-25 12:00:00,58.92,63.31,58.83,62.41,1217842.5,51.4905,55.327,51.4119,54.5405,1217842.5
2022-01-25 12:30:00,62.39,63.45,62.19,63.27,577548.0,54.523,55.4493,54.3482,55.292,577548.0
2022-01-25 13:00:00,63.24,64.0,62.71,63.87,403177.5,55.2658,55.93,54.8026,55.8164,403177.5
2022-01-25 13:30:00,63.84,63.84,63.07,63.25,244405.5,55.7902,55.7902,55.1172,55.2745,244405.5
2022-01-25 14:00:00,63.27,63.54,62.89,63.22,265120.5,55.292,55.528,54.9599,55.2483,265120.5
2022-01-25 14:30:00,63.25,63.37,63.13,63.37,213148.5,55.2745,55.3794,55.1697,55.3794,213148.5
2022-01-25 15:00:00,63.35,63.41,62.73,62.79,234052.5,55.3619,55.4144,54.8201,54.8725,234052.5
2022-01-25 15:30:00,62.8,63.11,62.53,62.63,792913.5,54.8813,55.1522,54.6453,54.7327,792913.5
2022-01-26 09:30:00,63.43,64.93,62.79,64.92,512397.0,55.4318,56.7427,54.8725,56.734,512397.0
2022-01-26 10:00:00,64.92,65.04,63.63,63.67,196332.0,56.734,56.8388,55.6066,55.6416,196332.0
2022-01-26 10:30:00,63.65,63.95,63.29,63.51,131694.0,55.6241,55.8863,55.3095,55.5018,131694.0
2022-01-26 11:00:00,63.43,63.91,63.39,63.8,127327.5,55.4318,55.8513,55.3969,55.7552,127327.5
2022-01-26 11:30:00,63.82,63.91,63.26,63.63,83320.5,55.7727,55.8513,55.2833,55.6066,83320.5
2022-01-26 12:00:00,63.64,63.77,63.47,63.59,60090.0,55.6154,55.729,55.4668,55.5717,60090.0
2022-01-26 12:30:00,63.63,63.63,63.29,63.47,55302.0,55.6066,55.6066,55.3095,55.4668,55302.0
2022-01-26 13:00:00,63.49,63.52,63.18,63.33,70860.0,55.4843,55.5105,55.2134,55.3445,70860.0
2022-01-26 13:30:00,63.32,63.54,63.17,63.27,116484.0,55.3357,55.528,55.2046,55.292,116484.0
2022-01-26 14:00:00,63.31,63.81,63.09,63.53,148959.0,55.327,55.7639,55.1347,55.5192,148959.0
2022-01-26 14:30:00,63.5,63.57,62.57,63.1,129952.5,55.493,55.5542,54.6803,55.1435,129952.5
2022-01-26 15:00:00,63.11,63.11,61.83,62.29,181504.5,55.1522,55.1522,54.0336,54.4356,181504.5
2022-01-26 15:30:00,62.29,62.71,62.09,62.63,549460.5,54.4356,54.8026,54.2608,54.7327,549460.5
2022-01-27 09:30:00,62.81,63.79,62.77,63.43,95781.0,54.89,55.7465,54.8551,55.4318,95781.0
2022-01-27 10:00:00,63.47,63.79,63.01,63.07,72651.0,55.4668,55.7465,55.0648,55.1172,72651.0
2022-01-27 10:30:00,62.98,63.73,62.91,63.65,82087.5,55.0386,55.694,54.9774,55.6241,82087.5
2022-01-27 11:00:00,63.69,63.74,62.76,62.85,74181.0,55.6591,55.7028,54.8463,54.925,74181.0
2022-01-27 11:30:00,62.91,63.21,62.8,63.01,65421.0,54.9774,55.2396,54.8813,55.0648,65421.0
2022-01-27 12:00:00,63.03,63.03,62.42,62.47,60340.5,55.0823,55.0823,54.5492,54.5929,60340.5
2022-01-27 12:30:00,62.47,62.51,62.07,62.22,111925.5,54.5929,54.6279,54.2433,54.3744,111925.5
2022-01-27 13:00:00,62.23,62.31,61.89,61.96,130680.0,54.3832,54.4531,54.086,54.1472,130680.0
2022-01-27 13:30:00,61.94,62.35,61.89,62.27,119889.0,54.1297,54.488,54.086,54.4181,119889.0
2022-01-27 14:00:00,62.26,62.61,61.73,61.85,133336.5,54.4094,54.7152,53.9462,54.0511,133336.5
2022-01-27 14:30:00,61.84,62.15,61.69,61.93,85132.5,54.0423,54.3132,53.9113,54.121,85132.5
2022-01-27 15:00:00,61.94,62.08,61.61,61.99,91611.0,54.1297,54.2521,53.8413,54.1734,91611.0
2022-01-27 15:30:00,62.01,62.49,61.99,62.15,316216.5,54.1909,54.6104,54.1734,54.3132,316216.5
2022-01-28 09:30:00,61.99,62.01,61.02,61.26,208725.0,54.1734,54.1909,53.3257,53.5355,208725.0
2022-01-28 10:00:00,61.31,61.6,61.09,61.33,61489.5,53.5792,53.8326,53.3869,53.5966,61489.5
2022-01-28 10:30:00,61.38,61.6,60.87,61.6,84942.0,53.6403,53.8326,53.1947,53.8326,84942.0
2022-01-28 11:00:00,61.63,61.7,61.37,61.65,135396.0,53.8588,53.92,53.6316,53.8763,135396.0
2022-01-28 11:30:00,61.69,61.95,61.57,61.86,96738.0,53.9113,54.1385,53.8064,54.0598,96738.0
2022-01-28 12:00:00,61.85,61.95,61.55,61.66,75448.5,54.0511,54.1385,53.7889,53.885,75448.5
2022-01-28 12:30:00,61.65,61.69,61.52,61.65,52756.5,53.8763,53.9113,53.7627,53.8763,52756.5
2022-01-28 13:00:00,61.62,61.84,61.62,61.73,70192.5,53.8501,54.0423,53.8501,53.9462,70192.5
2022-01-28 13:30:00,61.71,62.01,61.7,61.89,47817.0,53.9287,54.1909,53.92,54.086,47817.0
2022-01-28 14:00:00,61.9,61.99,61.46,61.46,80628.0,54.0948,54.1734,53.7103,53.7103,80628.0
2022-01-28 14:30:00,61.41,61.87,61.28,61.83,78754.5,53.6666,54.0686,53.553,54.0336,78754.5
2022-01-28 15:00:00,61.83,61.97,61.7,61.93,88068.0,54.0336,54.1559,53.92,54.121,88068.0
2022-01-28 15:30:00,61.91,62.47,61.81,62.43,378765.0,54.1035,54.5929,54.0161,54.5579,378765.0
2022-01-31 09:30:00,61.98,62.13,61.13,61.15,119610.0,54.1647,54.2958,53.4219,53.4393,119610.0
2022-01-31 10:00:00,61.17,61.53,61.04,61.38,112336.5,53.4568,53.7714,53.3432,53.6403,112336.5
2022-01-31 10:30:00,61.39,61.72,61.32,61.67,96004.5,53.6491,53.9375,53.5879,53.8938,96004.5
2022-01-31 11:00:00,61.65,61.65,61.29,61.3,68679.0,53.8763,53.8763,53.5617,53.5704,68679.0
2022-01-31 11:30:00,61.33,61.35,61.13,61.3,66673.5,53.5966,53.6141,53.4219,53.5704,66673.5
2022-01-31 12:00:00,61.3,61.42,61.23,61.33,108528.0,53.5704,53.6753,53.5093,53.5966,108528.0
2022-01-31 12:30:00,61.31,61.43,61.13,61.43,64029.0,53.5792,53.684,53.4219,53.684,64029.0
2022-01-31 13:00:00,61.44,61.65,61.33,61.64,52858.5,53.6928,53.8763,53.5966,53.8676,52858.5
2022-01-31 13:30:00,61.63,61.79,61.55,61.69,43209.0,53.8588,53.9986,53.7889,53.9113,43209.0
2022-01-31 14:00:00,61.7,61.81,61.64,61.76,42040.5,53.92,54.0161,53.8676,53.9724,42040.5
2022-01-31 14:30:00,61.75,61.78,61.63,61.71,69748.5,53.9637,53.9899,53.8588,53.9287,69748.5
2022-01-31 15:00:00,61.75,61.77,61.43,61.59,76326.0,53.9637,53.9812,53.684,53.8239,76326.0
2022-01-31 15:30:00,61.59,62.03,61.53,61.99,409771.5,53.8239,54.2084,53.7714,54.1734,409771.5
2022-02-01 09:30:00,61.88,63.11,61.42,62.75,209233.5,54.0773,55.1522,53.6753,54.8376,209233.5
2022-02-01 10:00:00,62.8,62.8,62.27,62.41,98016.0,54.8813,54.8813,54.4181,54.5405,98016.0
2022-02-01 10:30:00,62.36,62.55,62.21,62.39,122782.5,54.4968,54.6628,54.3657,54.523,122782.5
2022-02-01 11:00:00,62.37,62.75,62.35,62.49,72262.5,54.5055,54.8376,54.488,54.6104,72262.5
2022-02-01 11:30:00,62.5,62.78,62.34,62.61,81684.0,54.6191,54.8638,54.4793,54.7152,81684.0
2022-02-01 12:00:00,62.69,62.87,62.63,62.73,59116.5,54.7852,54.9425,54.7327,54.8201,59116.5
2022-02-01 12:30:00,62.73,62.95,62.63,62.95,59880.0,54.8201,55.0124,54.7327,55.0124,59880.0
2022-02-01 13:00:00,62.95,62.96,62.79,62.96,43471.5,55.0124,55.0211,54.8725,55.0211,43471.5
2022-02-01 13:30:00,62.95,63.16,62.85,63.1,61050.0,55.0124,55.1959,54.925,55.1435,61050.0
2022-02-01 14:00:00,63.15,63.4,63.13,63.31,119466.0,55.1872,55.4056,55.1697,55.327,119466.0
2022-02-01 14:30:00,63.32,63.46,63.13,63.28,84955.5,55.3357,55.4581,55.1697,55.3008,84955.5
2022-02-01 15:00:00,63.28,63.46,63.27,63.36,209299.5,55.3008,55.4581,55.292,55.3707,209299.5
2022-02-01 15:30:00,63.35,63.64,63.35,63.53,545020.5,55.3619,55.6154,55.3619,55.5192,545020.5
2022-02-02 09:30:00,63.11,63.35,62.72,62.87,152926.5,55.1522,55.3619,54.8114,54.9425,152926.5
2022-02-02 10:00:00,62.87,63.13,62.64,63.01,139671.0,54.9425,55.1697,54.7415,55.0648,139671.0
2022-02-02 10:30:00,62.99,63.43,62.83,63.4,93805.5,55.0473,55.4318,54.9075,55.4056,93805.5
2022-02-02 11:00:00,63.4,63.51,63.27,63.43,87777.0,55.4056,55.5018,55.292,55.4318,87777.0
2022-02-02 11:30:00,63.43,63.76,63.36,63.6,32953.5,55.4318,55.7202,55.3707,55.5804,32953.5
2022-02-02 12:00:00,63.57,63.85,63.57,63.79,28522.5,55.5542,55.7989,55.5542,55.7465,28522.5
2022-02-02 12:30:00,63.78,63.87,63.69,63.78,39108.0,55.7377,55.8164,55.6591,55.7377,39108.0
2022-02-02 13:00:00,63.78,63.9,63.67,63.76,76383.0,55.7377,55.8426,55.6416,55.7202,76383.0
2022-02-02 13:30:00,63.74,63.84,63.67,63.79,53055.0,55.7028,55.7902,55.6416,55.7465,53055.0
2022-02-02 14:00:00,63.77,63.85,63.68,63.83,79134.0,55.729,55.7989,55.6503,55.7814,79134.0
2022-02-02 14:30:00,63.85,64.0,63.81,63.83,68013.0,55.7989,55.93,55.7639,55.7814,68013.0
2022-02-02 15:00:00,63.82,64.07,63.76,64.0,100585.5,55.7727,55.9911,55.7202,55.93,100585.5
2022-02-02 15:30:00,64.0,64.2,63.98,64.06,494901.0,55.93,56.1048,55.9125,55.9824,494901.0
2022-02-03 09:30:00,64.01,64.19,63.5,63.7,102705.0,55.9387,56.096,55.493,55.6678,102705.0
2022-02-03 10:00:00,63.67,64.03,63.6,63.84,106674.0,55.6416,55.9562,55.5804,55.7902,106674.0
2022-02-03 10:30:00,63.84,64.39,63.81,64.12,122755.5,55.7902,56.2708,55.7639,56.0348,122755.5
2022-02-03 11:00:00,64.05,64.13,63.87,63.97,225831.0,55.9737,56.0436,55.8164,55.9038,225831.0
2022-02-03 11:30:00,63.99,64.01,63.63,63.63,81657.0,55.9212,55.9387,55.6066,55.6066,81657.0
2022-02-03 12:00:00,63.63,63.77,63.19,63.57,73570.5,55.6066,55.729,55.2221,55.5542,73570.5
2022-02-03 12:30:00,63.58,63.67,63.42,63.52,56668.5,55.5629,55.6416,55.4231,55.5105,56668.5
2022-02-03 13:00:00,63.54,63.57,63.27,63.29,64938.0,55.528,55.5542,55.292,55.3095,64938.0
2022-02-03 13:30:00,63.31,63.44,63.25,63.37,57784.5,55.327,55.4406,55.2745,55.3794,57784.5
2022-02-03 14:00:00,63.37,63.51,63.3,63.32,70419.0,55.3794,55.5018,55.3182,55.3357,70419.0
2022-02-03 14:30:00,63.33,63.38,63.05,63.21,67714.5,55.3445,55.3882,55.0998,55.2396,67714.5
2022-02-03 15:00:00,63.24,63.41,63.07,63.38,70447.5,55.2658,55.4144,55.1172,55.3882,70447.5
2022-02-03 15:30:00,63.37,63.46,63.06,63.27,545512.5,55.3794,55.4581,55.1085,55.292,545512.5
2022-02-04 09:30:00,62.75,63.25,62.71,62.92,117828.0,54.8376,55.2745,54.8026,54.9862,117828.0
2022-02-04 10:00:00,62.87,62.92,62.14,62.14,78054.0,54.9425,54.9862,54.3045,54.3045,78054.0
2022-02-04 10:30:00,62.16,62.29,61.88,62.09,85384.5,54.322,54.4356,54.0773,54.2608,85384.5
2022-02-04 11:00:00,62.11,62.54,62.07,62.49,73711.5,54.2783,54.6541,54.2433,54.6104,73711.5
2022-02-04 11:30:00,62.53,62.76,62.45,62.65,57748.5,54.6453,54.8463,54.5754,54.7502,57748.5
2022-02-04 12:00:00,62.64,62.82,62.58,62.76,40845.0,54.7415,54.8988,54.689,54.8463,40845.0
2022-02-04 12:30:00,62.79,62.89,62.64,62.75,42555.0,54.8725,54.9599,54.7415,54.8376,42555.0
2022-02-04 13:00:00,62.77,63.08,62.77,62.97,43242.0,54.8551,55.126,54.8551,55.0299,43242.0
2022-02-04 13:30:00,62.99,63.17,62.93,63.13,42427.5,55.0473,55.2046,54.9949,55.1697,42427.5
2022-02-04 14:00:00,63.13,63.14,62.99,63.06,48228.0,55.1697,55.1784,55.0473,55.1085,48228.0
2022-02-04 14:30:00,63.07,63.24,63.05,63.15,50910.0,55.1172,55.2658,55.0998,55.1872,50910.0
2022-02-04 15:00:00,63.18,63.38,63.16,63.32,69109.5,55.2134,55.3882,55.1959,55.3357,69109.5
2022-02-04 15:30:00,63.32,63.51,62.98,63.04,334798.5,55.3357,55.5018,55.0386,55.091,334798.5
2022-02-07 09:30:00,63.02,63.12,62.34,62.49,102777.0,55.2721,55.3598,54.6757,54.8073,102777.0
2022-02-07 10:00:00,62.52,63.06,62.51,62.92,48391.5,54.8336,55.3072,54.8248,55.1844,48391.5
2022-02-07 10:30:00,62.92,63.27,62.78,62.81,51337.5,55.1844,55.4914,55.0616,55.0879,51337.5
2022-02-07 11:00:00,62.79,62.87,62.61,62.75,54666.0,55.0704,55.1406,54.9125,55.0353,54666.0
2022-02-07 11:30:00,62.79,62.86,62.6,62.78,41362.5,55.0704,55.1318,54.9038,55.0616,41362.5
2022-02-07 12:00:00,62.78,62.78,62.57,62.61,37101.0,55.0616,55.0616,54.8774,54.9125,37101.0
2022-02-07 12:30:00,62.57,62.79,62.55,62.77,33850.5,54.8774,55.0704,54.8599,55.0529,33850.5
2022-02-07 13:00:00,62.77,62.93,62.74,62.85,32415.0,55.0529,55.1932,55.0265,55.123,32415.0
2022-02-07 13:30:00,62.89,63.01,62.89,62.99,43363.5,55.1581,55.2633,55.1581,55.2458,43363.5
2022-02-07 14:00:00,62.99,63.15,62.95,63.12,44259.0,55.2458,55.3861,55.2107,55.3598,44259.0
2022-02-07 14:30:00,63.11,63.23,63.1,63.21,29328.0,55.3511,55.4563,55.3423,55.4388,29328.0
2022-02-07 15:00:00,63.22,63.29,63.02,63.02,44778.0,55.4475,55.5089,55.2721,55.2721,44778.0
2022-02-07 15:30:00,63.04,63.09,62.63,62.87,301891.5,55.2897,55.3335,54.9301,55.1406,301891.5
2022-02-08 09:30:00,63.33,63.46,62.7,63.09,119886.0,55.544,55.658,54.9915,55.3335,119886.0
2022-02-08 10:00:00,63.12,63.15,62.8,62.98,58440.0,55.3598,55.3861,55.0792,55.237,58440.0
2022-02-08 10:30:00,62.97,63.15,62.79,62.85,70564.5,55.2283,55.3861,55.0704,55.123,70564.5
2022-02-08 11:00:00,62.86,62.97,62.6,62.63,117331.5,55.1318,55.2283,54.9038,54.9301,117331.5
2022-02-08 11:30:00,62.64,62.73,62.53,62.65,125127.0,54.9388,55.0178,54.8424,54.9476,125127.0
2022-02-08 12:00:00,62.65,62.72,62.43,62.51,60501.0,54.9476,55.009,54.7547,54.8248,60501.0
2022-02-08 12:30:00,62.51,62.6,62.45,62.53,70744.5,54.8248,54.9038,54.7722,54.8424,70744.5
2022-02-08 13:00:00,62.52,62.57,62.29,62.34,73818.0,54.8336,54.8774,54.6319,54.6757,73818.0
2022-02-08 13:30:00,62.33,62.48,62.26,62.37,55950.0,54.6669,54.7985,54.6056,54.702,55950.0
2022-02-08 14:00:00,62.37,62.45,62.19,62.23,119704.5,54.702,54.7722,54.5442,54.5792,119704.5
2022-02-08 14:30:00,62.21,62.25,62.0,62.08,80436.0,54.5617,54.5968,54.3775,54.4477,80436.0
2022-02-08 15:00:00,62.08,62.37,61.99,62.26,135525.0,54.4477,54.702,54.3687,54.6056,135525.0
2022-02-08 15:30:00,62.26,62.58,62.24,62.41,391632.0,54.6056,54.8862,54.588,54.7371,391632.0
2022-02-09 09:30:00,63.09,63.11,62.59,62.79,85053.0,55.3335,55.3511,54.895,55.0704,85053.0
2022-02-09 10:00:00,62.82,62.95,62.67,62.67,51525.0,55.0967,55.2107,54.9651,54.9651,51525.0
2022-02-09 10:30:00,62.72,62.97,62.68,62.91,192738.0,55.009,55.2283,54.9739,55.1756,192738.0
2022-02-09 11:00:00,62.91,62.93,62.55,62.63,39037.5,55.1756,55.1932,54.8599,54.9301,39037.5
2022-02-09 11:30:00,62.61,63.05,62.57,63.03,402177.0,54.9125,55.2984,54.8774,55.2809,402177.0
2022-02-09 12:00:00,63.02,63.12,62.94,63.12,41115.0,55.2721,55.3598,55.202,55.3598,41115.0
2022-02-09 12:30:00,63.14,63.32,63.1,63.29,58332.0,55.3774,55.5352,55.3423,55.5089,58332.0
2022-02-09 13:00:00,63.29,63.33,63.03,63.1,34093.5,55.5089,55.544,55.2809,55.3423,34093.5
2022-02-09 13:30:00,63.09,63.26,63.09,63.2,36340.5,55.3335,55.4826,55.3335,55.43,36340.5
2022-02-09 14:00:00,63.21,63.32,63.13,63.21,61458.0,55.4388,55.5352,55.3686,55.4388,61458.0
2022-02-09 14:30:00,63.23,63.25,63.14,63.17,41928.0,55.4563,55.4738,55.3774,55.4037,41928.0
2022-02-09 15:00:00,63.15,63.19,63.08,63.17,42553.5,55.3861,55.4212,55.3247,55.4037,42553.5
2022-02-09 15:30:00,63.17,63.19,62.89,63.12,170391.0,55.4037,55.4212,55.1581,55.3598,170391.0
2022-02-10 09:30:00,62.57,63.08,62.53,62.81,104211.0,54.8774,55.3247,54.8424,55.0879,104211.0
2022-02-10 10:00:00,62.86,63.23,62.83,63.02,41355.0,55.1318,55.4563,55.1055,55.2721,41355.0
2022-02-10 10:30:00,63.06,63.33,62.92,62.94,46588.5,55.3072,55.544,55.1844,55.202,46588.5
2022-02-10 11:00:00,62.93,63.01,62.77,62.82,43402.5,55.1932,55.2633,55.0529,55.0967,43402.5
2022-02-10 11:30:00,62.82,62.95,62.78,62.85,48988.5,55.0967,55.2107,55.0616,55.123,48988.5
2022-02-10 12:00:00,62.82,63.0,62.79,62.97,27835.5,55.0967,55.2546,55.0704,55.2283,27835.5
2022-02-10 12:30:00,62.97,63.03,62.59,62.61,44193.0,55.2283,55.2809,54.895,54.9125,44193.0
2022-02-10 13:00:00,62.61,62.68,62.39,62.39,30792.0,54.9125,54.9739,54.7196,54.7196,30792.0
2022-02-10 13:30:00,62.36,62.41,62.11,62.29,25005.0,54.6933,54.7371,54.474,54.6319,25005.0
2022-02-10 14:00:00,62.33,62.33,61.97,62.11,38395.5,54.6669,54.6669,54.3512,54.474,38395.5
2022-02-10 14:30:00,62.15,62.28,62.0,62.01,31315.5,54.5091,54.6231,54.3775,54.3863,31315.5
2022-02-10 15:00:00,62.06,62.15,61.91,62.02,42976.5,54.4301,54.5091,54.2986,54.3951,42976.5
2022-02-10 15:30:00,61.98,62.12,61.65,62.01,379383.0,54.36,54.4828,54.0705,54.3863,379383.0
2022-02-11 09:30:00,62.05,62.39,61.82,62.1,46393.5,54.4214,54.7196,54.2196,54.4652,46393.5
2022-02-11 10:00:00,62.11,62.66,62.11,62.6,51307.5,54.474,54.9564,54.474,54.9038,51307.5
2022-02-11 10:30:00,62.66,62.75,62.52,62.73,33205.5,54.9564,55.0353,54.8336,55.0178,33205.5
2022-02-11 11:00:00,62.74,62.97,62.73,62.87,34381.5,55.0265,55.2283,55.0178,55.1406,34381.5
2022-02-11 11:30:00,62.88,62.99,62.67,62.9,34455.0,55.1493,55.2458,54.9651,55.1669,34455.0
2022-02-11 12:00:00,62.92,63.08,62.89,63.03,58362.0,55.1844,55.3247,55.1581,55.2809,58362.0
2022-02-11 12:30:00,63.03,63.13,62.73,62.79,33231.0,55.2809,55.3686,55.0178,55.0704,33231.0
2022-02-11 13:00:00,62.81,62.92,62.53,62.53,30825.0,55.0879,55.1844,54.8424,54.8424,30825.0
2022-02-11 13:30:00,62.55,62.58,62.09,62.09,93688.5,54.8599,54.8862,54.4565,54.4565,93688.5
2022-02-11 14:00:00,62.08,62.33,61.89,61.97,62565.0,54.4477,54.6669,54.281,54.3512,62565.0
2022-02-11 14:30:00,61.97,62.21,61.85,62.05,55821.0,54.3512,54.5617,54.246,54.4214,55821.0
2022-02-11 15:00:00,62.03,62.19,61.83,61.93,136167.0,54.4038,54.5442,54.2284,54.3161,136167.0
2022-02-11 15:30:00,61.93,62.09,61.54,61.84,267618.0,54.3161,54.4565,53.9741,54.2372,267618.0
2022-02-14 09:30:00,62.0,62.39,61.83,62.08,133282.5,54.3775,54.7196,54.2284,54.4477,133282.5
2022-02-14 10:00:00,62.09,62.13,61.72,61.82,68613.0,54.4565,54.4915,54.1319,54.2196,68613.0
2022-02-14 10:30:00,61.81,61.83,61.43,61.45,51168.0,54.2109,54.2284,53.8776,53.8951,51168.0
2022-02-14 11:00:00,61.43,61.57,61.31,61.56,46876.5,53.8776,54.0004,53.7723,53.9916,46876.5
2022-02-14 11:30:00,61.59,61.85,61.42,61.8,50532.0,54.0179,54.246,53.8688,54.2021,50532.0
2022-02-14 12:00:00,61.76,61.89,61.65,61.87,28555.5,54.167,54.281,54.0705,54.2635,28555.5
2022-02-14 12:30:00,61.86,62.09,61.83,62.09,44217.0,54.2547,54.4565,54.2284,54.4565,44217.0
2022-02-14 13:00:00,62.11,62.27,62.05,62.07,40131.0,54.474,54.6143,54.4214,54.4389,40131.0
2022-02-14 13:30:00,62.07,62.07,61.63,61.69,39258.0,54.4389,54.4389,54.053,54.1056,39258.0
2022-02-14 14:00:00,61.68,61.9,61.5,61.7,39072.0,54.0969,54.2898,53.939,54.1144,39072.0
2022-02-14 14:30:00,61.66,61.84,61.55,61.75,29256.0,54.0793,54.2372,53.9828,54.1583,29256.0
2022-02-14 15:00:00,61.82,61.95,61.65,61.85,62664.0,54.2196,54.3337,54.0705,54.246,62664.0
2022-02-14 15:30:00,61.87,62.24,61.83,61.99,291342.0,54.2635,54.588,54.2284,54.3687,291342.0
2022-02-15 09:30:00,62.41,62.99,62.25,62.37,87163.5,54.7371,55.2458,54.5968,54.702,87163.5
2022-02-15 10:00:00,62.43,62.64,62.29,62.6,52638.0,54.7547,54.9388,54.6319,54.9038,52638.0
2022-02-15 10:30:00,62.62,62.91,62.52,62.91,91857.0,54.9213,55.1756,54.8336,55.1756,91857.0
2022-02-15 11:00:00,62.91,63.09,62.86,62.95,63403.5,55.1756,55.3335,55.1318,55.2107,63403.5
2022-02-15 11:30:00,62.96,63.2,62.95,63.18,47190.0,55.2195,55.43,55.2107,55.4124,47190.0
2022-02-15 12:00:00,63.2,63.32,63.12,63.24,65311.5,55.43,55.5352,55.3598,55.4651,65311.5
2022-02-15 12:30:00,63.25,63.42,63.25,63.35,42649.5,55.4738,55.6229,55.4738,55.5615,42649.5
2022-02-15 13:00:00,63.35,63.49,63.32,63.49,38527.5,55.5615,55.6843,55.5352,55.6843,38527.5
2022-02-15 13:30:00,63.48,63.52,63.28,63.29,56110.5,55.6756,55.7106,55.5002,55.5089,56110.5
2022-02-15 14:00:00,63.31,63.31,63.07,63.07,55761.0,55.5265,55.5265,55.316,55.316,55761.0
2022-02-15 14:30:00,63.09,63.15,62.8,62.86,260434.5,55.3335,55.3861,55.0792,55.1318,260434.5
2022-02-15 15:00:00,62.85,62.93,62.75,62.9,54645.0,55.123,55.1932,55.0353,55.1669,54645.0
2022-02-15 15:30:00,62.89,63.01,62.61,62.86,250383.0,55.1581,55.2633,54.9125,55.1318,250383.0
2022-02-16 09:30:00,62.87,63.27,62.51,62.56,57736.5,55.1406,55.4914,54.8248,54.8687,57736.5
2022-02-16 10:00:00,62.63,62.73,62.47,62.58,44326.5,54.9301,55.0178,54.7897,54.8862,44326.5
2022-02-16 10:30:00,62.55,62.62,62.16,62.25,42492.0,54.8599,54.9213,54.5178,54.5968,42492.0
2022-02-16 11:00:00,62.22,62.66,62.14,62.61,111516.0,54.5705,54.9564,54.5003,54.9125,111516.0
2022-02-16 11:30:00,62.61,62.71,62.43,62.52,28651.5,54.9125,55.0002,54.7547,54.8336,28651.5
2022-02-16 12:00:00,62.49,62.59,62.43,62.5,17946.0,54.8073,54.895,54.7547,54.816,17946.0
2022-02-16 12:30:00,62.49,62.65,62.33,62.65,40803.0,54.8073,54.9476,54.6669,54.9476,40803.0
2022-02-16 13:00:00,62.63,62.79,62.62,62.74,60748.5,54.9301,55.0704,54.9213,55.0265,60748.5
2022-02-16 13:30:00,62.73,62.86,62.63,62.86,62680.5,55.0178,55.1318,54.9301,55.1318,62680.5
2022-02-16 14:00:00,62.86,63.28,62.77,63.25,107080.5,55.1318,55.5002,55.0529,55.4738,107080.5
2022-02-16 14:30:00,63.3,63.4,63.19,63.35,103669.5,55.5177,55.6054,55.4212,55.5615,103669.5
2022-02-16 15:00:00,63.38,63.47,63.31,63.4,58162.5,55.5879,55.6668,55.5265,55.6054,58162.5
2022-02-16 15:30:00,63.39,63.57,63.23,63.29,333942.0,55.5966,55.7545,55.4563,55.5089,333942.0
2022-02-17 09:30:00,63.01,63.17,62.53,62.54,52986.0,55.2633,55.4037,54.8424,54.8511,52986.0
2022-02-17 10:00:00,62.56,62.85,62.37,62.77,52135.5,54.8687,55.123,54.702,55.0529,52135.5
2022-02-17 10:30:00,62.76,62.92,62.67,62.73,57891.0,55.0441,55.1844,54.9651,55.0178,57891.0
2022-02-17 11:00:00,62.71,62.85,62.65,62.68,61842.0,55.0002,55.123,54.9476,54.9739,61842.0
2022-02-17 11:30:00,62.7,63.0,62.61,62.95,37854.0,54.9915,55.2546,54.9125,55.2107,37854.0
2022-02-17 12:00:00,62.97,63.59,62.9,63.55,81874.5,55.2283,55.772,55.1669,55.737,81874.5
2022-02-17 12:30:00,63.52,63.54,63.23,63.26,46501.5,55.7106,55.7282,55.4563,55.4826,46501.5
2022-02-17 13:00:00,63.31,63.39,63.22,63.24,50401.5,55.5265,55.5966,55.4475,55.4651,50401.5
2022-02-17 13:30:00,63.25,63.29,63.01,63.09,89878.5,55.4738,55.5089,55.2633,55.3335,89878.5
2022-02-17 14:00:00,63.08,63.08,62.81,62.82,55164.0,55.3247,55.3247,55.0879,55.0967,55164.0
2022-02-17 14:30:00,62.81,62.85,62.64,62.65,53626.5,55.0879,55.123,54.9388,54.9476,53626.5
2022-02-17 15:00:00,62.63,62.69,62.42,62.5,95829.0,54.9301,54.9827,54.7459,54.816,95829.0
2022-02-17 15:30:00,62.49,62.57,62.28,62.45,449454.0,54.8073,54.8774,54.6231,54.7722,449454.0
2022-02-18 09:30:00,62.27,63.03,62.11,63.03,149394.0,54.6143,55.2809,54.474,55.2809,149394.0
2022-02-18 10:00:00,63.15,63.23,62.93,63.07,45144.0,55.3861,55.4563,55.1932,55.316,45144.0
2022-02-18 10:30:00,63.01,63.11,62.72,62.77,52090.5,55.2633,55.3511,55.009,55.0529,52090.5
2022-02-18 11:00:00,62.71,62.95,62.49,62.84,63009.0,55.0002,55.2107,54.8073,55.1142,63009.0
2022-02-18 11:30:00,62.77,62.83,62.29,62.39,61300.5,55.0529,55.1055,54.6319,54.7196,61300.5
2022-02-18 12:00:00,62.41,62.49,62.25,62.33,37888.5,54.7371,54.8073,54.5968,54.6669,37888.5
2022-02-18 12:30:00,62.32,62.38,62.17,62.25,26349.0,54.6582,54.7108,54.5266,54.5968,26349.0
2022-02-18 13:00:00,62.25,62.38,62.17,62.22,25254.0,54.5968,54.7108,54.5266,54.5705,25254.0
2022-02-18 13:30:00,62.24,62.5,62.21,62.5,30118.5,54.588,54.816,54.5617,54.816,30118.5
2022-02-18 14:00:00,62.47,62.73,62.45,62.67,31957.5,54.7897,55.0178,54.7722,54.9651,31957.5
2022-02-18 14:30:00,62.7,62.75,62.44,62.69,27010.5,54.9915,55.0353,54.7634,54.9827,27010.5
2022-02-18 15:00:00,62.71,62.78,62.51,62.53,73689.0,55.0002,55.0616,54.8248,54.8424,73689.0
2022-02-18 15:30:00,62.51,62.75,62.33,62.57,334008.0,54.8248,55.0353,54.6669,54.8774,334008.0
2022-02-22 09:30:00,62.62,63.16,62.26,62.88,78351.0,54.9213,55.3949,54.6056,55.1493,78351.0
2022-02-22 10:00:00,62.91,63.15,62.83,63.15,38154.0,55.1756,55.3861,55.1055,55.3861,38154.0
2022-02-22 10:30:00,63.12,63.22,62.56,62.67,44797.5,55.3598,55.4475,54.8687,54.9651,44797.5
2022-02-22 11:00:00,62.61,62.97,62.6,62.83,41818.5,54.9125,55.2283,54.9038,55.1055,41818.5
2022-02-22 11:30:00,62.8,63.03,62.8,62.97,38217.0,55.0792,55.2809,55.0792,55.2283,38217.0
2022-02-22 12:00:00,62.97,63.07,62.73,62.76,39939.0,55.2283,55.316,55.0178,55.0441,39939.0
2022-02-22 12:30:00,62.72,62.72,62.43,62.49,59949.0,55.009,55.009,54.7547,54.8073,59949.0
2022-02-22 13:00:00,62.48,62.59,62.41,62.53,47551.5,54.7985,54.895,54.7371,54.8424,47551.5
2022-02-22 13:30:00,62.55,62.57,62.05,62.18,56362.5,54.8599,54.8774,54.4214,54.5354,56362.5
2022-02-22 14:00:00,62.12,62.29,61.99,62.21,60822.0,54.4828,54.6319,54.3687,54.5617,60822.0
2022-02-22 14:30:00,62.2,62.59,62.13,62.52,40461.0,54.5529,54.895,54.4915,54.8336,40461.0
2022-02-22 15:00:00,62.55,62.75,62.45,62.57,83755.5,54.8599,55.0353,54.7722,54.8774,83755.5
2022-02-22 15:30:00,62.57,62.65,62.17,62.45,414315.0,54.8774,54.9476,54.5266,54.7722,414315.0
2022-02-23 09:30:00,62.57,62.68,62.01,62.09,130089.0,54.8774,54.9739,54.3863,54.4565,130089.0
2022-02-23 10:00:00,62.01,62.01,61.47,61.53,77851.5,54.3863,54.3863,53.9127,53.9653,77851.5
2022-02-23 10:30:00,61.46,61.68,61.36,61.36,47020.5,53.9039,54.0969,53.8162,53.8162,47020.5
2022-02-23 11:00:00,61.33,61.49,61.13,61.21,54832.5,53.7899,53.9302,53.6145,53.6846,54832.5
2022-02-23 11:30:00,61.2,61.59,61.17,61.54,40266.0,53.6759,54.0179,53.6496,53.9741,40266.0
2022-02-23 12:00:00,61.53,61.67,61.43,61.61,31788.0,53.9653,54.0881,53.8776,54.0355,31788.0
2022-02-23 12:30:00,61.59,61.65,61.44,61.47,44881.5,54.0179,54.0705,53.8864,53.9127,44881.5
2022-02-23 13:00:00,61.46,61.47,61.04,61.04,41413.5,53.9039,53.9127,53.5355,53.5355,41413.5
2022-02-23 13:30:00,61.08,61.29,60.91,61.19,42817.5,53.5706,53.7548,53.4215,53.6671,42817.5
2022-02-23 14:00:00,61.19,61.23,60.97,60.99,43107.0,53.6671,53.7022,53.4741,53.4917,43107.0
2022-02-23 14:30:00,61.02,61.17,60.93,61.09,61410.0,53.518,53.6496,53.4391,53.5794,61410.0
2022-02-23 15:00:00,61.06,61.17,60.99,61.17,88258.5,53.5531,53.6496,53.4917,53.6496,88258.5
2022-02-23 15:30:00,61.16,61.18,60.79,60.85,364978.5,53.6408,53.6583,53.3163,53.3689,364978.5
2022-02-24 09:30:00,60.39,60.51,59.62,60.06,172692.0,52.9655,53.0707,52.2901,52.676,172692.0
2022-02-24 10:00:00,60.08,60.45,59.73,60.24,351610.5,52.6936,53.0181,52.3866,52.8339,351610.5
2022-02-24 10:30:00,60.27,60.66,60.11,60.29,146746.5,52.8602,53.2023,52.7199,52.8778,146746.5
2022-02-24 11:00:00,60.29,60.33,59.97,60.02,177535.5,52.8778,52.9128,52.5971,52.6409,177535.5
2022-02-24 11:30:00,60.01,60.16,59.71,60.15,87975.0,52.6322,52.7637,52.3691,52.755,87975.0
2022-02-24 12:00:00,60.15,60.15,59.86,60.1,95898.0,52.755,52.755,52.5006,52.7111,95898.0
2022-02-24 12:30:00,60.07,60.15,59.87,59.93,66423.0,52.6848,52.755,52.5094,52.562,66423.0
2022-02-24 13:00:00,59.9,60.07,59.7,59.78,73200.0,52.5357,52.6848,52.3603,52.4305,73200.0
2022-02-24 13:30:00,59.74,60.49,59.73,60.31,79551.0,52.3954,53.0532,52.3866,52.8953,79551.0
2022-02-24 14:00:00,60.28,60.55,60.17,60.55,50659.5,52.869,53.1058,52.7725,53.1058,50659.5
2022-02-24 14:30:00,60.53,60.84,60.49,60.84,53920.5,53.0882,53.3601,53.0532,53.3601,53920.5
2022-02-24 15:00:00,60.8,61.03,60.67,60.69,154704.0,53.3251,53.5268,53.211,53.2286,154704.0
2022-02-24 15:30:00,60.71,61.5,60.63,61.25,458812.5,53.2461,53.939,53.176,53.7197,458812.5
2022-02-25 09:30:00,61.58,62.1,61.15,61.37,134220.0,54.0092,54.4652,53.632,53.825,134220.0
2022-02-25 10:00:00,61.33,61.43,61.06,61.43,112372.5,53.7899,53.8776,53.5531,53.8776,112372.5
2022-02-25 10:30:00,61.38,61.59,61.27,61.43,67734.0,53.8337,54.0179,53.7373,53.8776,67734.0
2022-02-25 11:00:00,61.43,61.61,61.34,61.45,85216.5,53.8776,54.0355,53.7987,53.8951,85216.5
2022-02-25 11:30:00,61.42,61.66,61.36,61.64,72529.5,53.8688,54.0793,53.8162,54.0618,72529.5
2022-02-25 12:00:00,61.65,61.66,61.41,61.62,105735.0,54.0705,54.0793,53.8601,54.0442,105735.0
2022-02-25 12:30:00,61.58,61.84,61.56,61.77,68079.0,54.0092,54.2372,53.9916,54.1758,68079.0
2022-02-25 13:00:00,61.8,61.87,61.49,61.65,69051.0,54.2021,54.2635,53.9302,54.0705,69051.0
2022-02-25 13:30:00,61.65,61.8,61.51,61.55,68938.5,54.0705,54.2021,53.9478,53.9828,68938.5
2022-02-25 14:00:00,61.55,61.58,61.31,61.46,71787.0,53.9828,54.0092,53.7723,53.9039,71787.0
2022-02-25 14:30:00,61.46,61.49,61.11,61.18,73864.5,53.9039,53.9302,53.5969,53.6583,73864.5
2022-02-25 15:00:00,61.18,61.22,61.02,61.04,157390.5,53.6583,53.6934,53.518,53.5355,157390.5
2022-02-25 15:30:00,61.04,61.22,60.75,61.16,547200.0,53.5355,53.6934,53.2812,53.6408,547200.0
2022-02-28 09:30:00,60.31,60.92,60.13,60.79,119332.5,52.8953,53.4303,52.7374,53.3163,119332.5
2022-02-28 10:00:00,60.87,60.87,60.53,60.69,47377.5,53.3864,53.3864,53.0882,53.2286,47377.5
2022-02-28 10:30:00,60.69,61.03,60.67,61.03,41116.5,53.2286,53.5268,53.211,53.5268,41116.5
2022-02-28 11:00:00,61.01,61.28,60.95,61.25,28302.0,53.5092,53.746,53.4566,53.7197,28302.0
2022-02-28 11:30:00,61.27,61.42,61.01,61.13,44230.5,53.7373,53.8688,53.5092,53.6145,44230.5
2022-02-28 12:00:00,61.14,61.18,60.59,60.65,23566.5,53.6232,53.6583,53.1409,53.1935,23566.5
2022-02-28 12:30:00,60.63,60.75,60.51,60.58,35064.0,53.176,53.2812,53.0707,53.1321,35064.0
2022-02-28 13:00:00,60.56,60.81,60.36,60.41,50419.5,53.1146,53.3338,52.9391,52.983,50419.5
2022-02-28 13:30:00,60.41,60.81,60.37,60.77,120888.0,52.983,53.3338,52.9479,53.2987,120888.0
2022-02-28 14:00:00,60.73,60.75,60.25,60.37,37236.0,53.2637,53.2812,52.8427,52.9479,37236.0
2022-02-28 14:30:00,60.33,60.59,60.28,60.51,28731.0,52.9128,53.1409,52.869,53.0707,28731.0
2022-02-28 15:00:00,60.53,60.83,60.47,60.75,54454.5,53.0882,53.3514,53.0356,53.2812,54454.5
2022-02-28 15:30:00,60.73,61.31,60.59,61.22,387025.5,53.2637,53.7723,53.1409,53.6934,387025.5
2022-03-01 09:30:00,60.99,61.28,60.3,60.3,98547.0,53.4917,53.746,52.8865,52.8865,98547.0
2022-03-01 10:00:00,60.37,60.47,59.84,59.93,62737.5,52.9479,53.0356,52.4831,52.562,62737.5
2022-03-01 10:30:00,59.91,60.09,59.68,60.07,151179.0,52.5445,52.7023,52.3427,52.6848,151179.0
2022-03-01 11:00:00,60.01,60.22,59.93,60.05,81504.0,52.6322,52.8164,52.562,52.6673,81504.0
2022-03-01 11:30:00,59.99,60.03,59.41,59.51,120393.0,52.6146,52.6497,52.1059,52.1936,120393.0
2022-03-01 12:00:00,59.52,59.55,59.06,59.1,90861.0,52.2024,52.2287,51.799,51.8341,90861.0
2022-03-01 12:30:00,59.08,59.35,58.99,59.31,40827.0,51.8165,52.0533,51.7376,52.0182,40827.0
2022-03-01 13:00:00,59.27,59.51,59.04,59.05,70735.5,51.9832,52.1936,51.7814,51.7902,70735.5
2022-03-01 13:30:00,59.08,59.23,58.99,59.13,53454.0,51.8165,51.9481,51.7376,51.8604,53454.0
2022-03-01 14:00:00,59.15,59.61,59.03,59.56,129462.0,51.8779,52.2814,51.7727,52.2375,129462.0
2022-03-01 14:30:00,59.59,59.89,59.55,59.67,62725.5,52.2638,52.5269,52.2287,52.334,62725.5
2022-03-01 15:00:00,59.59,59.95,59.59,59.71,78364.5,52.2638,52.5796,52.2638,52.3691,78364.5
2022-03-01 15:30:00,59.69,59.69,59.21,59.53,517953.0,52.3515,52.3515,51.9305,52.2112,517953.0
2022-03-02 09:30:00,59.83,60.19,59.69,60.13,155221.5,52.4743,52.79,52.3515,52.7374,155221.5
2022-03-02 10:00:00,60.16,60.29,59.83,60.17,85680.0,52.7637,52.8778,52.4743,52.7725,85680.0
2022-03-02 10:30:00,60.25,60.44,60.01,60.39,128118.0,52.8427,53.0093,52.6322,52.9655,128118.0
2022-03-02 11:00:00,60.39,60.89,60.37,60.83,76447.5,52.9655,53.404,52.9479,53.3514,76447.5
2022-03-02 11:30:00,60.85,61.02,60.75,60.79,60333.0,53.3689,53.518,53.2812,53.3163,60333.0
2022-03-02 12:00:00,60.75,60.86,60.5,60.86,120840.0,53.2812,53.3777,53.0619,53.3777,120840.0
2022-03-02 12:30:00,60.83,61.16,60.82,61.14,57748.5,53.3514,53.6408,53.3426,53.6232,57748.5
2022-03-02 13:00:00,61.14,61.19,61.03,61.12,53407.5,53.6232,53.6671,53.5268,53.6057,53407.5
2022-03-02 13:30:00,61.13,61.45,61.1,61.35,89113.5,53.6145,53.8951,53.5882,53.8074,89113.5
2022-03-02 14:00:00,61.38,61.38,61.0,61.05,91185.0,53.8337,53.8337,53.5005,53.5443,91185.0
2022-03-02 14:30:00,61.05,61.25,61.01,61.04,120721.5,53.5443,53.7197,53.5092,53.5355,120721.5
2022-03-02 15:00:00,61.03,61.31,60.97,61.24,316761.0,53.5268,53.7723,53.4741,53.711,316761.0
2022-03-02 15:30:00,61.25,61.36,60.97,61.07,433905.0,53.7197,53.8162,53.4741,53.5619,433905.0
2022-03-03 09:30:00,61.3,61.8,61.17,61.44,95505.0,53.7636,54.2021,53.6496,53.8864,95505.0
2022-03-03 10:00:00,61.41,61.49,61.11,61.27,59595.0,53.8601,53.9302,53.5969,53.7373,59595.0
2022-03-03 10:30:00,61.26,61.29,60.63,60.63,47379.0,53.7285,53.7548,53.176,53.176,47379.0
2022-03-03 11:00:00,60.63,60.69,60.43,60.69,55227.0,53.176,53.2286,53.0005,53.2286,55227.0
2022-03-03 11:30:00,60.69,60.89,60.66,60.81,47122.5,53.2286,53.404,53.2023,53.3338,47122.5
2022-03-03 12:00:00,60.79,60.93,60.63,60.65,54208.5,53.3163,53.4391,53.176,53.1935,54208.5
2022-03-03 12:30:00,60.67,61.13,60.65,61.06,48853.5,53.211,53.6145,53.1935,53.5531,48853.5
2022-03-03 13:00:00,61.03,61.12,60.93,60.99,37266.0,53.5268,53.6057,53.4391,53.4917,37266.0
2022-03-03 13:30:00,60.99,61.12,60.83,61.03,34204.5,53.4917,53.6057,53.3514,53.5268,34204.5
2022-03-03 14:00:00,61.03,61.21,60.93,61.1,93294.0,53.5268,53.6846,53.4391,53.5882,93294.0
2022-03-03 14:30:00,61.1,61.13,60.87,60.95,49959.0,53.5882,53.6145,53.3864,53.4566,49959.0
2022-03-03 15:00:00,60.94,61.13,60.83,61.13,81795.0,53.4478,53.6145,53.3514,53.6145,81795.0
2022-03-03 15:30:00,61.13,61.15,60.89,61.13,415680.0,53.6145,53.632,53.404,53.6145,415680.0
2022-03-04 09:30:00,60.63,60.63,59.53,59.77,192250.5,53.176,53.176,52.2112,52.4217,192250.5
2022-03-04 10:00:00,59.79,59.86,58.7,58.8,189396.0,52.4392,52.5006,51.4832,51.5709,189396.0
2022-03-04 10:30:00,58.87,58.88,58.29,58.55,248029.5,51.6323,51.6411,51.1236,51.3517,248029.5
2022-03-04 11:00:00,58.55,58.71,58.38,58.62,127320.0,51.3517,51.492,51.2026,51.4131,127320.0
2022-03-04 11:30:00,58.61,58.67,58.25,58.37,113778.0,51.4043,51.4569,51.0886,51.1938,113778.0
2022-03-04 12:00:00,58.39,58.49,58.07,58.2,127252.5,51.2113,51.299,50.9307,51.0447,127252.5
2022-03-04 12:30:00,58.22,58.56,58.19,58.47,113467.5,51.0622,51.3604,51.0359,51.2815,113467.5
2022-03-04 13:00:00,58.47,58.59,58.32,58.39,97761.0,51.2815,51.3868,51.1499,51.2113,97761.0
2022-03-04 13:30:00,58.4,58.47,58.11,58.23,91434.0,51.2201,51.2815,50.9658,51.071,91434.0
2022-03-04 14:00:00,58.26,58.61,58.02,58.51,182223.0,51.0973,51.4043,50.8868,51.3166,182223.0
2022-03-04 14:30:00,58.5,58.54,58.26,58.37,141745.5,51.3078,51.3429,51.0973,51.1938,141745.5
2022-03-04 15:00:00,58.39,58.57,58.27,58.49,233769.0,51.2113,51.3692,51.1061,51.299,233769.0
2022-03-04 15:30:00,58.51,58.68,58.34,58.64,496045.5,51.3166,51.4657,51.1675,51.4306,496045.5
2022-03-07 09:30:00,58.53,58.62,57.89,58.0,111918.0,51.3341,51.4131,50.7728,50.8693,111918.0
2022-03-07 10:00:00,58.04,58.52,57.88,57.97,161050.5,50.9044,51.3254,50.764,50.843,161050.5
2022-03-07 10:30:00,57.91,58.05,57.59,57.77,199489.5,50.7904,50.9131,50.5097,50.6676,199489.5
2022-03-07 11:00:00,57.78,57.94,57.55,57.56,93450.0,50.6763,50.8167,50.4746,50.4834,93450.0
2022-03-07 11:30:00,57.55,57.55,56.67,56.68,123853.5,50.4746,50.4746,49.7028,49.7116,123853.5
2022-03-07 12:00:00,56.67,56.77,56.28,56.51,100510.5,49.7028,49.7905,49.3608,49.5625,100510.5
2022-03-07 12:30:00,56.51,56.79,56.41,56.6,93402.0,49.5625,49.8081,49.4748,49.6414,93402.0
2022-03-07 13:00:00,56.57,56.8,56.42,56.54,84283.5,49.6151,49.8168,49.4835,49.5888,84283.5
2022-03-07 13:30:00,56.56,56.65,56.21,56.27,73395.0,49.6063,49.6853,49.2994,49.352,73395.0
2022-03-07 14:00:00,56.27,56.48,56.17,56.37,79383.0,49.352,49.5362,49.2643,49.4397,79383.0
2022-03-07 14:30:00,56.37,56.43,56.17,56.23,71313.0,49.4397,49.4923,49.2643,49.3169,71313.0
2022-03-07 15:00:00,56.26,56.29,55.83,55.95,162778.5,49.3432,49.3695,48.9661,49.0713,162778.5
2022-03-07 15:30:00,55.95,55.95,55.31,55.45,602799.0,49.0713,49.0713,48.51,48.6328,602799.0
2022-03-08 09:30:00,55.87,56.41,55.65,56.17,174361.5,49.0012,49.4748,48.8082,49.2643,174361.5
2022-03-08 10:00:00,56.11,56.19,55.78,56.11,127276.5,49.2117,49.2818,48.9222,49.2117,127276.5
2022-03-08 10:30:00,56.16,56.54,56.01,56.38,251287.5,49.2555,49.5888,49.1239,49.4485,251287.5
2022-03-08 11:00:00,56.39,56.43,56.01,56.23,81057.0,49.4572,49.4923,49.1239,49.3169,81057.0
2022-03-08 11:30:00,56.18,56.21,55.71,56.09,109792.5,49.273,49.2994,48.8608,49.1941,109792.5
2022-03-08 12:00:00,56.14,56.92,56.05,56.89,305037.0,49.238,49.9221,49.159,49.8958,305037.0
2022-03-08 12:30:00,56.92,57.07,56.73,56.98,160621.5,49.9221,50.0536,49.7554,49.9747,160621.5
2022-03-08 13:00:00,56.96,57.62,56.95,57.09,116035.5,49.9572,50.536,49.9484,50.0712,116035.5
2022-03-08 13:30:00,57.06,57.06,56.71,56.75,71994.0,50.0449,50.0449,49.7379,49.773,71994.0
2022-03-08 14:00:00,56.73,56.75,56.31,56.67,99169.5,49.7554,49.773,49.3871,49.7028,99169.5
2022-03-08 14:30:00,56.67,56.77,56.45,56.54,105558.0,49.7028,49.7905,49.5099,49.5888,105558.0
2022-03-08 15:00:00,56.54,56.77,56.04,56.05,113889.0,49.5888,49.7905,49.1503,49.159,113889.0
2022-03-08 15:30:00,56.05,56.07,55.52,55.64,444649.5,49.159,49.1766,48.6942,48.7994,444649.5
2022-03-09 09:30:00,56.75,57.63,56.55,57.24,268260.0,49.773,50.5448,49.5976,50.2027,268260.0
2022-03-09 10:00:00,57.28,57.85,57.2,57.69,201603.0,50.2378,50.7377,50.1676,50.5974,201603.0
2022-03-09 10:30:00,57.69,58.61,57.41,58.51,218320.5,50.5974,51.4043,50.3518,51.3166,218320.5
2022-03-09 11:00:00,58.52,58.56,58.03,58.07,145176.0,51.3254,51.3604,50.8956,50.9307,145176.0
2022-03-09 11:30:00,58.09,58.37,58.05,58.35,106897.5,50.9482,51.1938,50.9131,51.1763,106897.5
2022-03-09 12:00:00,58.36,58.61,58.27,58.51,89586.0,51.185,51.4043,51.1061,51.3166,89586.0
2022-03-09 12:30:00,58.53,58.86,58.51,58.69,79194.0,51.3341,51.6236,51.3166,51.4745,79194.0
2022-03-09 13:00:00,58.68,58.77,58.47,58.61,80508.0,51.4657,51.5446,51.2815,51.4043,80508.0
2022-03-09 13:30:00,58.61,58.63,58.21,58.33,95778.0,51.4043,51.4218,51.0535,51.1587,95778.0
2022-03-09 14:00:00,58.34,58.49,58.28,58.35,44971.5,51.1675,51.299,51.1149,51.1763,44971.5
2022-03-09 14:30:00,58.36,58.4,58.15,58.23,61935.0,51.185,51.2201,51.0008,51.071,61935.0
2022-03-09 15:00:00,58.23,58.65,58.23,58.47,125938.5,51.071,51.4394,51.071,51.2815,125938.5
2022-03-09 15:30:00,58.47,58.51,58.11,58.17,608074.5,51.2815,51.3166,50.9658,51.0184,608074.5
2022-03-10 09:30:00,57.2,57.42,56.51,57.06,150103.5,50.1676,50.3606,49.5625,50.0449,150103.5
2022-03-10 10:00:00,57.11,57.41,56.9,57.27,120169.5,50.0887,50.3518,49.9045,50.229,120169.5
2022-03-10 10:30:00,57.28,57.37,56.93,56.98,47083.5,50.2378,50.3167,49.9308,49.9747,47083.5
2022-03-10 11:00:00,56.93,57.31,56.79,57.25,80668.5,49.9308,50.2641,49.8081,50.2115,80668.5
2022-03-10 11:30:00,57.28,57.36,57.19,57.25,47595.0,50.2378,50.308,50.1589,50.2115,47595.0
2022-03-10 12:00:00,57.23,57.25,57.01,57.03,40557.0,50.194,50.2115,50.001,50.0185,40557.0
2022-03-10 12:30:00,57.05,57.25,56.95,57.23,37362.0,50.0361,50.2115,49.9484,50.194,37362.0
2022-03-10 13:00:00,57.21,57.44,57.12,57.31,53905.5,50.1764,50.3781,50.0975,50.2641,53905.5
2022-03-10 13:30:00,57.29,57.54,57.16,57.41,124726.5,50.2466,50.4658,50.1326,50.3518,124726.5
2022-03-10 14:00:00,57.39,57.62,57.35,57.61,33414.0,50.3343,50.536,50.2992,50.5272,33414.0
2022-03-10 14:30:00,57.63,57.7,57.44,57.55,48706.5,50.5448,50.6062,50.3781,50.4746,48706.5
2022-03-10 15:00:00,57.57,57.58,57.15,57.33,79075.5,50.4922,50.5009,50.1238,50.2817,79075.5
2022-03-10 15:30:00,57.35,57.6,57.17,57.43,213598.5,50.2992,50.5185,50.1413,50.3694,213598.5
2022-03-11 09:30:00,57.79,58.43,57.79,57.93,66681.0,50.6851,51.2464,50.6851,50.8079,66681.0
2022-03-11 10:00:00,57.87,57.9,57.33,57.5,69600.0,50.7553,50.7816,50.2817,50.4308,69600.0
2022-03-11 10:30:00,57.47,57.66,57.32,57.65,39960.0,50.4045,50.5711,50.2729,50.5623,39960.0
2022-03-11 11:00:00,57.65,57.67,57.3,57.37,181227.0,50.5623,50.5799,50.2554,50.3167,181227.0
2022-03-11 11:30:00,57.34,57.5,57.27,57.43,34510.5,50.2904,50.4308,50.229,50.3694,34510.5
2022-03-11 12:00:00,57.4,57.41,57.1,57.1,47919.0,50.3431,50.3518,50.0799,50.0799,47919.0
2022-03-11 12:30:00,57.11,57.26,57.05,57.19,31255.5,50.0887,50.2203,50.0361,50.1589,31255.5
2022-03-11 13:00:00,57.17,57.33,57.15,57.28,33087.0,50.1413,50.2817,50.1238,50.2378,33087.0
2022-03-11 13:30:00,57.27,57.37,57.09,57.09,16882.5,50.229,50.3167,50.0712,50.0712,16882.5
2022-03-11 14:00:00,57.07,57.3,57.04,57.3,44032.5,50.0536,50.2554,50.0273,50.2554,44032.5
2022-03-11 14:30:00,57.27,57.28,56.91,57.04,47727.0,50.229,50.2378,49.9133,50.0273,47727.0
2022-03-11 15:00:00,57.04,57.13,56.99,57.06,57762.0,50.0273,50.1063,49.9835,50.0449,57762.0
2022-03-11 15:30:00,57.06,57.15,56.93,57.04,309610.5,50.0449,50.1238,49.9308,50.0273,309610.5
2022-03-14 09:30:00,57.71,58.21,57.51,57.84,143329.5,50.6149,51.0535,50.4395,50.729,143329.5
2022-03-14 10:00:00,57.83,58.43,57.79,58.32,66723.0,50.7202,51.2464,50.6851,51.1499,66723.0
2022-03-14 10:30:00,58.35,58.57,58.28,58.48,84393.0,51.1763,51.3692,51.1149,51.2903,84393.0
2022-03-14 11:00:00,58.54,58.56,58.19,58.28,47065.5,51.3429,51.3604,51.0359,51.1149,47065.5
2022-03-14 11:30:00,58.29,58.41,58.09,58.19,49221.0,51.1236,51.2289,50.9482,51.0359,49221.0
2022-03-14 12:00:00,58.17,58.25,57.87,58.19,344631.0,51.0184,51.0886,50.7553,51.0359,344631.0
2022-03-14 12:30:00,58.21,58.44,58.1,58.14,82897.5,51.0535,51.2552,50.957,50.9921,82897.5
2022-03-14 13:00:00,58.13,58.21,58.07,58.11,47508.0,50.9833,51.0535,50.9307,50.9658,47508.0
2022-03-14 13:30:00,58.15,58.15,57.8,57.86,78313.5,51.0008,51.0008,50.6939,50.7465,78313.5
2022-03-14 14:00:00,57.83,57.89,57.71,57.75,57309.0,50.7202,50.7728,50.6149,50.65,57309.0
2022-03-14 14:30:00,57.81,57.92,57.71,57.91,107443.5,50.7027,50.7991,50.6149,50.7904,107443.5
2022-03-14 15:00:00,57.91,58.15,57.8,57.99,90463.5,50.7904,51.0008,50.6939,50.8605,90463.5
2022-03-14 15:30:00,57.99,58.23,57.81,58.07,297940.5,50.8605,51.071,50.7027,50.9307,297940.5
2022-03-15 09:30:00,58.63,58.92,58.27,58.67,130801.5,51.4218,51.6762,51.1061,51.4569,130801.5
2022-03-15 10:00:00,58.69,58.73,58.17,58.73,79609.5,51.4745,51.5095,51.0184,51.5095,79609.5
2022-03-15 10:30:00,58.73,58.82,58.57,58.68,99396.0,51.5095,51.5885,51.3692,51.4657,99396.0
2022-03-15 11:00:00,58.73,58.82,58.29,58.39,94210.5,51.5095,51.5885,51.1236,51.2113,94210.5
2022-03-15 11:30:00,58.41,58.5,58.11,58.27,87730.5,51.2289,51.3078,50.9658,51.1061,87730.5
2022-03-15 12:00:00,58.25,58.43,58.12,58.37,101934.0,51.0886,51.2464,50.9745,51.1938,101934.0
2022-03-15 12:30:00,58.38,58.43,58.0,58.24,38452.5,51.2026,51.2464,50.8693,51.0798,38452.5
2022-03-15 13:00:00,58.21,58.29,57.85,57.86,28317.0,51.0535,51.1236,50.7377,50.7465,28317.0
2022-03-15 13:30:00,57.83,57.97,57.75,57.95,35385.0,50.7202,50.843,50.65,50.8254,35385.0
2022-03-15 14:00:00,57.97,58.03,57.8,58.03,96805.5,50.843,50.8956,50.6939,50.8956,96805.5
2022-03-15 14:30:00,58.01,58.48,57.97,58.45,50098.5,50.8781,51.2903,50.843,51.264,50098.5
2022-03-15 15:00:00,58.41,58.63,58.38,58.55,71340.0,51.2289,51.4218,51.2026,51.3517,71340.0
2022-03-15 15:30:00,58.58,58.64,58.36,58.4,329518.5,51.378,51.4306,51.185,51.2201,329518.5
2022-03-16 09:30:00,58.89,60.0,58.73,59.79,169762.5,51.6499,52.6234,51.5095,52.4392,169762.5
2022-03-16 10:00:00,59.75,60.49,59.61,60.31,114519.0,52.4041,53.0532,52.2814,52.8953,114519.0
2022-03-16 10:30:00,60.35,60.51,60.1,60.26,131806.5,52.9304,53.0707,52.7111,52.8514,131806.5
2022-03-16 11:00:00,60.25,60.63,60.05,60.57,145450.5,52.8427,53.176,52.6673,53.1233,145450.5
2022-03-16 11:30:00,60.6,60.62,60.39,60.53,89460.0,53.1496,53.1672,52.9655,53.0882,89460.0
2022-03-16 12:00:00,60.51,60.66,60.47,60.48,84646.5,53.0707,53.2023,53.0356,53.0444,84646.5
2022-03-16 12:30:00,60.47,60.51,60.09,60.19,112815.0,53.0356,53.0707,52.7023,52.79,112815.0
2022-03-16 13:00:00,60.21,60.31,60.01,60.06,86485.5,52.8076,52.8953,52.6322,52.676,86485.5
2022-03-16 13:30:00,60.09,60.31,60.07,60.22,72862.5,52.7023,52.8953,52.6848,52.8164,72862.5
2022-03-16 14:00:00,60.16,60.17,59.38,59.44,108811.5,52.7637,52.7725,52.0796,52.1323,108811.5
2022-03-16 14:30:00,59.42,60.07,59.11,59.89,121590.0,52.1147,52.6848,51.8428,52.5269,121590.0
2022-03-16 15:00:00,59.91,60.2,59.79,60.02,79621.5,52.5445,52.7988,52.4392,52.6409,79621.5
2022-03-16 15:30:00,60.01,60.27,59.79,60.24,403380.0,52.6322,52.8602,52.4392,52.8339,403380.0
2022-03-17 09:30:00,59.35,59.8,59.03,59.8,154573.5,52.0533,52.448,51.7727,52.448,154573.5
2022-03-17 10:00:00,59.86,60.17,59.65,60.14,54304.5,52.5006,52.7725,52.3164,52.7462,54304.5
2022-03-17 10:30:00,60.11,60.11,59.73,59.86,56613.0,52.7199,52.7199,52.3866,52.5006,56613.0
2022-03-17 11:00:00,59.85,60.07,59.81,60.0,60147.0,52.4918,52.6848,52.4568,52.6234,60147.0
2022-03-17 11:30:00,59.99,60.21,59.97,60.17,73107.0,52.6146,52.8076,52.5971,52.7725,73107.0
2022-03-17 12:00:00,60.15,60.19,60.01,60.16,77716.5,52.755,52.79,52.6322,52.7637,77716.5
2022-03-17 12:30:00,60.21,60.44,60.11,60.42,75388.5,52.8076,53.0093,52.7199,52.9918,75388.5
2022-03-17 13:00:00,60.43,60.81,60.43,60.8,121684.5,53.0005,53.3338,53.0005,53.3251,121684.5
2022-03-17 13:30:00,60.8,60.92,60.56,60.59,77566.5,53.3251,53.4303,53.1146,53.1409,77566.5
2022-03-17 14:00:00,60.58,60.65,60.35,60.43,82795.5,53.1321,53.1935,52.9304,53.0005,82795.5
2022-03-17 14:30:00,60.44,60.52,60.35,60.41,182992.5,53.0093,53.0795,52.9304,52.983,182992.5
2022-03-17 15:00:00,60.39,60.4,60.09,60.12,101691.0,52.9655,52.9742,52.7023,52.7287,101691.0
2022-03-17 15:30:00,60.12,60.32,60.08,60.22,495930.0,52.7287,52.9041,52.6936,52.8164,495930.0
2022-03-18 09:30:00,59.57,59.79,58.83,59.18,593343.0,52.2463,52.4392,51.5972,51.9042,593343.0
2022-03-18 10:00:00,59.1,59.51,58.93,58.95,171426.0,51.8341,52.1936,51.685,51.7025,171426.0
2022-03-18 10:30:00,58.94,59.01,58.39,58.39,136662.0,51.6937,51.7551,51.2113,51.2113,136662.0
2022-03-18 11:00:00,58.41,58.77,58.25,58.34,124470.0,51.2289,51.5446,51.0886,51.1675,124470.0
2022-03-18 11:30:00,58.34,58.57,58.2,58.33,95862.0,51.1675,51.3692,51.0447,51.1587,95862.0
2022-03-18 12:00:00,58.37,58.66,58.27,58.65,103581.0,51.1938,51.4481,51.1061,51.4394,103581.0
2022-03-18 12:30:00,58.61,58.75,58.49,58.71,109846.5,51.4043,51.5271,51.299,51.492,109846.5
2022-03-18 13:00:00,58.73,59.36,58.72,59.01,155632.5,51.5095,52.0621,51.5008,51.7551,155632.5
2022-03-18 13:30:00,59.01,59.34,58.99,59.27,129349.5,51.7551,52.0445,51.7376,51.9832,129349.5
2022-03-18 14:00:00,59.31,59.33,59.08,59.21,41356.5,52.0182,52.0358,51.8165,51.9305,41356.5
2022-03-18 14:30:00,59.19,59.25,58.87,58.93,89791.5,51.913,51.9656,51.6323,51.685,89791.5
2022-03-18 15:00:00,58.95,59.1,58.91,59.02,109566.0,51.7025,51.8341,51.6674,51.7639,109566.0
2022-03-18 15:30:00,59.03,59.36,59.02,59.13,482394.0,51.7727,52.0621,51.7639,51.8604,482394.0
2022-03-21 09:30:00,59.17,59.49,58.72,59.09,102616.5,51.8954,52.1761,51.5008,51.8253,102616.5
2022-03-21 10:00:00,59.06,59.75,59.06,59.63,72357.0,51.799,52.4041,51.799,52.2989,72357.0
2022-03-21 10:30:00,59.64,59.69,59.31,59.37,32203.5,52.3077,52.3515,52.0182,52.0709,32203.5
2022-03-21 11:00:00,59.41,59.53,59.09,59.21,53821.5,52.1059,52.2112,51.8253,51.9305,53821.5
2022-03-21 11:30:00,59.19,59.28,58.99,59.28,40143.0,51.913,51.9919,51.7376,51.9919,40143.0
2022-03-21 12:00:00,59.24,59.35,59.14,59.23,85831.5,51.9568,52.0533,51.8691,51.9481,85831.5
2022-03-21 12:30:00,59.23,59.23,58.73,58.78,63327.0,51.9481,51.9481,51.5095,51.5534,63327.0
2022-03-21 13:00:00,58.75,58.76,58.48,58.48,60939.0,51.5271,51.5359,51.2903,51.2903,60939.0
2022-03-21 13:30:00,58.49,58.65,58.45,58.59,53118.0,51.299,51.4394,51.264,51.3868,53118.0
2022-03-21 14:00:00,58.59,58.68,58.45,58.63,33865.5,51.3868,51.4657,51.264,51.4218,33865.5
2022-03-21 14:30:00,58.61,58.71,58.39,58.41,44397.0,51.4043,51.492,51.2113,51.2289,44397.0
2022-03-21 15:00:00,58.4,58.67,58.35,58.67,55912.5,51.2201,51.4569,51.1763,51.4569,55912.5
2022-03-21 15:30:00,58.67,59.18,58.61,59.15,336534.0,51.4569,51.9042,51.4043,51.8779,336534.0
2022-03-22 09:30:00,59.51,59.87,59.12,59.85,127507.5,52.1936,52.5094,51.8516,52.4918,127507.5
2022-03-22 10:00:00,59.87,60.1,59.57,59.68,50709.0,52.5094,52.7111,52.2463,52.3427,50709.0
2022-03-22 10:30:00,59.71,59.73,59.43,59.47,44043.0,52.3691,52.3866,52.1235,52.1586,44043.0
2022-03-22 11:00:00,59.44,59.56,59.3,59.47,95133.0,52.1323,52.2375,52.0095,52.1586,95133.0
2022-03-22 11:30:00,59.47,59.63,59.39,59.58,54624.0,52.1586,52.2989,52.0884,52.255,54624.0
2022-03-22 12:00:00,59.61,59.78,59.57,59.66,32487.0,52.2814,52.4305,52.2463,52.3252,32487.0
2022-03-22 12:30:00,59.61,59.89,59.59,59.84,40725.0,52.2814,52.5269,52.2638,52.4831,40725.0
2022-03-22 13:00:00,59.83,59.91,59.61,59.73,73339.5,52.4743,52.5445,52.2814,52.3866,73339.5
2022-03-22 13:30:00,59.77,59.86,59.45,59.49,76323.0,52.4217,52.5006,52.141,52.1761,76323.0
2022-03-22 14:00:00,59.51,59.51,59.29,59.34,54262.5,52.1936,52.1936,52.0007,52.0445,54262.5
2022-03-22 14:30:00,59.35,59.46,59.31,59.39,36691.5,52.0533,52.1498,52.0182,52.0884,36691.5
2022-03-22 15:00:00,59.38,59.41,59.13,59.24,121983.0,52.0796,52.1059,51.8604,51.9568,121983.0
2022-03-22 15:30:00,59.23,59.56,59.23,59.47,234921.0,51.9481,52.2375,51.9481,52.1586,234921.0
2022-03-23 09:30:00,59.14,59.38,58.78,59.12,89601.0,51.8691,52.0796,51.5534,51.8516,89601.0
2022-03-23 10:00:00,59.12,59.23,58.85,58.93,57172.5,51.8516,51.9481,51.6148,51.685,57172.5
2022-03-23 10:30:00,58.97,59.17,58.94,59.09,35613.0,51.72,51.8954,51.6937,51.8253,35613.0
2022-03-23 11:00:00,59.11,59.23,59.07,59.1,43698.0,51.8428,51.9481,51.8077,51.8341,43698.0
2022-03-23 11:30:00,59.1,59.13,58.75,58.79,68265.0,51.8341,51.8604,51.5271,51.5622,68265.0
2022-03-23 12:00:00,58.8,58.89,58.72,58.82,59412.0,51.5709,51.6499,51.5008,51.5885,59412.0
2022-03-23 12:30:00,58.82,58.92,58.72,58.75,38997.0,51.5885,51.6762,51.5008,51.5271,38997.0
2022-03-23 13:00:00,58.75,58.84,58.7,58.72,46137.0,51.5271,51.606,51.4832,51.5008,46137.0
2022-03-23 13:30:00,58.73,58.9,58.72,58.82,37468.5,51.5095,51.6586,51.5008,51.5885,37468.5
2022-03-23 14:00:00,58.83,59.04,58.79,59.03,49977.0,51.5972,51.7814,51.5622,51.7727,49977.0
2022-03-23 14:30:00,59.03,59.07,58.94,58.94,40678.5,51.7727,51.8077,51.6937,51.6937,40678.5
2022-03-23 15:00:00,58.91,59.01,58.75,58.77,74631.0,51.6674,51.7551,51.5271,51.5446,74631.0
2022-03-23 15:30:00,58.76,58.76,58.48,58.63,368584.5,51.5359,51.5359,51.2903,51.4218,368584.5
2022-03-24 09:30:00,58.67,59.31,58.31,58.7,76909.5,51.4569,52.0182,51.1412,51.4832,76909.5
2022-03-24 10:00:00,58.64,59.35,58.64,59.3,78718.5,51.4306,52.0533,51.4306,52.0095,78718.5
2022-03-24 10:30:00,59.29,59.51,59.24,59.41,112315.5,52.0007,52.1936,51.9568,52.1059,112315.5
2022-03-24 11:00:00,59.43,59.71,59.33,59.69,91281.0,52.1235,52.3691,52.0358,52.3515,91281.0
2022-03-24 11:30:00,59.7,60.0,59.64,59.67,108372.0,52.3603,52.6234,52.3077,52.334,108372.0
2022-03-24 12:00:00,59.67,59.69,59.4,59.44,48124.5,52.334,52.3515,52.0972,52.1323,48124.5
2022-03-24 12:30:00,59.46,59.47,59.35,59.37,41802.0,52.1498,52.1586,52.0533,52.0709,41802.0
2022-03-24 13:00:00,59.41,59.56,59.31,59.49,52360.5,52.1059,52.2375,52.0182,52.1761,52360.5
2022-03-24 13:30:00,59.49,59.53,59.37,59.39,65604.0,52.1761,52.2112,52.0709,52.0884,65604.0
2022-03-24 14:00:00,59.39,59.45,59.25,59.28,58905.0,52.0884,52.141,51.9656,51.9919,58905.0
2022-03-24 14:30:00,59.28,59.39,59.24,59.39,40320.0,51.9919,52.0884,51.9568,52.0884,40320.0
2022-03-24 15:00:00,59.37,59.43,59.33,59.39,65356.5,52.0709,52.1235,52.0358,52.0884,65356.5
2022-03-24 15:30:00,59.37,59.47,59.25,59.3,284124.0,52.0709,52.1586,51.9656,52.0095,284124.0
2022-03-25 09:30:00,59.39,59.53,59.14,59.39,56931.0,52.0884,52.2112,51.8691,52.0884,56931.0
2022-03-25 10:00:00,59.35,59.69,59.35,59.56,35745.0,52.0533,52.3515,52.0533,52.2375,35745.0
2022-03-25 10:30:00,59.54,59.56,59.23,59.33,66349.5,52.22,52.2375,51.9481,52.0358,66349.5
2022-03-25 11:00:00,59.3,59.36,58.81,58.91,37392.0,52.0095,52.0621,51.5797,51.6674,37392.0
2022-03-25 11:30:00,58.87,59.11,58.82,58.99,30966.0,51.6323,51.8428,51.5885,51.7376,30966.0
2022-03-25 12:00:00,59.01,59.08,58.85,58.94,21615.0,51.7551,51.8165,51.6148,51.6937,21615.0
2022-03-25 12:30:00,58.99,59.02,58.81,58.92,27813.0,51.7376,51.7639,51.5797,51.6762,27813.0
2022-03-25 13:00:00,58.9,59.03,58.87,58.95,20590.5,51.6586,51.7727,51.6323,51.7025,20590.5
2022-03-25 13:30:00,58.97,59.08,58.87,59.05,21096.0,51.72,51.8165,51.6323,51.7902,21096.0
2022-03-25 14:00:00,59.07,59.22,59.07,59.19,21945.0,51.8077,51.9393,51.8077,51.913,21945.0
2022-03-25 14:30:00,59.23,59.24,59.04,59.05,21618.0,51.9481,51.9568,51.7814,51.7902,21618.0
2022-03-25 15:00:00,59.06,59.13,58.87,58.87,36048.0,51.799,51.8604,51.6323,51.6323,36048.0
2022-03-25 15:30:00,58.89,59.35,58.81,59.34,132385.5,51.6499,52.0533,51.5797,52.0445,132385.5
2022-03-28 09:30:00,59.11,59.23,58.31,58.81,99394.5,51.8428,51.9481,51.1412,51.5797,99394.5
2022-03-28 10:00:00,58.81,59.42,58.74,59.35,46482.0,51.5797,52.1147,51.5183,52.0533,46482.0
2022-03-28 10:30:00,59.38,59.4,59.15,59.17,43507.5,52.0796,52.0972,51.8779,51.8954,43507.5
2022-03-28 11:00:00,59.21,59.23,58.87,58.91,70896.0,51.9305,51.9481,51.6323,51.6674,70896.0
2022-03-28 11:30:00,58.91,59.15,58.85,59.07,48781.5,51.6674,51.8779,51.6148,51.8077,48781.5
2022-03-28 12:00:00,59.09,59.25,59.05,59.09,30585.0,51.8253,51.9656,51.7902,51.8253,30585.0
2022-03-28 12:30:00,59.09,59.44,59.08,59.4,36856.5,51.8253,52.1323,51.8165,52.0972,36856.5
2022-03-28 13:00:00,59.39,59.45,59.27,59.27,34288.5,52.0884,52.141,51.9832,51.9832,34288.5
2022-03-28 13:30:00,59.29,59.34,59.11,59.19,29659.5,52.0007,52.0445,51.8428,51.913,29659.5
2022-03-28 14:00:00,59.18,59.23,59.02,59.06,45441.0,51.9042,51.9481,51.7639,51.799,45441.0
2022-03-28 14:30:00,59.07,59.25,59.06,59.25,52032.0,51.8077,51.9656,51.799,51.9656,52032.0
2022-03-28 15:00:00,59.23,59.23,59.11,59.15,95857.5,51.9481,51.9481,51.8428,51.8779,95857.5
2022-03-28 15:30:00,59.15,59.61,59.14,59.53,363409.5,51.8779,52.2814,51.8691,52.2112,363409.5
2022-03-29 09:30:00,59.53,60.83,59.53,60.68,167796.0,52.2112,53.3514,52.2112,53.2198,167796.0
2022-03-29 10:00:00,60.64,60.79,60.32,60.55,69916.5,53.1847,53.3163,52.9041,53.1058,69916.5
2022-03-29 10:30:00,60.53,60.69,60.27,60.56,70881.0,53.0882,53.2286,52.8602,53.1146,70881.0
2022-03-29 11:00:00,60.57,60.71,60.4,60.67,58246.5,53.1233,53.2461,52.9742,53.211,58246.5
2022-03-29 11:30:00,60.67,60.73,60.59,60.7,37317.0,53.211,53.2637,53.1409,53.2373,37317.0
2022-03-29 12:00:00,60.71,60.75,60.33,60.4,53836.5,53.2461,53.2812,52.9128,52.9742,53836.5
2022-03-29 12:30:00,60.39,60.41,59.99,60.1,65091.0,52.9655,52.983,52.6146,52.7111,65091.0
2022-03-29 13:00:00,60.09,60.13,59.81,59.82,50751.0,52.7023,52.7374,52.4568,52.4655,50751.0
2022-03-29 13:30:00,59.81,60.19,59.81,60.17,51271.5,52.4568,52.79,52.4568,52.7725,51271.5
2022-03-29 14:00:00,60.2,60.25,59.93,60.15,105009.0,52.7988,52.8427,52.562,52.755,105009.0
2022-03-29 14:30:00,60.16,60.39,60.15,60.34,75051.0,52.7637,52.9655,52.755,52.9216,75051.0
2022-03-29 15:00:00,60.34,60.45,60.32,60.42,91321.5,52.9216,53.0181,52.9041,52.9918,91321.5
2022-03-29 15:30:00,60.42,60.67,60.41,60.66,349569.0,52.9918,53.211,52.983,53.2023,349569.0
2022-03-30 09:30:00,60.53,60.62,59.87,60.46,92383.5,53.0882,53.1672,52.5094,53.0269,92383.5
2022-03-30 10:00:00,60.49,60.53,60.01,60.07,36649.5,53.0532,53.0882,52.6322,52.6848,36649.5
2022-03-30 10:30:00,60.06,60.33,60.0,60.29,46953.0,52.676,52.9128,52.6234,52.8778,46953.0
2022-03-30 11:00:00,60.3,60.39,59.92,59.97,32751.0,52.8865,52.9655,52.5532,52.5971,32751.0
2022-03-30 11:30:00,59.95,60.01,59.87,59.97,25131.0,52.5796,52.6322,52.5094,52.5971,25131.0
2022-03-30 12:00:00,59.96,59.99,59.71,59.79,18111.0,52.5883,52.6146,52.3691,52.4392,18111.0
2022-03-30 12:30:00,59.79,59.9,59.75,59.8,25555.5,52.4392,52.5357,52.4041,52.448,25555.5
2022-03-30 13:00:00,59.78,59.78,59.56,59.57,22780.5,52.4305,52.4305,52.2375,52.2463,22780.5
2022-03-30 13:30:00,59.57,59.63,59.37,59.59,70336.5,52.2463,52.2989,52.0709,52.2638,70336.5
2022-03-30 14:00:00,59.59,59.72,59.52,59.53,25288.5,52.2638,52.3778,52.2024,52.2112,25288.5
2022-03-30 14:30:00,59.53,59.6,59.4,59.44,31882.5,52.2112,52.2726,52.0972,52.1323,31882.5
2022-03-30 15:00:00,59.46,59.53,59.35,59.37,101743.5,52.1498,52.2112,52.0533,52.0709,101743.5
2022-03-30 15:30:00,59.37,59.61,59.21,59.59,371713.5,52.0709,52.2814,51.9305,52.2638,371713.5
2022-03-31 09:30:00,59.75,59.77,59.32,59.42,84223.5,52.4041,52.4217,52.027,52.1147,84223.5
2022-03-31 10:00:00,59.42,59.42,58.79,58.81,113833.5,52.1147,52.1147,51.5622,51.5797,113833.5
2022-03-31 10:30:00,58.85,59.17,58.85,59.07,83128.5,51.6148,51.8954,51.6148,51.8077,83128.5
2022-03-31 11:00:00,59.07,59.14,58.92,59.13,64659.0,51.8077,51.8691,51.6762,51.8604,64659.0
2022-03-31 11:30:00,59.13,59.18,58.99,59.17,54592.5,51.8604,51.9042,51.7376,51.8954,54592.5
2022-03-31 12:00:00,59.16,59.23,59.02,59.05,56320.5,51.8867,51.9481,51.7639,51.7902,56320.5
2022-03-31 12:30:00,59.07,59.32,59.07,59.18,48993.0,51.8077,52.027,51.8077,51.9042,48993.0
2022-03-31 13:00:00,59.18,59.32,59.17,59.23,46810.5,51.9042,52.027,51.8954,51.9481,46810.5
2022-03-31 13:30:00,59.25,59.37,59.19,59.32,58093.5,51.9656,52.0709,51.913,52.027,58093.5
2022-03-31 14:00:00,59.31,59.31,59.21,59.26,38749.5,52.0182,52.0182,51.9305,51.9744,38749.5
2022-03-31 14:30:00,59.23,59.25,59.05,59.23,55200.0,51.9481,51.9656,51.7902,51.9481,55200.0
2022-03-31 15:00:00,59.24,59.28,59.14,59.19,118839.0,51.9568,51.9919,51.8691,51.913,118839.0
2022-03-31 15:30:00,59.21,59.23,58.69,58.69,479607.0,51.9305,51.9481,51.4745,51.4745,479607.0
2022-04-01 09:30:00,59.09,59.44,58.66,58.74,112972.5,51.8253,52.1323,51.4481,51.5183,112972.5
2022-04-01 10:00:00,58.7,58.83,57.07,57.09,126427.5,51.4832,51.5972,50.0536,50.0712,126427.5
2022-04-01 10:30:00,57.1,57.45,56.86,56.95,132699.0,50.0799,50.3869,49.8694,49.9484,132699.0
2022-04-01 11:00:00,56.95,57.12,56.74,56.91,209529.0,49.9484,50.0975,49.7642,49.9133,209529.0
2022-04-01 11:30:00,56.91,57.2,56.85,57.16,139795.5,49.9133,50.1676,49.8607,50.1326,139795.5
2022-04-01 12:00:00,57.14,57.16,56.77,56.92,85900.5,50.115,50.1326,49.7905,49.9221,85900.5
2022-04-01 12:30:00,56.91,56.98,56.69,56.69,95343.0,49.9133,49.9747,49.7203,49.7203,95343.0
2022-04-01 13:00:00,56.71,56.83,56.36,56.42,109432.5,49.7379,49.8431,49.4309,49.4835,109432.5
2022-04-01 13:30:00,56.44,56.65,56.3,56.39,214395.0,49.5011,49.6853,49.3783,49.4572,214395.0
2022-04-01 14:00:00,56.45,56.94,56.42,56.91,93088.5,49.5099,49.9396,49.4835,49.9133,93088.5
2022-04-01 14:30:00,56.92,57.05,56.85,56.88,69418.5,49.9221,50.0361,49.8607,49.887,69418.5
2022-04-01 15:00:00,56.87,57.01,56.62,56.75,84391.5,49.8782,50.001,49.659,49.773,84391.5
2022-04-01 15:30:00,56.73,56.87,56.56,56.83,318871.5,49.7554,49.8782,49.6063,49.8431,318871.5
2022-04-04 09:30:00,56.35,56.79,54.66,55.95,341770.5,49.4221,49.8081,47.9399,49.0713,341770.5
2022-04-04 10:00:00,55.96,56.32,55.89,56.15,81144.0,49.0801,49.3958,49.0187,49.2467,81144.0
2022-04-04 10:30:00,56.15,56.23,56.05,56.16,98670.0,49.2467,49.3169,49.159,49.2555,98670.0
2022-04-04 11:00:00,56.14,56.17,55.96,56.0,99849.0,49.238,49.2643,49.0801,49.1152,99849.0
2022-04-04 11:30:00,55.98,56.25,55.98,56.15,69379.5,49.0976,49.3344,49.0976,49.2467,69379.5
2022-04-04 12:00:00,56.13,56.19,55.96,55.99,105198.0,49.2292,49.2818,49.0801,49.1064,105198.0
2022-04-04 12:30:00,55.99,56.18,55.85,56.16,82057.5,49.1064,49.273,48.9836,49.2555,82057.5
2022-04-04 13:00:00,56.16,56.31,56.06,56.25,91224.0,49.2555,49.3871,49.1678,49.3344,91224.0
2022-04-04 13:30:00,56.27,56.31,56.03,56.15,69465.0,49.352,49.3871,49.1415,49.2467,69465.0
2022-04-04 14:00:00,56.13,56.37,56.12,56.31,78385.5,49.2292,49.4397,49.2204,49.3871,78385.5
2022-04-04 14:30:00,56.3,56.39,56.27,56.35,60399.0,49.3783,49.4572,49.352,49.4221,60399.0
2022-04-04 15:00:00,56.35,56.44,56.23,56.24,126954.0,49.4221,49.5011,49.3169,49.3257,126954.0
2022-04-04 15:30:00,56.24,56.51,56.21,56.35,514666.5,49.3257,49.5625,49.2994,49.4221,514666.5
2022-04-05 09:30:00,55.12,55.82,54.63,54.67,546553.5,48.3434,48.9573,47.9136,47.9487,546553.5
2022-04-05 10:00:00,54.67,54.95,54.59,54.75,229776.0,47.9487,48.1943,47.8785,48.0189,229776.0
2022-04-05 10:30:00,54.77,55.1,54.73,54.99,238746.0,48.0364,48.3258,48.0013,48.2294,238746.0
2022-04-05 11:00:00,54.99,55.11,54.88,55.09,244966.5,48.2294,48.3346,48.1329,48.3171,244966.5
2022-04-05 11:30:00,55.06,55.19,54.94,54.95,125832.0,48.2907,48.4048,48.1855,48.1943,125832.0
2022-04-05 12:00:00,54.96,55.01,54.55,54.69,103935.0,48.203,48.2469,47.8434,47.9662,103935.0
2022-04-05 12:30:00,54.68,54.87,54.59,54.84,101089.5,47.9575,48.1241,47.8785,48.0978,101089.5
2022-04-05 13:00:00,54.84,55.09,54.81,54.87,92779.5,48.0978,48.3171,48.0715,48.1241,92779.5
2022-04-05 13:30:00,54.89,55.14,54.86,55.01,123031.5,48.1416,48.3609,48.1153,48.2469,123031.5
2022-04-05 14:00:00,55.01,55.44,54.93,55.27,77488.5,48.2469,48.624,48.1767,48.4749,77488.5
2022-04-05 14:30:00,55.26,55.33,55.12,55.19,75820.5,48.4662,48.5275,48.3434,48.4048,75820.5
2022-04-05 15:00:00,55.19,55.27,55.07,55.19,116208.0,48.4048,48.4749,48.2995,48.4048,116208.0
2022-04-05 15:30:00,55.19,55.27,55.01,55.23,593326.5,48.4048,48.4749,48.2469,48.4398,593326.5
2022-04-06 09:30:00,54.97,55.29,54.53,54.94,179653.5,48.2118,48.4925,47.8259,48.1855,179653.5
2022-04-06 10:00:00,54.97,55.21,54.65,55.1,147478.5,48.2118,48.4223,47.9312,48.3258,147478.5
2022-04-06 10:30:00,55.07,55.15,54.7,54.81,109543.5,48.2995,48.3697,47.975,48.0715,109543.5
2022-04-06 11:00:00,54.82,54.95,54.65,54.95,89569.5,48.0803,48.1943,47.9312,48.1943,89569.5
2022-04-06 11:30:00,54.97,55.01,54.57,54.6,121369.5,48.2118,48.2469,47.861,47.8873,121369.5
2022-04-06 12:00:00,54.63,54.88,54.62,54.8,83781.0,47.9136,48.1329,47.9048,48.0627,83781.0
2022-04-06 12:30:00,54.78,54.8,54.61,54.77,42888.0,48.0452,48.0627,47.8961,48.0364,42888.0
2022-04-06 13:00:00,54.78,54.96,54.68,54.93,112861.5,48.0452,48.203,47.9575,48.1767,112861.5
2022-04-06 13:30:00,54.95,55.07,54.85,54.96,53071.5,48.1943,48.2995,48.1066,48.203,53071.5
2022-04-06 14:00:00,54.92,55.18,54.65,54.83,62535.0,48.168,48.396,47.9312,48.089,62535.0
2022-04-06 14:30:00,54.84,55.55,54.79,55.49,179755.5,48.0978,48.7205,48.0539,48.6679,179755.5
2022-04-06 15:00:00,55.5,55.61,55.35,55.37,177195.0,48.6766,48.7731,48.5451,48.5626,177195.0
2022-04-06 15:30:00,55.37,55.81,55.33,55.64,422989.5,48.5626,48.9485,48.5275,48.7994,422989.5
2022-04-07 09:30:00,55.41,55.75,54.86,55.69,263577.0,48.5977,48.8959,48.1153,48.8433,263577.0
2022-04-07 10:00:00,55.68,55.68,55.11,55.25,133557.0,48.8345,48.8345,48.3346,48.4574,133557.0
2022-04-07 10:30:00,55.25,55.3,54.89,55.01,61186.5,48.4574,48.5012,48.1416,48.2469,61186.5
2022-04-07 11:00:00,55.02,55.37,55.01,55.27,92215.5,48.2557,48.5626,48.2469,48.4749,92215.5
2022-04-07 11:30:00,55.29,55.67,55.26,55.57,49690.5,48.4925,48.8257,48.4662,48.738,49690.5
2022-04-07 12:00:00,55.56,55.67,55.47,55.49,46113.0,48.7293,48.8257,48.6503,48.6679,46113.0
2022-04-07 12:30:00,55.5,55.61,55.43,55.47,51939.0,48.6766,48.7731,48.6153,48.6503,51939.0
2022-04-07 13:00:00,55.47,55.58,55.2,55.39,59094.0,48.6503,48.7468,48.4135,48.5802,59094.0
2022-04-07 13:30:00,55.38,55.53,55.28,55.53,47889.0,48.5714,48.703,48.4837,48.703,47889.0
2022-04-07 14:00:00,55.54,55.63,55.43,55.49,157231.5,48.7117,48.7907,48.6153,48.6679,157231.5
2022-04-07 14:30:00,55.47,55.82,55.39,55.82,65737.5,48.6503,48.9573,48.5802,48.9573,65737.5
2022-04-07 15:00:00,55.82,55.91,55.63,55.67,98287.5,48.9573,49.0362,48.7907,48.8257,98287.5
2022-04-07 15:30:00,55.66,55.72,55.47,55.49,346840.5,48.817,48.8696,48.6503,48.6679,346840.5
2022-04-08 09:30:00,55.64,55.85,55.19,55.41,115261.5,48.7994,48.9836,48.4048,48.5977,115261.5
2022-04-08 10:00:00,55.37,55.64,55.27,55.43,78078.0,48.5626,48.7994,48.4749,48.6153,78078.0
2022-04-08 10:30:00,55.43,55.82,55.33,55.76,94141.5,48.6153,48.9573,48.5275,48.9047,94141.5
2022-04-08 11:00:00,55.73,55.85,55.55,55.57,56457.0,48.8784,48.9836,48.7205,48.738,56457.0
2022-04-08 11:30:00,55.58,55.61,55.34,55.39,54370.5,48.7468,48.7731,48.5363,48.5802,54370.5
2022-04-08 12:00:00,55.39,55.43,55.23,55.37,51201.0,48.5802,48.6153,48.4398,48.5626,51201.0
2022-04-08 12:30:00,55.39,55.53,55.33,55.47,59721.0,48.5802,48.703,48.5275,48.6503,59721.0
2022-04-08 13:00:00,55.47,55.61,55.43,55.57,63835.5,48.6503,48.7731,48.6153,48.738,63835.5
2022-04-08 13:30:00,55.57,55.57,55.25,55.28,109921.5,48.738,48.738,48.4574,48.4837,109921.5
2022-04-08 14:00:00,55.26,55.37,55.19,55.23,92826.0,48.4662,48.5626,48.4048,48.4398,92826.0
2022-04-08 14:30:00,55.25,55.36,55.13,55.25,120627.0,48.4574,48.5539,48.3521,48.4574,120627.0
2022-04-08 15:00:00,55.25,55.52,55.23,55.48,89913.0,48.4574,48.6942,48.4398,48.6591,89913.0
2022-04-08 15:30:00,55.49,55.56,55.27,55.37,372744.0,48.6679,48.7293,48.4749,48.5626,372744.0
2022-04-11 09:30:00,55.28,56.41,55.23,56.41,126675.0,48.4837,49.4748,48.4398,49.4748,126675.0
2022-04-11 10:00:00,56.38,56.68,56.21,56.3,123724.5,49.4485,49.7116,49.2994,49.3783,123724.5
2022-04-11 10:30:00,56.29,56.41,55.85,55.85,122200.5,49.3695,49.4748,48.9836,48.9836,122200.5
2022-04-11 11:00:00,55.8,55.81,55.39,55.51,55164.0,48.9398,48.9485,48.5802,48.6854,55164.0
2022-04-11 11:30:00,55.49,55.67,55.4,55.47,36928.5,48.6679,48.8257,48.5889,48.6503,36928.5
2022-04-11 12:00:00,55.49,55.7,55.43,55.47,70249.5,48.6679,48.8521,48.6153,48.6503,70249.5
2022-04-11 12:30:00,55.45,55.51,55.31,55.31,39160.5,48.6328,48.6854,48.51,48.51,39160.5
2022-04-11 13:00:00,55.3,55.37,55.1,55.21,82035.0,48.5012,48.5626,48.3258,48.4223,82035.0
2022-04-11 13:30:00,55.21,55.43,55.17,55.38,101532.0,48.4223,48.6153,48.3872,48.5714,101532.0
2022-04-11 14:00:00,55.38,55.38,55.16,55.27,43278.0,48.5714,48.5714,48.3785,48.4749,43278.0
2022-04-11 14:30:00,55.28,55.45,55.23,55.4,54559.5,48.4837,48.6328,48.4398,48.5889,54559.5
2022-04-11 15:00:00,55.4,55.49,55.29,55.31,59305.5,48.5889,48.6679,48.4925,48.51,59305.5
2022-04-11 15:30:00,55.32,55.33,55.0,55.05,272662.5,48.5188,48.5275,48.2381,48.282,272662.5
2022-04-12 09:30:00,54.84,55.68,54.81,55.35,229323.0,48.0978,48.8345,48.0715,48.5451,229323.0
2022-04-12 10:00:00,55.41,55.83,55.25,55.61,127728.0,48.5977,48.9661,48.4574,48.7731,127728.0
2022-04-12 10:30:00,55.61,55.65,55.23,55.35,99184.5,48.7731,48.8082,48.4398,48.5451,99184.5
2022-04-12 11:00:00,55.33,55.47,55.23,55.45,82977.0,48.5275,48.6503,48.4398,48.6328,82977.0
2022-04-12 11:30:00,55.47,55.58,55.32,55.45,69375.0,48.6503,48.7468,48.5188,48.6328,69375.0
2022-04-12 12:00:00,55.43,55.47,55.11,55.11,64990.5,48.6153,48.6503,48.3346,48.3346,64990.5
2022-04-12 12:30:00,55.09,55.2,55.07,55.17,43935.0,48.3171,48.4135,48.2995,48.3872,43935.0
2022-04-12 13:00:00,55.18,55.23,55.09,55.18,52219.5,48.396,48.4398,48.3171,48.396,52219.5
2022-04-12 13:30:00,55.16,55.18,54.97,55.0,75138.0,48.3785,48.396,48.2118,48.2381,75138.0
2022-04-12 14:00:00,55.01,55.26,54.97,55.03,117934.5,48.2469,48.4662,48.2118,48.2644,117934.5
2022-04-12 14:30:00,55.04,55.13,54.94,55.09,94459.5,48.2732,48.3521,48.1855,48.3171,94459.5
2022-04-12 15:00:00,55.11,55.11,54.73,54.76,125227.5,48.3346,48.3346,48.0013,48.0276,125227.5
2022-04-12 15:30:00,54.75,54.99,54.69,54.94,470980.5,48.0189,48.2294,47.9662,48.1855,470980.5
2022-04-13 09:30:00,54.88,55.41,54.79,55.13,171937.5,48.1329,48.5977,48.0539,48.3521,171937.5
2022-04-13 10:00:00,55.17,55.26,54.97,55.01,115182.0,48.3872,48.4662,48.2118,48.2469,115182.0
2022-04-13 10:30:00,55.01,55.16,54.9,55.1,48882.0,48.2469,48.3785,48.1504,48.3258,48882.0
2022-04-13 11:00:00,55.11,55.24,55.09,55.12,66153.0,48.3346,48.4486,48.3171,48.3434,66153.0
2022-04-13 11:30:00,55.12,55.27,55.09,55.13,60559.5,48.3434,48.4749,48.3171,48.3521,60559.5
2022-04-13 12:00:00,55.15,55.36,55.1,55.25,74104.5,48.3697,48.5539,48.3258,48.4574,74104.5
2022-04-13 12:30:00,55.28,55.48,55.23,55.23,37140.0,48.4837,48.6591,48.4398,48.4398,37140.0
2022-04-13 13:00:00,55.24,55.41,55.23,55.34,52251.0,48.4486,48.5977,48.4398,48.5363,52251.0
2022-04-13 13:30:00,55.34,55.34,55.18,55.25,56038.5,48.5363,48.5363,48.396,48.4574,56038.5
2022-04-13 14:00:00,55.25,55.33,55.17,55.26,68359.5,48.4574,48.5275,48.3872,48.4662,68359.5
2022-04-13 14:30:00,55.27,55.39,55.25,55.34,65437.5,48.4749,48.5802,48.4574,48.5363,65437.5
2022-04-13 15:00:00,55.33,55.49,55.29,55.45,86314.5,48.5275,48.6679,48.4925,48.6328,86314.5
2022-04-13 15:30:00,55.46,55.58,55.43,55.47,335068.5,48.6416,48.7468,48.6153,48.6503,335068.5
2022-04-14 09:30:00,55.56,55.88,55.46,55.69,214393.5,48.7293,49.0099,48.6416,48.8433,214393.5
2022-04-14 10:00:00,55.69,55.87,55.55,55.86,169371.0,48.8433,49.0012,48.7205,48.9924,169371.0
2022-04-14 10:30:00,55.84,56.05,55.75,55.77,108697.5,48.9748,49.159,48.8959,48.9135,108697.5
2022-04-14 11:00:00,55.75,55.96,55.65,55.9,100407.0,48.8959,49.0801,48.8082,49.0275,100407.0
2022-04-14 11:30:00,55.91,55.93,55.56,55.69,87069.0,49.0362,49.0538,48.7293,48.8433,87069.0
2022-04-14 12:00:00,55.69,55.8,55.58,55.59,87711.0,48.8433,48.9398,48.7468,48.7556,87711.0
2022-04-14 12:30:00,55.59,55.8,55.51,55.8,100171.5,48.7556,48.9398,48.6854,48.9398,100171.5
2022-04-14 13:00:00,55.81,55.82,55.65,55.75,73516.5,48.9485,48.9573,48.8082,48.8959,73516.5
2022-04-14 13:30:00,55.77,55.99,55.77,55.99,71220.0,48.9135,49.1064,48.9135,49.1064,71220.0
2022-04-14 14:00:00,55.98,56.05,55.81,55.94,89977.5,49.0976,49.159,48.9485,49.0626,89977.5
2022-04-14 14:30:00,55.94,55.94,55.71,55.72,83959.5,49.0626,49.0626,48.8608,48.8696,83959.5
2022-04-14 15:00:00,55.72,55.92,55.63,55.82,142024.5,48.8696,49.045,48.7907,48.9573,142024.5
2022-04-14 15:30:00,55.83,56.2,55.5,55.81,670983.0,48.9661,49.2906,48.6766,48.9485,670983.0
2022-04-18 09:30:00,55.47,56.0,55.43,55.76,103996.5,48.6503,49.1152,48.6153,48.9047,103996.5
2022-04-18 10:00:00,55.76,56.05,55.59,56.04,99273.0,48.9047,49.159,48.7556,49.1503,99273.0
2022-04-18 10:30:00,56.03,56.15,55.86,55.91,76425.0,49.1415,49.2467,48.9924,49.0362,76425.0
2022-04-18 11:00:00,55.93,56.14,55.79,55.81,55207.5,49.0538,49.238,48.931,48.9485,55207.5
2022-04-18 11:30:00,55.81,55.89,55.61,55.81,50541.0,48.9485,49.0187,48.7731,48.9485,50541.0
2022-04-18 12:00:00,55.79,55.79,55.47,55.49,43915.5,48.931,48.931,48.6503,48.6679,43915.5
2022-04-18 12:30:00,55.49,55.88,55.49,55.85,42204.0,48.6679,49.0099,48.6679,48.9836,42204.0
2022-04-18 13:00:00,55.86,55.95,55.81,55.87,50026.5,48.9924,49.0713,48.9485,49.0012,50026.5
2022-04-18 13:30:00,55.87,56.25,55.87,56.16,93685.5,49.0012,49.3344,49.0012,49.2555,93685.5
2022-04-18 14:00:00,56.17,56.25,56.06,56.11,63049.5,49.2643,49.3344,49.1678,49.2117,63049.5
2022-04-18 14:30:00,56.12,56.23,56.12,56.15,78529.5,49.2204,49.3169,49.2204,49.2467,78529.5
2022-04-18 15:00:00,56.17,56.17,56.01,56.02,67737.0,49.2643,49.2643,49.1239,49.1327,67737.0
2022-04-18 15:30:00,56.01,56.03,55.79,55.89,241389.0,49.1239,49.1415,48.931,49.0187,241389.0
2022-04-19 09:30:00,56.0,56.59,55.82,56.44,81288.0,49.1152,49.6326,48.9573,49.5011,81288.0
2022-04-19 10:00:00,56.42,56.55,56.29,56.43,48676.5,49.4835,49.5976,49.3695,49.4923,48676.5
2022-04-19 10:30:00,56.4,56.63,56.39,56.57,40122.0,49.466,49.6677,49.4572,49.6151,40122.0
2022-04-19 11:00:00,56.54,56.75,56.52,56.72,44544.0,49.5888,49.773,49.5712,49.7467,44544.0
2022-04-19 11:30:00,56.73,56.8,56.61,56.77,29659.5,49.7554,49.8168,49.6502,49.7905,29659.5
2022-04-19 12:00:00,56.75,56.85,56.67,56.77,31960.5,49.773,49.8607,49.7028,49.7905,31960.5
2022-04-19 12:30:00,56.77,56.83,56.72,56.79,27585.0,49.7905,49.8431,49.7467,49.8081,27585.0
2022-04-19 13:00:00,56.79,56.87,56.77,56.77,25975.5,49.8081,49.8782,49.7905,49.7905,25975.5
2022-04-19 13:30:00,56.79,57.03,56.79,57.0,41325.0,49.8081,50.0185,49.8081,49.9922,41325.0
2022-04-19 14:00:00,56.96,57.04,56.85,57.03,38592.0,49.9572,50.0273,49.8607,50.0185,38592.0
2022-04-19 14:30:00,57.03,57.27,57.02,57.21,47706.0,50.0185,50.229,50.0098,50.1764,47706.0
2022-04-19 15:00:00,57.2,57.28,57.11,57.25,64008.0,50.1676,50.2378,50.0887,50.2115,64008.0
2022-04-19 15:30:00,57.25,57.42,57.17,57.26,288534.0,50.2115,50.3606,50.1413,50.2203,288534.0
2022-04-20 09:30:00,57.83,58.45,57.83,58.27,109854.0,50.7202,51.264,50.7202,51.1061,109854.0
2022-04-20 10:00:00,58.29,58.59,58.13,58.43,121431.0,51.1236,51.3868,50.9833,51.2464,121431.0
2022-04-20 10:30:00,58.42,58.45,58.23,58.27,75775.5,51.2377,51.264,51.071,51.1061,75775.5
2022-04-20 11:00:00,58.26,58.37,58.16,58.34,60871.5,51.0973,51.1938,51.0096,51.1675,60871.5
2022-04-20 11:30:00,58.32,58.45,58.3,58.41,52254.0,51.1499,51.264,51.1324,51.2289,52254.0
2022-04-20 12:00:00,58.41,58.45,58.29,58.33,45502.5,51.2289,51.264,51.1236,51.1587,45502.5
2022-04-20 12:30:00,58.34,58.44,58.3,58.43,108613.5,51.1675,51.2552,51.1324,51.2464,108613.5
2022-04-20 13:00:00,58.43,58.53,58.35,58.41,56490.0,51.2464,51.3341,51.1763,51.2289,56490.0
2022-04-20 13:30:00,58.41,58.61,58.41,58.53,62910.0,51.2289,51.4043,51.2289,51.3341,62910.0
2022-04-20 14:00:00,58.51,58.59,58.41,58.41,37243.5,51.3166,51.3868,51.2289,51.2289,37243.5
2022-04-20 14:30:00,58.41,58.41,58.21,58.31,44011.5,51.2289,51.2289,51.0535,51.1412,44011.5
2022-04-20 15:00:00,58.29,58.59,58.29,58.54,57997.5,51.1236,51.3868,51.1236,51.3429,57997.5
2022-04-20 15:30:00,58.55,58.57,58.35,58.41,269187.0,51.3517,51.3692,51.1763,51.2289,269187.0
2022-04-21 09:30:00,58.72,59.15,58.45,59.01,71932.5,51.5008,51.8779,51.264,51.7551,71932.5
2022-04-21 10:00:00,58.95,59.12,58.8,58.95,62331.0,51.7025,51.8516,51.5709,51.7025,62331.0
2022-04-21 10:30:00,58.96,59.19,58.84,59.19,37573.5,51.7113,51.913,51.606,51.913,37573.5
2022-04-21 11:00:00,59.18,59.39,59.07,59.17,72513.0,51.9042,52.0884,51.8077,51.8954,72513.0
2022-04-21 11:30:00,59.15,59.17,58.93,59.0,38995.5,51.8779,51.8954,51.685,51.7463,38995.5
2022-04-21 12:00:00,58.98,58.99,58.75,58.78,42225.0,51.7288,51.7376,51.5271,51.5534,42225.0
2022-04-21 12:30:00,58.78,58.85,58.63,58.73,46404.0,51.5534,51.6148,51.4218,51.5095,46404.0
2022-04-21 13:00:00,58.73,58.95,58.63,58.93,56509.5,51.5095,51.7025,51.4218,51.685,56509.5
2022-04-21 13:30:00,58.97,59.03,58.73,58.93,49687.5,51.72,51.7727,51.5095,51.685,49687.5
2022-04-21 14:00:00,58.91,58.95,58.79,58.89,84918.0,51.6674,51.7025,51.5622,51.6499,84918.0
2022-04-21 14:30:00,58.88,59.1,58.61,58.65,62232.0,51.6411,51.8341,51.4043,51.4394,62232.0
2022-04-21 15:00:00,58.63,58.78,58.49,58.74,91446.0,51.4218,51.5534,51.299,51.5183,91446.0
2022-04-21 15:30:00,58.73,58.91,58.57,58.74,292882.5,51.5095,51.6674,51.3692,51.5183,292882.5
2022-04-22 09:30:00,58.04,58.14,57.67,57.75,126505.5,50.9044,50.9921,50.5799,50.65,126505.5
2022-04-22 10:00:00,57.76,58.06,57.7,57.97,76387.5,50.6588,50.9219,50.6062,50.843,76387.5
2022-04-22 10:30:00,57.98,58.13,57.84,57.95,83968.5,50.8518,50.9833,50.729,50.8254,83968.5
2022-04-22 11:00:00,57.97,58.21,57.9,58.1,79081.5,50.843,51.0535,50.7816,50.957,79081.5
2022-04-22 11:30:00,58.12,58.15,57.89,57.96,49462.5,50.9745,51.0008,50.7728,50.8342,49462.5
2022-04-22 12:00:00,57.97,58.32,57.95,58.25,87982.5,50.843,51.1499,50.8254,51.0886,87982.5
2022-04-22 12:30:00,58.23,58.39,58.2,58.22,50256.0,51.071,51.2113,51.0447,51.0622,50256.0
2022-04-22 13:00:00,58.21,58.27,57.71,57.77,108985.5,51.0535,51.1061,50.6149,50.6676,108985.5
2022-04-22 13:30:00,57.77,57.96,57.64,57.81,75091.5,50.6676,50.8342,50.5536,50.7027,75091.5
2022-04-22 14:00:00,57.81,57.83,57.53,57.56,58725.0,50.7027,50.7202,50.4571,50.4834,58725.0
2022-04-22 14:30:00,57.56,57.57,57.18,57.25,71733.0,50.4834,50.4922,50.1501,50.2115,71733.0
2022-04-22 15:00:00,57.24,57.41,57.03,57.33,118888.5,50.2027,50.3518,50.0185,50.2817,118888.5
2022-04-22 15:30:00,57.35,57.63,57.06,57.13,319294.5,50.2992,50.5448,50.0449,50.1063,319294.5
2022-04-25 09:30:00,56.91,56.95,55.91,55.99,204879.0,49.9133,49.9484,49.0362,49.1064,204879.0
2022-04-25 10:00:00,55.99,56.12,55.62,55.9,152308.5,49.1064,49.2204,48.7819,49.0275,152308.5
2022-04-25 10:30:00,55.87,56.44,55.87,56.2,266790.0,49.0012,49.5011,49.0012,49.2906,266790.0
2022-04-25 11:00:00,56.19,56.37,55.92,56.2,124300.5,49.2818,49.4397,49.045,49.2906,124300.5
2022-04-25 11:30:00,56.21,56.32,56.02,56.17,66655.5,49.2994,49.3958,49.1327,49.2643,66655.5
2022-04-25 12:00:00,56.17,56.91,56.14,56.81,143359.5,49.2643,49.9133,49.238,49.8256,143359.5
2022-04-25 12:30:00,56.79,57.07,56.73,56.87,101460.0,49.8081,50.0536,49.7554,49.8782,101460.0
2022-04-25 13:00:00,56.89,56.93,56.67,56.78,95689.5,49.8958,49.9308,49.7028,49.7993,95689.5
2022-04-25 13:30:00,56.79,56.91,56.53,56.57,128395.5,49.8081,49.9133,49.58,49.6151,128395.5
2022-04-25 14:00:00,56.57,57.23,56.5,57.17,155004.0,49.6151,50.194,49.5537,50.1413,155004.0
2022-04-25 14:30:00,57.17,57.55,57.14,57.33,143133.0,50.1413,50.4746,50.115,50.2817,143133.0
2022-04-25 15:00:00,57.33,57.56,57.19,57.48,336177.0,50.2817,50.4834,50.1589,50.4132,336177.0
2022-04-25 15:30:00,57.46,57.75,57.42,57.57,639925.5,50.3957,50.65,50.3606,50.4922,639925.5
2022-04-26 09:30:00,57.33,58.76,56.73,57.8,241180.5,50.2817,51.5359,49.7554,50.6939,241180.5
2022-04-26 10:00:00,57.79,57.84,56.7,56.7,192721.5,50.6851,50.729,49.7291,49.7291,192721.5
2022-04-26 10:30:00,56.75,56.88,56.25,56.37,165240.0,49.773,49.887,49.3344,49.4397,165240.0
2022-04-26 11:00:00,56.36,56.63,55.15,55.85,413673.0,49.4309,49.6677,48.3697,48.9836,413673.0
2022-04-26 11:30:00,55.93,55.93,54.85,54.99,149179.5,49.0538,49.0538,48.1066,48.2294,149179.5
2022-04-26 12:00:00,54.99,55.74,54.97,55.68,168205.5,48.2294,48.8871,48.2118,48.8345,168205.5
2022-04-26 12:30:00,55.67,56.21,55.59,56.16,88984.5,48.8257,49.2994,48.7556,49.2555,88984.5
2022-04-26 13:00:00,56.17,56.17,55.52,55.57,90712.5,49.2643,49.2643,48.6942,48.738,90712.5
2022-04-26 13:30:00,55.55,55.77,55.42,55.64,68283.0,48.7205,48.9135,48.6065,48.7994,68283.0
2022-04-26 14:00:00,55.6,56.01,55.47,55.99,72103.5,48.7644,49.1239,48.6503,49.1064,72103.5
2022-04-26 14:30:00,55.97,56.13,55.77,56.13,75430.5,49.0889,49.2292,48.9135,49.2292,75430.5
2022-04-26 15:00:00,56.17,56.17,55.79,55.88,117433.5,49.2643,49.2643,48.931,49.0099,117433.5
2022-04-26 15:30:00,55.88,56.05,55.71,55.88,556812.0,49.0099,49.159,48.8608,49.0099,556812.0
2022-04-27 09:30:00,56.3,56.62,55.79,56.37,118455.0,49.3783,49.659,48.931,49.4397,118455.0
2022-04-27 10:00:00,56.39,56.65,55.88,55.94,85221.0,49.4572,49.6853,49.0099,49.0626,85221.0
2022-04-27 10:30:00,55.91,56.21,55.69,56.04,103660.5,49.0362,49.2994,48.8433,49.1503,103660.5
2022-04-27 11:00:00,56.06,56.41,56.0,56.37,60247.5,49.1678,49.4748,49.1152,49.4397,60247.5
2022-04-27 11:30:00,56.41,56.79,56.39,56.55,86653.5,49.4748,49.8081,49.4572,49.5976,86653.5
2022-04-27 12:00:00,56.55,57.05,56.51,57.02,60520.5,49.5976,50.0361,49.5625,50.0098,60520.5
2022-04-27 12:30:00,57.07,57.1,56.87,56.97,56104.5,50.0536,50.0799,49.8782,49.9659,56104.5
2022-04-27 13:00:00,56.97,56.99,56.43,56.67,98103.0,49.9659,49.9835,49.4923,49.7028,98103.0
2022-04-27 13:30:00,56.69,56.78,56.6,56.75,55770.0,49.7203,49.7993,49.6414,49.773,55770.0
2022-04-27 14:00:00,56.73,56.78,56.59,56.64,47505.0,49.7554,49.7993,49.6326,49.6765,47505.0
2022-04-27 14:30:00,56.61,56.79,56.43,56.5,62248.5,49.6502,49.8081,49.4923,49.5537,62248.5
2022-04-27 15:00:00,56.49,56.51,56.22,56.26,100131.0,49.5449,49.5625,49.3081,49.3432,100131.0
2022-04-27 15:30:00,56.24,56.33,55.99,56.22,467115.0,49.3257,49.4046,49.1064,49.3081,467115.0
2022-04-28 09:30:00,56.56,56.73,56.29,56.61,103747.5,49.6063,49.7554,49.3695,49.6502,103747.5
2022-04-28 10:00:00,56.59,56.61,55.99,56.0,123592.5,49.6326,49.6502,49.1064,49.1152,123592.5
2022-04-28 10:30:00,56.0,56.39,55.69,56.13,127956.0,49.1152,49.4572,48.8433,49.2292,127956.0
2022-04-28 11:00:00,56.13,56.3,56.1,56.12,101356.5,49.2292,49.3783,49.2029,49.2204,101356.5
2022-04-28 11:30:00,56.06,56.12,55.85,56.03,71940.0,49.1678,49.2204,48.9836,49.1415,71940.0
2022-04-28 12:00:00,55.99,56.37,55.97,56.37,97309.5,49.1064,49.4397,49.0889,49.4397,97309.5
2022-04-28 12:30:00,56.38,56.73,56.35,56.71,88200.0,49.4485,49.7554,49.4221,49.7379,88200.0
2022-04-28 13:00:00,56.72,56.95,56.64,56.78,135084.0,49.7467,49.9484,49.6765,49.7993,135084.0
2022-04-28 13:30:00,56.8,56.87,56.63,56.65,112581.0,49.8168,49.8782,49.6677,49.6853,112581.0
2022-04-28 14:00:00,56.63,56.82,56.62,56.75,122158.5,49.6677,49.8344,49.659,49.773,122158.5
2022-04-28 14:30:00,56.75,57.07,56.75,56.95,81745.5,49.773,50.0536,49.773,49.9484,81745.5
2022-04-28 15:00:00,56.95,56.99,56.75,56.76,120456.0,49.9484,49.9835,49.773,49.7817,120456.0
2022-04-28 15:30:00,56.77,56.78,56.47,56.71,501304.5,49.7905,49.7993,49.5274,49.7379,501304.5
2022-04-29 09:30:00,56.33,57.18,56.23,57.12,85864.5,49.4046,50.1501,49.3169,50.0975,85864.5
2022-04-29 10:00:00,57.15,57.23,56.24,56.26,54481.5,50.1238,50.194,49.3257,49.3432,54481.5
2022-04-29 10:30:00,56.25,56.39,56.18,56.34,55081.5,49.3344,49.4572,49.273,49.4134,55081.5
2022-04-29 11:00:00,56.33,56.41,56.19,56.3,64641.0,49.4046,49.4748,49.2818,49.3783,64641.0
2022-04-29 11:30:00,56.27,56.53,56.27,56.29,44100.0,49.352,49.58,49.352,49.3695,44100.0
2022-04-29 12:00:00,56.25,56.25,55.75,55.77,58962.0,49.3344,49.3344,48.8959,48.9135,58962.0
2022-04-29 12:30:00,55.77,55.87,55.57,55.63,55875.0,48.9135,49.0012,48.738,48.7907,55875.0
2022-04-29 13:00:00,55.64,55.99,55.61,55.96,47011.5,48.7994,49.1064,48.7731,49.0801,47011.5
2022-04-29 13:30:00,55.96,56.03,55.85,55.91,80346.0,49.0801,49.1415,48.9836,49.0362,80346.0
2022-04-29 14:00:00,55.93,56.04,55.84,55.98,86241.0,49.0538,49.1503,48.9748,49.0976,86241.0
2022-04-29 14:30:00,55.98,56.03,55.6,55.65,91099.5,49.0976,49.1415,48.7644,48.8082,91099.5
2022-04-29 15:00:00,55.65,55.74,55.55,55.67,204630.0,48.8082,48.8871,48.7205,48.8257,204630.0
2022-04-29 15:30:00,55.67,55.75,55.23,55.37,428667.0,48.8257,48.8959,48.4398,48.5626,428667.0
2022-05-02 09:30:00,55.65,56.5,55.33,56.24,173652.0,48.8082,49.5537,48.5275,49.3257,173652.0
2022-05-02 10:00:00,56.19,56.43,55.79,56.24,110248.5,49.2818,49.4923,48.931,49.3257,110248.5
2022-05-02 10:30:00,56.21,56.53,56.11,56.35,123135.0,49.2994,49.58,49.2117,49.4221,123135.0
2022-05-02 11:00:00,56.37,56.4,55.87,55.98,128049.0,49.4397,49.466,49.0012,49.0976,128049.0
2022-05-02 11:30:00,56.0,56.15,55.85,56.11,83625.0,49.1152,49.2467,48.9836,49.2117,83625.0
2022-05-02 12:00:00,56.09,56.17,55.83,56.0,79887.0,49.1941,49.2643,48.9661,49.1152,79887.0
2022-05-02 12:30:00,55.99,56.05,55.59,55.63,79405.5,49.1064,49.159,48.7556,48.7907,79405.5
2022-05-02 13:00:00,55.64,55.79,55.41,55.47,77122.5,48.7994,48.931,48.5977,48.6503,77122.5
2022-05-02 13:30:00,55.47,55.53,55.3,55.37,59112.0,48.6503,48.703,48.5012,48.5626,59112.0
2022-05-02 14:00:00,55.35,55.57,55.05,55.16,43504.5,48.5451,48.738,48.282,48.3785,43504.5
2022-05-02 14:30:00,55.13,55.37,54.99,55.25,60897.0,48.3521,48.5626,48.2294,48.4574,60897.0
2022-05-02 15:00:00,55.23,55.93,55.23,55.86,79800.0,48.4398,49.0538,48.4398,48.9924,79800.0
2022-05-02 15:30:00,55.86,56.08,55.79,56.0,253128.0,48.9924,49.1853,48.931,49.1152,253128.0
2022-05-03 09:30:00,56.25,57.01,56.16,56.95,190080.0,49.3344,50.001,49.2555,49.9484,190080.0
2022-05-03 10:00:00,57.0,57.31,56.95,57.27,184383.0,49.9922,50.2641,49.9484,50.229,184383.0
2022-05-03 10:30:00,57.27,57.35,56.63,56.97,94329.0,50.229,50.2992,49.6677,49.9659,94329.0
2022-05-03 11:00:00,56.93,57.3,56.86,57.27,62245.5,49.9308,50.2554,49.8694,50.229,62245.5
2022-05-03 11:30:00,57.27,57.3,57.01,57.3,35868.0,50.229,50.2554,50.001,50.2554,35868.0
2022-05-03 12:00:00,57.3,57.52,57.11,57.33,73584.0,50.2554,50.4483,50.0887,50.2817,73584.0
2022-05-03 12:30:00,57.27,57.39,57.11,57.25,36585.0,50.229,50.3343,50.0887,50.2115,36585.0
2022-05-03 13:00:00,57.26,57.35,56.99,57.02,41730.0,50.2203,50.2992,49.9835,50.0098,41730.0
2022-05-03 13:30:00,57.04,57.24,56.93,56.97,46440.0,50.0273,50.2027,49.9308,49.9659,46440.0
2022-05-03 14:00:00,56.95,56.99,56.58,56.71,45223.5,49.9484,49.9835,49.6239,49.7379,45223.5
2022-05-03 14:30:00,56.69,57.05,56.55,57.04,53995.5,49.7203,50.0361,49.5976,50.0273,53995.5
2022-05-03 15:00:00,57.03,57.13,56.9,56.91,72190.5,50.0185,50.1063,49.9045,49.9133,72190.5
2022-05-03 15:30:00,56.92,56.99,56.59,56.73,344379.0,49.9221,49.9835,49.6326,49.7554,344379.0
2022-05-04 09:30:00,56.87,57.66,56.51,57.37,93727.5,49.8782,50.5711,49.5625,50.3167,93727.5
2022-05-04 10:00:00,57.38,57.47,57.08,57.26,50694.0,50.3255,50.4045,50.0624,50.2203,50694.0
2022-05-04 10:30:00,57.25,57.5,57.21,57.35,61045.5,50.2115,50.4308,50.1764,50.2992,61045.5
2022-05-04 11:00:00,57.37,57.46,57.25,57.35,75391.5,50.3167,50.3957,50.2115,50.2992,75391.5
2022-05-04 11:30:00,57.37,57.39,57.23,57.25,67060.5,50.3167,50.3343,50.194,50.2115,67060.5
2022-05-04 12:00:00,57.21,57.47,57.19,57.41,30600.0,50.1764,50.4045,50.1589,50.3518,30600.0
2022-05-04 12:30:00,57.37,57.5,57.33,57.47,52066.5,50.3167,50.4308,50.2817,50.4045,52066.5
2022-05-04 13:00:00,57.46,57.48,57.22,57.25,54064.5,50.3957,50.4132,50.1852,50.2115,54064.5
2022-05-04 13:30:00,57.23,57.38,57.11,57.19,41853.0,50.194,50.3255,50.0887,50.1589,41853.0
2022-05-04 14:00:00,57.28,57.59,57.06,57.53,56733.0,50.2378,50.5097,50.0449,50.4571,56733.0
2022-05-04 14:30:00,57.53,58.31,56.93,58.25,144069.0,50.4571,51.1412,49.9308,51.0886,144069.0
2022-05-04 15:00:00,58.27,58.56,58.11,58.54,96664.5,51.1061,51.3604,50.9658,51.3429,96664.5
2022-05-04 15:30:00,58.56,58.83,58.53,58.68,380203.5,51.3604,51.5972,51.3341,51.4657,380203.5
2022-05-05 09:30:00,58.09,58.17,57.45,57.65,130249.5,50.9482,51.0184,50.3869,50.5623,130249.5
2022-05-05 10:00:00,57.61,57.63,57.13,57.25,84355.5,50.5272,50.5448,50.1063,50.2115,84355.5
2022-05-05 10:30:00,57.23,57.44,56.94,57.27,89529.0,50.194,50.3781,49.9396,50.229,89529.0
2022-05-05 11:00:00,57.25,57.31,56.81,56.87,85426.5,50.2115,50.2641,49.8256,49.8782,85426.5
2022-05-05 11:30:00,56.87,57.1,56.51,56.59,65415.0,49.8782,50.0799,49.5625,49.6326,65415.0
2022-05-05 12:00:00,56.59,56.71,56.27,56.49,75561.0,49.6326,49.7379,49.352,49.5449,75561.0
2022-05-05 12:30:00,56.47,56.75,56.39,56.7,74356.5,49.5274,49.773,49.4572,49.7291,74356.5
2022-05-05 13:00:00,56.74,57.02,56.72,56.83,71866.5,49.7642,50.0098,49.7467,49.8431,71866.5
2022-05-05 13:30:00,56.79,56.98,56.62,56.73,73450.5,49.8081,49.9747,49.659,49.7554,73450.5
2022-05-05 14:00:00,56.69,57.03,56.55,56.55,59092.5,49.7203,50.0185,49.5976,49.5976,59092.5
2022-05-05 14:30:00,56.55,56.76,56.49,56.6,65052.0,49.5976,49.7817,49.5449,49.6414,65052.0
2022-05-05 15:00:00,56.62,56.65,56.26,56.3,107838.0,49.659,49.6853,49.3432,49.3783,107838.0
2022-05-05 15:30:00,56.28,56.87,56.16,56.81,466524.0,49.3608,49.8782,49.2555,49.8256,466524.0
2022-05-06 09:30:00,56.93,56.93,55.26,55.45,127384.5,49.9308,49.9308,48.4662,48.6328,127384.5
2022-05-06 10:00:00,55.53,55.87,55.33,55.57,136806.0,48.703,49.0012,48.5275,48.738,136806.0
2022-05-06 10:30:00,55.54,56.22,55.25,56.13,118012.5,48.7117,49.3081,48.4574,49.2292,118012.5
2022-05-06 11:00:00,56.11,56.51,55.97,56.31,54987.0,49.2117,49.5625,49.0889,49.3871,54987.0
2022-05-06 11:30:00,56.36,56.36,55.75,55.79,37443.0,49.4309,49.4309,48.8959,48.931,37443.0
2022-05-06 12:00:00,55.79,56.15,55.72,56.01,28459.5,48.931,49.2467,48.8696,49.1239,28459.5
2022-05-06 12:30:00,55.91,56.39,55.86,56.35,33867.0,49.0362,49.4572,48.9924,49.4221,33867.0
2022-05-06 13:00:00,56.34,56.41,56.05,56.19,42984.0,49.4134,49.4748,49.159,49.2818,42984.0
2022-05-06 13:30:00,56.2,56.31,55.9,55.95,39513.0,49.2906,49.3871,49.0275,49.0713,39513.0
2022-05-06 14:00:00,55.94,56.08,55.79,55.83,53224.5,49.0626,49.1853,48.931,48.9661,53224.5
2022-05-06 14:30:00,55.83,56.12,55.72,55.93,64545.0,48.9661,49.2204,48.8696,49.0538,64545.0
2022-05-06 15:00:00,55.89,55.99,55.74,55.91,82845.0,49.0187,49.1064,48.8871,49.0362,82845.0
2022-05-06 15:30:00,55.91,56.49,55.91,56.33,276205.5,49.0362,49.5449,49.0362,49.4046,276205.5
2022-05-09 09:30:00,55.87,56.84,55.69,56.79,128751.0,49.0012,49.8519,48.8433,49.8081,128751.0
2022-05-09 10:00:00,56.75,56.81,56.27,56.37,75037.5,49.773,49.8256,49.352,49.4397,75037.5
2022-05-09 10:30:00,56.36,56.55,56.25,56.49,221746.5,49.4309,49.5976,49.3344,49.5449,221746.5
2022-05-09 11:00:00,56.49,56.73,56.33,56.44,122034.0,49.5449,49.7554,49.4046,49.5011,122034.0
2022-05-09 11:30:00,56.43,56.63,56.31,56.51,52431.0,49.4923,49.6677,49.3871,49.5625,52431.0
2022-05-09 12:00:00,56.57,57.01,56.45,56.74,51481.5,49.6151,50.001,49.5099,49.7642,51481.5
2022-05-09 12:30:00,56.73,56.84,56.37,56.4,43779.0,49.7554,49.8519,49.4397,49.466,43779.0
2022-05-09 13:00:00,56.39,56.57,56.33,56.55,57669.0,49.4572,49.6151,49.4046,49.5976,57669.0
2022-05-09 13:30:00,56.55,56.77,56.38,56.75,96744.0,49.5976,49.7905,49.4485,49.773,96744.0
2022-05-09 14:00:00,56.75,56.94,56.71,56.83,114898.5,49.773,49.9396,49.7379,49.8431,114898.5
2022-05-09 14:30:00,56.83,56.99,56.65,56.9,95314.5,49.8431,49.9835,49.6853,49.9045,95314.5
2022-05-09 15:00:00,56.91,57.3,56.87,57.11,180981.0,49.9133,50.2554,49.8782,50.0887,180981.0
2022-05-09 15:30:00,57.11,57.25,56.79,56.91,507405.0,50.0887,50.2115,49.8081,49.9133,507405.0
2022-05-10 09:30:00,57.78,57.79,56.59,56.75,139294.5,50.8821,50.8909,49.8341,49.975,139294.5
2022-05-10 10:00:00,56.8,56.8,56.27,56.39,96076.5,50.0191,50.0191,49.5523,49.658,96076.5
2022-05-10 10:30:00,56.37,56.39,56.05,56.29,83535.0,49.6404,49.658,49.3586,49.5699,83535.0
2022-05-10 11:00:00,56.28,56.41,55.97,56.17,86587.5,49.5611,49.6756,49.2882,49.4643,86587.5
2022-05-10 11:30:00,56.23,56.33,55.87,56.09,65071.5,49.5171,49.6052,49.2001,49.3938,65071.5
2022-05-10 12:00:00,56.15,56.23,55.82,55.87,41949.0,49.4467,49.5171,49.1561,49.2001,41949.0
2022-05-10 12:30:00,55.85,55.99,55.51,55.64,69141.0,49.1825,49.3058,48.8831,48.9975,69141.0
2022-05-10 13:00:00,55.57,55.92,55.55,55.92,62833.5,48.9359,49.2441,48.9183,49.2441,62833.5
2022-05-10 13:30:00,55.97,56.37,55.83,56.35,55944.0,49.2882,49.6404,49.1649,49.6228,55944.0
2022-05-10 14:00:00,56.36,56.4,55.87,55.92,51177.0,49.6316,49.6668,49.2001,49.2441,51177.0
2022-05-10 14:30:00,55.95,56.13,55.79,55.99,45210.0,49.2705,49.4291,49.1296,49.3058,45210.0
2022-05-10 15:00:00,56.02,56.22,55.79,55.86,62506.5,49.3322,49.5083,49.1296,49.1913,62506.5
2022-05-10 15:30:00,55.82,55.94,55.62,55.82,187909.5,49.1561,49.2617,48.9799,49.1561,187909.5
2022-05-11 09:30:00,55.57,56.17,55.21,55.91,105958.5,48.9359,49.4643,48.6189,49.2353,105958.5
2022-05-11 10:00:00,55.93,56.23,55.69,56.21,48252.0,49.2529,49.5171,49.0416,49.4995,48252.0
2022-05-11 10:30:00,56.17,56.4,55.95,56.19,58017.0,49.4643,49.6668,49.2705,49.4819,58017.0
2022-05-11 11:00:00,56.15,56.22,55.81,56.05,35116.5,49.4467,49.5083,49.1473,49.3586,35116.5
2022-05-11 11:30:00,56.01,56.31,55.95,56.13,48922.5,49.3234,49.5876,49.2705,49.4291,48922.5
2022-05-11 12:00:00,56.1,56.15,55.53,55.53,64740.0,49.4026,49.4467,48.9007,48.9007,64740.0
2022-05-11 12:30:00,55.52,55.65,55.37,55.41,76873.5,48.8919,49.0064,48.7598,48.795,76873.5
2022-05-11 13:00:00,55.38,55.42,55.19,55.19,47116.5,48.7686,48.8038,48.6013,48.6013,47116.5
2022-05-11 13:30:00,55.17,55.3,54.92,55.0,74770.5,48.5837,48.6981,48.3635,48.434,74770.5
2022-05-11 14:00:00,54.98,55.46,54.98,55.23,79836.0,48.4163,48.839,48.4163,48.6365,79836.0
2022-05-11 14:30:00,55.26,55.4,55.12,55.14,74163.0,48.6629,48.7862,48.5396,48.5572,74163.0
2022-05-11 15:00:00,55.15,55.49,55.07,55.29,129264.0,48.566,48.8655,48.4956,48.6893,129264.0
2022-05-11 15:30:00,55.32,55.41,54.89,55.09,230955.0,48.7158,48.795,48.3371,48.5132,230955.0
2022-05-12 09:30:00,54.99,55.43,54.78,55.32,100252.5,48.4251,48.8126,48.2402,48.7158,100252.5
2022-05-12 10:00:00,55.3,55.81,55.19,55.56,103776.0,48.6981,49.1473,48.6013,48.9271,103776.0
2022-05-12 10:30:00,55.59,55.68,55.39,55.57,94315.5,48.9535,49.0328,48.7774,48.9359,94315.5
2022-05-12 11:00:00,55.59,55.77,55.34,55.43,46917.0,48.9535,49.112,48.7334,48.8126,46917.0
2022-05-12 11:30:00,55.42,55.46,54.97,54.97,25389.0,48.8038,48.839,48.4075,48.4075,25389.0
2022-05-12 12:00:00,54.99,55.38,54.93,55.36,32199.0,48.4251,48.7686,48.3723,48.751,32199.0
2022-05-12 12:30:00,55.41,55.65,55.37,55.39,18081.0,48.795,49.0064,48.7598,48.7774,18081.0
2022-05-12 13:00:00,55.36,55.52,55.15,55.17,43150.5,48.751,48.8919,48.566,48.5837,43150.5
2022-05-12 13:30:00,55.18,55.24,54.77,54.94,50185.5,48.5925,48.6453,48.2314,48.3811,50185.5
2022-05-12 14:00:00,54.94,55.08,54.65,54.75,59887.5,48.3811,48.5044,48.1257,48.2138,59887.5
2022-05-12 14:30:00,54.73,54.83,54.66,54.75,35005.5,48.1962,48.2842,48.1345,48.2138,35005.5
2022-05-12 15:00:00,54.75,55.36,54.75,55.13,71299.5,48.2138,48.751,48.2138,48.5484,71299.5
2022-05-12 15:30:00,55.11,55.71,55.11,55.66,209269.5,48.5308,49.0592,48.5308,49.0152,209269.5
2022-05-13 09:30:00,55.87,56.52,55.68,56.52,111364.5,49.2001,49.7725,49.0328,49.7725,111364.5
2022-05-13 10:00:00,56.47,56.52,55.74,56.09,105076.5,49.7285,49.7725,49.0856,49.3938,105076.5
2022-05-13 10:30:00,56.13,56.18,55.75,56.11,52668.0,49.4291,49.4731,49.0944,49.4114,52668.0
2022-05-13 11:00:00,56.05,56.34,56.03,56.13,56164.5,49.3586,49.614,49.341,49.4291,56164.5
2022-05-13 11:30:00,56.11,56.12,55.83,56.06,51958.5,49.4114,49.4202,49.1649,49.3674,51958.5
2022-05-13 12:00:00,56.07,56.18,55.96,55.98,35292.0,49.3762,49.4731,49.2793,49.297,35292.0
2022-05-13 12:30:00,55.98,56.09,55.81,55.92,38425.5,49.297,49.3938,49.1473,49.2441,38425.5
2022-05-13 13:00:00,55.94,56.02,55.83,55.85,38860.5,49.2617,49.3322,49.1649,49.1825,38860.5
2022-05-13 13:30:00,55.85,55.97,55.72,55.74,36324.0,49.1825,49.2882,49.068,49.0856,36324.0
2022-05-13 14:00:00,55.77,55.77,55.51,55.61,63529.5,49.112,49.112,48.8831,48.9711,63529.5
2022-05-13 14:30:00,55.63,55.87,55.63,55.82,51807.0,48.9887,49.2001,48.9887,49.1561,51807.0
2022-05-13 15:00:00,55.82,55.89,55.79,55.86,128647.5,49.1561,49.2177,49.1296,49.1913,128647.5
2022-05-13 15:30:00,55.87,55.87,55.55,55.83,328582.5,49.2001,49.2001,48.9183,49.1649,328582.5
2022-05-16 09:30:00,55.85,56.03,54.62,54.82,125209.5,49.1825,49.341,48.0993,48.2754,125209.5
2022-05-16 10:00:00,54.85,55.51,54.63,55.51,127306.5,48.3019,48.8831,48.1081,48.8831,127306.5
2022-05-16 10:30:00,55.51,55.51,54.95,54.97,99670.5,48.8831,48.8831,48.3899,48.4075,99670.5
2022-05-16 11:00:00,54.94,55.21,54.94,55.15,55843.5,48.3811,48.6189,48.3811,48.566,55843.5
2022-05-16 11:30:00,55.17,55.53,55.08,55.44,73989.0,48.5837,48.9007,48.5044,48.8214,73989.0
2022-05-16 12:00:00,55.46,55.52,55.3,55.36,57079.5,48.839,48.8919,48.6981,48.751,57079.5
2022-05-16 12:30:00,55.35,55.5,55.29,55.4,46785.0,48.7422,48.8743,48.6893,48.7862,46785.0
2022-05-16 13:00:00,55.4,55.61,55.37,55.6,68164.5,48.7862,48.9711,48.7598,48.9623,68164.5
2022-05-16 13:30:00,55.61,55.62,55.35,55.43,89950.5,48.9711,48.9799,48.7422,48.8126,89950.5
2022-05-16 14:00:00,55.43,55.58,55.35,55.57,67582.5,48.8126,48.9447,48.7422,48.9359,67582.5
2022-05-16 14:30:00,55.57,55.77,55.57,55.65,66976.5,48.9359,49.112,48.9359,49.0064,66976.5
2022-05-16 15:00:00,55.65,55.79,55.47,55.51,70204.5,49.0064,49.1296,48.8478,48.8831,70204.5
2022-05-16 15:30:00,55.51,55.65,55.37,55.55,258247.5,48.8831,49.0064,48.7598,48.9183,258247.5
2022-05-17 09:30:00,56.34,56.84,56.34,56.49,96195.0,49.614,50.0543,49.614,49.7461,96195.0
2022-05-17 10:00:00,56.58,56.58,56.13,56.14,110460.0,49.8253,49.8253,49.4291,49.4379,110460.0
2022-05-17 10:30:00,56.17,56.41,55.87,56.1,73458.0,49.4643,49.6756,49.2001,49.4026,73458.0
2022-05-17 11:00:00,56.11,56.34,56.09,56.19,58725.0,49.4114,49.614,49.3938,49.4819,58725.0
2022-05-17 11:30:00,56.17,56.44,56.17,56.38,39993.0,49.4643,49.702,49.4643,49.6492,39993.0
2022-05-17 12:00:00,56.38,56.65,56.21,56.63,49431.0,49.6492,49.887,49.4995,49.8694,49431.0
2022-05-17 12:30:00,56.62,56.76,56.57,56.66,54193.5,49.8606,49.9838,49.8165,49.8958,54193.5
2022-05-17 13:00:00,56.64,56.71,56.57,56.67,50074.5,49.8782,49.9398,49.8165,49.9046,50074.5
2022-05-17 13:30:00,56.69,56.79,56.59,56.59,61836.0,49.9222,50.0103,49.8341,49.8341,61836.0
2022-05-17 14:00:00,56.61,56.73,56.3,56.58,93820.5,49.8517,49.9574,49.5788,49.8253,93820.5
2022-05-17 14:30:00,56.57,56.8,56.44,56.75,117352.5,49.8165,50.0191,49.702,49.975,117352.5
2022-05-17 15:00:00,56.73,56.87,56.69,56.8,125296.5,49.9574,50.0807,49.9222,50.0191,125296.5
2022-05-17 15:30:00,56.8,56.84,56.55,56.73,351756.0,50.0191,50.0543,49.7989,49.9574,351756.0
2022-05-18 09:30:00,56.49,56.6,55.79,56.21,132736.5,49.7461,49.8429,49.1296,49.4995,132736.5
2022-05-18 10:00:00,56.17,56.29,55.7,55.71,65836.5,49.4643,49.5699,49.0504,49.0592,65836.5
2022-05-18 10:30:00,55.69,55.89,55.59,55.71,93634.5,49.0416,49.2177,48.9535,49.0592,93634.5
2022-05-18 11:00:00,55.71,55.72,55.01,55.19,192546.0,49.0592,49.068,48.4428,48.6013,192546.0
2022-05-18 11:30:00,55.17,55.27,54.89,54.91,132526.5,48.5837,48.6717,48.3371,48.3547,132526.5
2022-05-18 12:00:00,54.91,54.97,54.75,54.88,161683.5,48.3547,48.4075,48.2138,48.3283,161683.5
2022-05-18 12:30:00,54.89,54.93,54.65,54.87,178812.0,48.3371,48.3723,48.1257,48.3195,178812.0
2022-05-18 13:00:00,54.88,54.89,54.58,54.65,131770.5,48.3283,48.3371,48.0641,48.1257,131770.5
2022-05-18 13:30:00,54.65,54.71,54.48,54.58,82398.0,48.1257,48.1786,47.976,48.0641,82398.0
2022-05-18 14:00:00,54.61,54.64,54.49,54.62,83008.5,48.0905,48.1169,47.9848,48.0993,83008.5
2022-05-18 14:30:00,54.59,54.61,54.35,54.38,68149.5,48.0729,48.0905,47.8616,47.888,68149.5
2022-05-18 15:00:00,54.37,54.52,54.31,54.33,113229.0,47.8792,48.0113,47.8263,47.8439,113229.0
2022-05-18 15:30:00,54.34,54.52,54.01,54.11,574893.0,47.8527,48.0113,47.5621,47.6502,574893.0
2022-05-19 09:30:00,53.59,54.0,53.12,53.32,143922.0,47.1923,47.5533,46.7784,46.9545,143922.0
2022-05-19 10:00:00,53.24,53.91,53.24,53.77,97362.0,46.8841,47.4741,46.8841,47.3508,97362.0
2022-05-19 10:30:00,53.74,53.96,53.42,53.63,73527.0,47.3244,47.5181,47.0426,47.2275,73527.0
2022-05-19 11:00:00,53.62,53.79,53.43,53.64,54772.5,47.2187,47.3684,47.0514,47.2363,54772.5
2022-05-19 11:30:00,53.71,54.15,53.71,53.94,35980.5,47.298,47.6854,47.298,47.5005,35980.5
2022-05-19 12:00:00,53.97,54.05,53.84,54.03,55228.5,47.5269,47.5974,47.4124,47.5798,55228.5
2022-05-19 12:30:00,54.05,54.05,53.75,53.92,51280.5,47.5974,47.5974,47.3332,47.4829,51280.5
2022-05-19 13:00:00,53.97,54.17,53.76,54.11,66327.0,47.5269,47.703,47.342,47.6502,66327.0
2022-05-19 13:30:00,54.11,54.73,54.1,54.68,102610.5,47.6502,48.1962,47.6414,48.1522,102610.5
2022-05-19 14:00:00,54.63,54.67,54.47,54.53,59970.0,48.1081,48.1433,47.9672,48.0201,59970.0
2022-05-19 14:30:00,54.54,54.81,54.48,54.78,70455.0,48.0289,48.2666,47.976,48.2402,70455.0
2022-05-19 15:00:00,54.78,54.98,54.47,54.49,73152.0,48.2402,48.4163,47.9672,47.9848,73152.0
2022-05-19 15:30:00,54.46,54.51,54.17,54.27,315433.5,47.9584,48.0025,47.703,47.7911,315433.5
2022-05-20 09:30:00,54.29,54.56,53.34,53.52,205366.5,47.8087,48.0465,46.9721,47.1306,205366.5
2022-05-20 10:00:00,53.52,53.62,53.31,53.37,101112.0,47.1306,47.2187,46.9457,46.9985,101112.0
2022-05-20 10:30:00,53.34,53.34,52.78,52.81,85702.5,46.9721,46.9721,46.479,46.5054,85702.5
2022-05-20 11:00:00,52.81,52.93,52.63,52.81,68640.0,46.5054,46.6111,46.3469,46.5054,68640.0
2022-05-20 11:30:00,52.78,52.99,52.67,52.91,59152.5,46.479,46.6639,46.3821,46.5935,59152.5
2022-05-20 12:00:00,52.89,52.91,52.51,52.62,58870.5,46.5759,46.5935,46.2412,46.3381,58870.5
2022-05-20 12:30:00,52.59,52.74,52.35,52.51,94639.5,46.3117,46.4438,46.1003,46.2412,94639.5
2022-05-20 13:00:00,52.51,52.55,52.12,52.17,64105.5,46.2412,46.2764,45.8978,45.9418,64105.5
2022-05-20 13:30:00,52.17,52.51,52.17,52.39,60600.0,45.9418,46.2412,45.9418,46.1355,60600.0
2022-05-20 14:00:00,52.41,52.45,52.17,52.32,56155.5,46.1532,46.1884,45.9418,46.0739,56155.5
2022-05-20 14:30:00,52.35,52.73,52.16,52.54,83433.0,46.1003,46.435,45.933,46.2676,83433.0
2022-05-20 15:00:00,52.53,52.81,52.49,52.79,79381.5,46.2588,46.5054,46.2236,46.4878,79381.5
2022-05-20 15:30:00,52.79,53.33,52.75,53.21,381738.0,46.4878,46.9633,46.4526,46.8576,381738.0
2022-05-23 09:30:00,53.97,54.81,53.9,54.66,226593.0,47.5269,48.2666,47.4653,48.1345,226593.0
2022-05-23 10:00:00,54.63,54.77,54.35,54.75,47212.5,48.1081,48.2314,47.8616,48.2138,47212.5
2022-05-23 10:30:00,54.76,54.95,54.67,54.8,59574.0,48.2226,48.3899,48.1433,48.2578,59574.0
2022-05-23 11:00:00,54.79,55.05,54.77,54.99,64059.0,48.249,48.478,48.2314,48.4251,64059.0
2022-05-23 11:30:00,54.99,55.2,54.87,54.87,56517.0,48.4251,48.6101,48.3195,48.3195,56517.0
2022-05-23 12:00:00,54.89,54.98,54.73,54.74,45985.5,48.3371,48.4163,48.1962,48.205,45985.5
2022-05-23 12:30:00,54.71,54.83,54.67,54.78,54622.5,48.1786,48.2842,48.1433,48.2402,54622.5
2022-05-23 13:00:00,54.78,54.87,54.67,54.83,53622.0,48.2402,48.3195,48.1433,48.2842,53622.0
2022-05-23 13:30:00,54.83,54.99,54.81,54.97,52279.5,48.2842,48.4251,48.2666,48.4075,52279.5
2022-05-23 14:00:00,54.99,55.03,54.89,54.97,50797.5,48.4251,48.4604,48.3371,48.4075,50797.5
2022-05-23 14:30:00,54.96,55.03,54.72,54.73,94167.0,48.3987,48.4604,48.1874,48.1962,94167.0
2022-05-23 15:00:00,54.73,54.87,54.67,54.71,113619.0,48.1962,48.3195,48.1433,48.1786,113619.0
2022-05-23 15:30:00,54.73,54.87,54.48,54.57,525493.5,48.1962,48.3195,47.976,48.0553,525493.5
2022-05-24 09:30:00,54.39,54.57,53.86,54.26,131515.5,47.8968,48.0553,47.43,47.7823,131515.5
2022-05-24 10:00:00,54.31,54.47,53.89,54.01,243907.5,47.8263,47.9672,47.4565,47.5621,243907.5
2022-05-24 10:30:00,53.99,53.99,53.71,53.84,75474.0,47.5445,47.5445,47.298,47.4124,75474.0
2022-05-24 11:00:00,53.81,54.01,53.77,53.85,78082.5,47.386,47.5621,47.3508,47.4212,78082.5
2022-05-24 11:30:00,53.91,54.22,53.88,54.03,75948.0,47.4741,47.7471,47.4477,47.5798,75948.0
2022-05-24 12:00:00,54.01,54.31,53.96,54.15,51345.0,47.5621,47.8263,47.5181,47.6854,51345.0
2022-05-24 12:30:00,54.17,54.22,53.89,54.15,33055.5,47.703,47.7471,47.4565,47.6854,33055.5
2022-05-24 13:00:00,54.07,54.12,53.89,54.12,31042.5,47.615,47.659,47.4565,47.659,31042.5
2022-05-24 13:30:00,54.09,54.57,53.99,54.53,63988.5,47.6326,48.0553,47.5445,48.0201,63988.5
2022-05-24 14:00:00,54.53,54.61,54.31,54.6,45862.5,48.0201,48.0905,47.8263,48.0817,45862.5
2022-05-24 14:30:00,54.58,54.76,54.38,54.45,39640.5,48.0641,48.2226,47.888,47.9496,39640.5
2022-05-24 15:00:00,54.44,54.74,54.37,54.71,87661.5,47.9408,48.205,47.8792,48.1786,87661.5
2022-05-24 15:30:00,54.71,54.93,54.62,54.83,301753.5,48.1786,48.3723,48.0993,48.2842,301753.5
2022-05-25 09:30:00,54.91,55.22,54.64,55.15,65758.5,48.3547,48.6277,48.1169,48.566,65758.5
2022-05-25 10:00:00,55.11,55.49,55.05,55.41,64015.5,48.5308,48.8655,48.478,48.795,64015.5
2022-05-25 10:30:00,55.43,55.65,55.34,55.37,94000.5,48.8126,49.0064,48.7334,48.7598,94000.5
2022-05-25 11:00:00,55.41,55.47,55.33,55.38,62422.5,48.795,48.8478,48.7246,48.7686,62422.5
2022-05-25 11:30:00,55.36,55.36,55.12,55.21,30817.5,48.751,48.751,48.5396,48.6189,30817.5
2022-05-25 12:00:00,55.21,55.28,54.88,54.97,77256.0,48.6189,48.6805,48.3283,48.4075,77256.0
2022-05-25 12:30:00,55.01,55.03,54.83,54.96,44590.5,48.4428,48.4604,48.2842,48.3987,44590.5
2022-05-25 13:00:00,54.94,55.01,54.84,54.99,43825.5,48.3811,48.4428,48.2931,48.4251,43825.5
2022-05-25 13:30:00,54.97,55.05,54.9,55.03,60018.0,48.4075,48.478,48.3459,48.4604,60018.0
2022-05-25 14:00:00,54.99,55.24,54.83,55.19,109783.5,48.4251,48.6453,48.2842,48.6013,109783.5
2022-05-25 14:30:00,55.19,55.44,55.15,55.44,122421.0,48.6013,48.8214,48.566,48.8214,122421.0
2022-05-25 15:00:00,55.44,55.91,55.44,55.84,145656.0,48.8214,49.2353,48.8214,49.1737,145656.0
2022-05-25 15:30:00,55.87,55.88,55.51,55.68,539982.0,49.2001,49.2089,48.8831,49.0328,539982.0
2022-05-26 09:30:00,56.0,56.7,55.95,56.67,213777.0,49.3146,49.931,49.2705,49.9046,213777.0
2022-05-26 10:00:00,56.67,56.67,56.39,56.44,48163.5,49.9046,49.9046,49.658,49.702,48163.5
2022-05-26 10:30:00,56.42,56.5,56.11,56.28,62214.0,49.6844,49.7549,49.4114,49.5611,62214.0
2022-05-26 11:00:00,56.31,56.31,56.15,56.21,61549.5,49.5876,49.5876,49.4467,49.4995,61549.5
2022-05-26 11:30:00,56.22,56.29,56.11,56.17,22713.0,49.5083,49.5699,49.4114,49.4643,22713.0
2022-05-26 12:00:00,56.15,56.27,56.05,56.13,65209.5,49.4467,49.5523,49.3586,49.4291,65209.5
2022-05-26 12:30:00,56.12,56.31,56.04,56.28,38620.5,49.4202,49.5876,49.3498,49.5611,38620.5
2022-05-26 13:00:00,56.28,56.37,56.11,56.13,52489.5,49.5611,49.6404,49.4114,49.4291,52489.5
2022-05-26 13:30:00,56.15,56.29,56.11,56.27,49537.5,49.4467,49.5699,49.4114,49.5523,49537.5
2022-05-26 14:00:00,56.26,56.31,56.19,56.22,37044.0,49.5435,49.5876,49.4819,49.5083,37044.0
2022-05-26 14:30:00,56.21,56.3,56.11,56.11,51699.0,49.4995,49.5788,49.4114,49.4114,51699.0
2022-05-26 15:00:00,56.13,56.13,55.97,56.02,108195.0,49.4291,49.4291,49.2882,49.3322,108195.0
2022-05-26 15:30:00,56.03,56.17,55.86,56.07,514140.0,49.341,49.4643,49.1913,49.3762,514140.0
2022-05-27 09:30:00,56.71,57.25,56.62,57.03,149727.0,49.9398,50.4153,49.8606,50.2216,149727.0
2022-05-27 10:00:00,57.02,57.15,56.7,56.71,118482.0,50.2128,50.3273,49.931,49.9398,118482.0
2022-05-27 10:30:00,56.73,56.77,56.61,56.67,122416.5,49.9574,49.9926,49.8517,49.9046,122416.5
2022-05-27 11:00:00,56.67,56.96,56.65,56.85,138781.5,49.9046,50.16,49.887,50.0631,138781.5
2022-05-27 11:30:00,56.85,56.9,56.76,56.82,83994.0,50.0631,50.1071,49.9838,50.0367,83994.0
2022-05-27 12:00:00,56.84,56.89,56.76,56.79,118816.5,50.0543,50.0983,49.9838,50.0103,118816.5
2022-05-27 12:30:00,56.8,56.91,56.71,56.77,111648.0,50.0191,50.1159,49.9398,49.9926,111648.0
2022-05-27 13:00:00,56.77,56.83,56.65,56.67,52473.0,49.9926,50.0455,49.887,49.9046,52473.0
2022-05-27 13:30:00,56.67,56.71,56.63,56.69,64777.5,49.9046,49.9398,49.8694,49.9222,64777.5
2022-05-27 14:00:00,56.69,56.81,56.65,56.69,135661.5,49.9222,50.0279,49.887,49.9222,135661.5
2022-05-27 14:30:00,56.7,56.78,56.65,56.73,217470.0,49.931,50.0015,49.887,49.9574,217470.0
2022-05-27 15:00:00,56.73,56.89,56.72,56.85,219001.5,49.9574,50.0983,49.9486,50.0631,219001.5
2022-05-27 15:30:00,56.83,57.15,56.75,57.11,608817.0,50.0455,50.3273,49.975,50.2921,608817.0
2022-05-31 09:30:00,56.98,57.06,56.24,56.87,185365.5,50.1776,50.248,49.5259,50.0807,185365.5
2022-05-31 10:00:00,56.85,57.33,56.78,57.2,81049.5,50.0631,50.4858,50.0015,50.3713,81049.5
2022-05-31 10:30:00,57.17,57.34,57.17,57.26,80968.5,50.3449,50.4946,50.3449,50.4241,80968.5
2022-05-31 11:00:00,57.22,57.42,57.18,57.32,168406.5,50.3889,50.565,50.3537,50.477,168406.5
2022-05-31 11:30:00,57.31,57.67,57.25,57.65,64419.0,50.4682,50.7852,50.4153,50.7676,64419.0
2022-05-31 12:00:00,57.65,57.72,57.42,57.55,71247.0,50.7676,50.8292,50.565,50.6795,71247.0
2022-05-31 12:30:00,57.55,57.78,57.49,57.7,109171.5,50.6795,50.8821,50.6267,50.8116,109171.5
2022-05-31 13:00:00,57.69,57.71,57.39,57.43,84852.0,50.8028,50.8204,50.5386,50.5739,84852.0
2022-05-31 13:30:00,57.45,57.96,57.45,57.96,58587.0,50.5915,51.0406,50.5915,51.0406,58587.0
2022-05-31 14:00:00,57.92,58.04,57.84,57.93,72979.5,51.0054,51.111,50.9349,51.0142,72979.5
2022-05-31 14:30:00,57.93,58.03,57.67,57.73,73188.0,51.0142,51.1022,50.7852,50.838,73188.0
2022-05-31 15:00:00,57.74,58.09,57.71,58.06,130030.5,50.8468,51.1551,50.8204,51.1286,130030.5
2022-05-31 15:30:00,58.07,58.4,57.81,57.89,702526.5,51.1374,51.4281,50.9085,50.9789,702526.5
2022-06-01 09:30:00,58.04,58.19,57.21,57.45,91945.5,51.111,51.2431,50.3801,50.5915,91945.5
2022-06-01 10:00:00,57.47,57.55,57.04,57.11,71751.0,50.6091,50.6795,50.2304,50.2921,71751.0
2022-06-01 10:30:00,57.1,58.59,57.0,58.52,494646.0,50.2832,51.5954,50.1952,51.5337,494646.0
2022-06-01 11:00:00,58.49,58.54,58.08,58.18,190329.0,51.5073,51.5513,51.1463,51.2343,190329.0
2022-06-01 11:30:00,58.18,58.27,57.86,57.94,71502.0,51.2343,51.3136,50.9525,51.023,71502.0
2022-06-01 12:00:00,57.95,58.07,57.86,57.96,66969.0,51.0318,51.1374,50.9525,51.0406,66969.0
2022-06-01 12:30:00,58.0,58.21,57.8,58.03,178423.5,51.0758,51.2607,50.8997,51.1022,178423.5
2022-06-01 13:00:00,58.05,58.55,58.0,58.49,163690.5,51.1198,51.5601,51.0758,51.5073,163690.5
2022-06-01 13:30:00,58.48,58.6,58.41,58.58,72546.0,51.4985,51.6042,51.4369,51.5866,72546.0
2022-06-01 14:00:00,58.56,58.99,58.56,58.93,87984.0,51.569,51.9476,51.569,51.8948,87984.0
2022-06-01 14:30:00,58.93,59.03,58.81,58.91,70489.5,51.8948,51.9828,51.7891,51.8772,70489.5
2022-06-01 15:00:00,58.92,59.06,58.84,58.99,189649.5,51.886,52.0093,51.8155,51.9476,189649.5
2022-06-01 15:30:00,58.97,59.25,58.97,59.03,548818.5,51.93,52.1766,51.93,51.9828,548818.5
2022-06-02 09:30:00,59.37,59.73,58.6,58.79,129976.5,52.2823,52.5993,51.6042,51.7715,129976.5
2022-06-02 10:00:00,58.83,58.99,58.45,58.67,99147.0,51.8067,51.9476,51.4721,51.6658,99147.0
2022-06-02 10:30:00,58.66,59.04,58.65,59.04,119944.5,51.657,51.9916,51.6482,51.9916,119944.5
2022-06-02 11:00:00,59.04,59.05,58.85,58.93,91062.0,51.9916,52.0005,51.8243,51.8948,91062.0
2022-06-02 11:30:00,58.91,59.21,58.82,59.09,105960.0,51.8772,52.1414,51.7979,52.0357,105960.0
2022-06-02 12:00:00,59.1,59.21,59.06,59.19,40990.5,52.0445,52.1414,52.0093,52.1237,40990.5
2022-06-02 12:30:00,59.21,59.33,59.16,59.21,47322.0,52.1414,52.247,52.0973,52.1414,47322.0
2022-06-02 13:00:00,59.21,59.22,59.03,59.11,45012.0,52.1414,52.1502,51.9828,52.0533,45012.0
2022-06-02 13:30:00,59.11,59.21,59.04,59.15,46516.5,52.0533,52.1414,51.9916,52.0885,46516.5
2022-06-02 14:00:00,59.13,59.29,59.09,59.12,61149.0,52.0709,52.2118,52.0357,52.0621,61149.0
2022-06-02 14:30:00,59.13,59.19,59.07,59.08,45286.5,52.0709,52.1237,52.0181,52.0269,45286.5
2022-06-02 15:00:00,59.11,59.27,59.11,59.21,91266.0,52.0533,52.1942,52.0533,52.1414,91266.0
2022-06-02 15:30:00,59.2,59.43,59.17,59.29,467025.0,52.1325,52.3351,52.1061,52.2118,467025.0
2022-06-03 09:30:00,59.1,59.17,58.66,58.75,173682.0,52.0445,52.1061,51.657,51.7363,173682.0
2022-06-03 10:00:00,58.72,58.88,58.57,58.63,147880.5,51.7099,51.8507,51.5778,51.6306,147880.5
2022-06-03 10:30:00,58.61,58.85,58.51,58.81,106987.5,51.613,51.8243,51.5249,51.7891,106987.5
2022-06-03 11:00:00,58.81,58.87,58.63,58.67,46177.5,51.7891,51.8419,51.6306,51.6658,46177.5
2022-06-03 11:30:00,58.69,58.95,58.62,58.9,42574.5,51.6834,51.9124,51.6218,51.8684,42574.5
2022-06-03 12:00:00,58.91,58.97,58.73,58.92,78189.0,51.8772,51.93,51.7187,51.886,78189.0
2022-06-03 12:30:00,58.91,59.02,58.85,59.02,45862.5,51.8772,51.974,51.8243,51.974,45862.5
2022-06-03 13:00:00,59.01,59.11,58.87,59.04,37117.5,51.9652,52.0533,51.8419,51.9916,37117.5
2022-06-03 13:30:00,59.02,59.02,58.68,58.7,56475.0,51.974,51.974,51.6746,51.6922,56475.0
2022-06-03 14:00:00,58.69,58.98,58.65,58.91,81183.0,51.6834,51.9388,51.6482,51.8772,81183.0
2022-06-03 14:30:00,58.9,58.95,58.73,58.89,52776.0,51.8684,51.9124,51.7187,51.8596,52776.0
2022-06-03 15:00:00,58.92,58.95,58.79,58.94,170917.5,51.886,51.9124,51.7715,51.9036,170917.5
2022-06-03 15:30:00,58.92,59.05,58.75,58.83,699967.5,51.886,52.0005,51.7363,51.8067,699967.5
2022-06-06 09:30:00,59.27,59.43,59.0,59.29,314404.5,52.1942,52.3351,51.9564,52.2118,314404.5
2022-06-06 10:00:00,59.31,59.53,59.27,59.33,78675.0,52.2294,52.4232,52.1942,52.247,78675.0
2022-06-06 10:30:00,59.32,59.52,59.25,59.37,50830.5,52.2382,52.4143,52.1766,52.2823,50830.5
2022-06-06 11:00:00,59.37,59.41,59.13,59.3,165552.0,52.2823,52.3175,52.0709,52.2206,165552.0
2022-06-06 11:30:00,59.29,59.3,59.2,59.26,50154.0,52.2118,52.2206,52.1325,52.1854,50154.0
2022-06-06 12:00:00,59.25,59.28,59.05,59.07,58897.5,52.1766,52.203,52.0005,52.0181,58897.5
2022-06-06 12:30:00,59.05,59.16,59.04,59.13,58930.5,52.0005,52.0973,51.9916,52.0709,58930.5
2022-06-06 13:00:00,59.14,59.16,59.05,59.12,53379.0,52.0797,52.0973,52.0005,52.0621,53379.0
2022-06-06 13:30:00,59.11,59.26,59.11,59.24,61384.5,52.0533,52.1854,52.0533,52.1678,61384.5
2022-06-06 14:00:00,59.25,59.3,59.03,59.07,57612.0,52.1766,52.2206,51.9828,52.0181,57612.0
2022-06-06 14:30:00,59.05,59.18,59.03,59.16,40723.5,52.0005,52.1149,51.9828,52.0973,40723.5
2022-06-06 15:00:00,59.14,59.2,59.03,59.15,49389.0,52.0797,52.1325,51.9828,52.0885,49389.0
2022-06-06 15:30:00,59.14,59.22,58.99,59.07,407770.5,52.0797,52.1502,51.9476,52.0181,407770.5
2022-06-07 09:30:00,58.99,58.99,57.91,58.32,156544.5,51.9476,51.9476,50.9966,51.3576,156544.5
2022-06-07 10:00:00,58.31,58.73,58.3,58.64,60808.5,51.3488,51.7187,51.34,51.6394,60808.5
2022-06-07 10:30:00,58.63,58.91,58.62,58.71,107644.5,51.6306,51.8772,51.6218,51.701,107644.5
2022-06-07 11:00:00,58.75,59.25,58.75,59.1,89097.0,51.7363,52.1766,51.7363,52.0445,89097.0
2022-06-07 11:30:00,59.12,59.13,58.91,59.08,88491.0,52.0621,52.0709,51.8772,52.0269,88491.0
2022-06-07 12:00:00,59.09,59.27,59.06,59.24,233983.5,52.0357,52.1942,52.0093,52.1678,233983.5
2022-06-07 12:30:00,59.24,59.26,59.13,59.17,138778.5,52.1678,52.1854,52.0709,52.1061,138778.5
2022-06-07 13:00:00,59.17,59.38,59.15,59.29,220308.0,52.1061,52.2911,52.0885,52.2118,220308.0
2022-06-07 13:30:00,59.31,59.33,59.18,59.23,115357.5,52.2294,52.247,52.1149,52.159,115357.5
2022-06-07 14:00:00,59.21,59.41,59.17,59.32,91447.5,52.1414,52.3175,52.1061,52.2382,91447.5
2022-06-07 14:30:00,59.32,59.51,59.25,59.47,265311.0,52.2382,52.4055,52.1766,52.3703,265311.0
2022-06-07 15:00:00,59.49,59.59,59.4,59.46,230791.5,52.3879,52.476,52.3087,52.3615,230791.5
2022-06-07 15:30:00,59.46,59.53,59.22,59.31,745422.0,52.3615,52.4232,52.1502,52.2294,745422.0
2022-06-08 09:30:00,59.07,59.33,58.75,59.25,119961.0,52.0181,52.247,51.7363,52.1766,119961.0
2022-06-08 10:00:00,59.33,59.51,59.23,59.37,681889.5,52.247,52.4055,52.159,52.2823,681889.5
2022-06-08 10:30:00,59.35,59.41,59.25,59.33,197280.0,52.2646,52.3175,52.1766,52.247,197280.0
2022-06-08 11:00:00,59.33,59.52,59.33,59.45,177808.5,52.247,52.4143,52.247,52.3527,177808.5
2022-06-08 11:30:00,59.43,59.73,59.35,59.73,310806.0,52.3351,52.5993,52.2646,52.5993,310806.0
2022-06-08 12:00:00,59.71,59.86,59.59,59.61,56644.5,52.5817,52.7138,52.476,52.4936,56644.5
2022-06-08 12:30:00,59.63,59.74,59.49,59.74,115258.5,52.5112,52.6081,52.3879,52.6081,115258.5
2022-06-08 13:00:00,59.71,59.89,59.6,59.81,67077.0,52.5817,52.7402,52.4848,52.6697,67077.0
2022-06-08 13:30:00,59.78,59.88,59.7,59.77,71115.0,52.6433,52.7314,52.5729,52.6345,71115.0
2022-06-08 14:00:00,59.79,59.89,59.7,59.76,51345.0,52.6521,52.7402,52.5729,52.6257,51345.0
2022-06-08 14:30:00,59.76,59.83,59.65,59.8,72232.5,52.6257,52.6873,52.5288,52.6609,72232.5
2022-06-08 15:00:00,59.8,59.8,59.6,59.69,294960.0,52.6609,52.6609,52.4848,52.564,294960.0
2022-06-08 15:30:00,59.71,59.75,59.52,59.59,700980.0,52.5817,52.6169,52.4143,52.476,700980.0
2022-06-09 09:30:00,59.41,59.57,59.04,59.53,101251.5,52.3175,52.4584,51.9916,52.4232,101251.5
2022-06-09 10:00:00,59.57,59.73,59.31,59.56,75910.5,52.4584,52.5993,52.2294,52.4496,75910.5
2022-06-09 10:30:00,59.62,59.92,59.55,59.67,59122.5,52.5024,52.7666,52.4408,52.5464,59122.5
2022-06-09 11:00:00,59.66,59.66,59.36,59.41,34075.5,52.5376,52.5376,52.2734,52.3175,34075.5
2022-06-09 11:30:00,59.39,59.59,59.31,59.5,41085.0,52.2999,52.476,52.2294,52.3967,41085.0
2022-06-09 12:00:00,59.49,59.53,59.27,59.49,31930.5,52.3879,52.4232,52.1942,52.3879,31930.5
2022-06-09 12:30:00,59.53,59.6,59.42,59.6,29082.0,52.4232,52.4848,52.3263,52.4848,29082.0
2022-06-09 13:00:00,59.58,59.65,59.51,59.52,27178.5,52.4672,52.5288,52.4055,52.4143,27178.5
2022-06-09 13:30:00,59.51,59.58,59.42,59.55,33922.5,52.4055,52.4672,52.3263,52.4408,33922.5
2022-06-09 14:00:00,59.55,59.6,59.47,59.52,54498.0,52.4408,52.4848,52.3703,52.4143,54498.0
2022-06-09 14:30:00,59.52,59.52,59.28,59.28,54553.5,52.4143,52.4143,52.203,52.203,54553.5
2022-06-09 15:00:00,59.28,59.3,59.13,59.21,110958.0,52.203,52.2206,52.0709,52.1414,110958.0
2022-06-09 15:30:00,59.19,59.19,58.67,58.67,312567.0,52.1237,52.1237,51.6658,51.6658,312567.0
2022-06-10 09:30:00,57.95,57.97,57.33,57.37,121159.5,51.0318,51.0494,50.4858,50.521,121159.5
2022-06-10 10:00:00,57.34,57.35,56.89,57.0,62286.0,50.4946,50.5034,50.0983,50.1952,62286.0
2022-06-10 10:30:00,57.04,57.31,56.99,57.05,111648.0,50.2304,50.4682,50.1864,50.2392,111648.0
2022-06-10 11:00:00,57.03,57.14,56.79,56.82,69004.5,50.2216,50.3185,50.0103,50.0367,69004.5
2022-06-10 11:30:00,56.81,56.84,56.67,56.75,41580.0,50.0279,50.0543,49.9046,49.975,41580.0
2022-06-10 12:00:00,56.74,57.09,56.74,56.81,87505.5,49.9662,50.2744,49.9662,50.0279,87505.5
2022-06-10 12:30:00,56.82,56.91,56.7,56.79,40641.0,50.0367,50.1159,49.931,50.0103,40641.0
2022-06-10 13:00:00,56.76,56.85,56.66,56.85,63802.5,49.9838,50.0631,49.8958,50.0631,63802.5
2022-06-10 13:30:00,56.84,57.14,56.67,56.75,170131.5,50.0543,50.3185,49.9046,49.975,170131.5
2022-06-10 14:00:00,56.76,56.93,56.61,56.87,102501.0,49.9838,50.1335,49.8517,50.0807,102501.0
2022-06-10 14:30:00,56.89,57.11,56.79,57.05,55819.5,50.0983,50.2921,50.0103,50.2392,55819.5
2022-06-10 15:00:00,57.06,57.27,56.88,57.17,74634.0,50.248,50.433,50.0895,50.3449,74634.0
2022-06-10 15:30:00,57.19,57.19,56.73,56.73,296280.0,50.3625,50.3625,49.9574,49.9574,296280.0
2022-06-13 09:30:00,55.83,55.85,55.28,55.53,162348.0,49.1649,49.1825,48.6805,48.9007,162348.0
2022-06-13 10:00:00,55.53,55.69,55.36,55.57,109752.0,48.9007,49.0416,48.751,48.9359,109752.0
2022-06-13 10:30:00,55.57,55.7,55.4,55.45,146322.0,48.9359,49.0504,48.7862,48.8302,146322.0
2022-06-13 11:00:00,55.41,55.81,55.27,55.79,74091.0,48.795,49.1473,48.6717,49.1296,74091.0
2022-06-13 11:30:00,55.77,56.18,55.72,56.12,110974.5,49.112,49.4731,49.068,49.4202,110974.5
2022-06-13 12:00:00,56.11,56.27,56.06,56.13,130756.5,49.4114,49.5523,49.3674,49.4291,130756.5
2022-06-13 12:30:00,56.13,56.36,55.94,55.95,47517.0,49.4291,49.6316,49.2617,49.2705,47517.0
2022-06-13 13:00:00,55.95,56.03,55.78,55.92,39087.0,49.2705,49.341,49.1208,49.2441,39087.0
2022-06-13 13:30:00,55.93,56.31,55.84,56.23,54603.0,49.2529,49.5876,49.1737,49.5171,54603.0
2022-06-13 14:00:00,56.19,56.21,55.86,56.04,92497.5,49.4819,49.4995,49.1913,49.3498,92497.5
2022-06-13 14:30:00,56.03,56.17,55.87,55.93,56526.0,49.341,49.4643,49.2001,49.2529,56526.0
2022-06-13 15:00:00,55.88,55.99,55.58,55.59,176452.5,49.2089,49.3058,48.9447,48.9535,176452.5
2022-06-13 15:30:00,55.57,55.59,55.03,55.34,434070.0,48.9359,48.9535,48.4604,48.7334,434070.0
2022-06-14 09:30:00,55.74,56.45,55.35,56.36,104743.5,49.0856,49.7108,48.7422,49.6316,104743.5
2022-06-14 10:00:00,56.33,56.52,56.19,56.22,73474.5,49.6052,49.7725,49.4819,49.5083,73474.5
2022-06-14 10:30:00,56.17,56.31,56.03,56.21,70818.0,49.4643,49.5876,49.341,49.4995,70818.0
2022-06-14 11:00:00,56.21,56.29,55.73,55.86,72757.5,49.4995,49.5699,49.0768,49.1913,72757.5
2022-06-14 11:30:00,55.83,56.16,55.83,56.0,99571.5,49.1649,49.4555,49.1649,49.3146,99571.5
2022-06-14 12:00:00,55.97,55.97,55.63,55.79,49318.5,49.2882,49.2882,48.9887,49.1296,49318.5
2022-06-14 12:30:00,55.77,55.84,55.59,55.73,96900.0,49.112,49.1737,48.9535,49.0768,96900.0
2022-06-14 13:00:00,55.74,56.07,55.63,55.99,94894.5,49.0856,49.3762,48.9887,49.3058,94894.5
2022-06-14 13:30:00,55.98,55.99,55.67,55.81,62037.0,49.297,49.3058,49.024,49.1473,62037.0
2022-06-14 14:00:00,55.81,56.08,55.81,55.97,95839.5,49.1473,49.385,49.1473,49.2882,95839.5
2022-06-14 14:30:00,55.95,56.0,55.68,55.69,51823.5,49.2705,49.3146,49.0328,49.0416,51823.5
2022-06-14 15:00:00,55.7,55.71,55.49,55.7,95884.5,49.0504,49.0592,48.8655,49.0504,95884.5
2022-06-14 15:30:00,55.69,56.19,55.69,56.11,310998.0,49.0416,49.4819,49.0416,49.4114,310998.0
2022-06-15 09:30:00,56.66,57.09,56.39,57.03,113335.5,49.8958,50.2744,49.658,50.2216,113335.5
2022-06-15 10:00:00,56.98,57.31,56.96,57.11,67459.5,50.1776,50.4682,50.16,50.2921,67459.5
2022-06-15 10:30:00,57.14,57.3,57.06,57.27,102891.0,50.3185,50.4594,50.248,50.433,102891.0
2022-06-15 11:00:00,57.29,57.29,56.93,57.13,80889.0,50.4506,50.4506,50.1335,50.3097,80889.0
2022-06-15 11:30:00,57.12,57.25,57.03,57.23,67734.0,50.3009,50.4153,50.2216,50.3977,67734.0
2022-06-15 12:00:00,57.23,57.24,57.13,57.23,48021.0,50.3977,50.4065,50.3097,50.3977,48021.0
2022-06-15 12:30:00,57.24,57.29,57.05,57.13,84331.5,50.4065,50.4506,50.2392,50.3097,84331.5
2022-06-15 13:00:00,57.11,57.27,57.11,57.2,87885.0,50.2921,50.433,50.2921,50.3713,87885.0
2022-06-15 13:30:00,57.2,57.43,57.11,57.42,144855.0,50.3713,50.5739,50.2921,50.565,144855.0
2022-06-15 14:00:00,57.3,57.63,56.85,57.04,230028.0,50.4594,50.75,50.0631,50.2304,230028.0
2022-06-15 14:30:00,57.04,57.92,56.78,57.43,187968.0,50.2304,51.0054,50.0015,50.5739,187968.0
2022-06-15 15:00:00,57.41,57.76,57.39,57.7,296772.0,50.5562,50.8645,50.5386,50.8116,296772.0
2022-06-15 15:30:00,57.71,57.97,57.2,57.23,461371.5,50.8204,51.0494,50.3713,50.3977,461371.5
2022-06-16 09:30:00,56.39,56.51,54.96,55.14,100299.0,49.658,49.7637,48.3987,48.5572,100299.0
2022-06-16 10:00:00,55.07,55.15,54.86,54.93,86233.5,48.4956,48.566,48.3107,48.3723,86233.5
2022-06-16 10:30:00,54.88,54.88,54.25,54.38,100380.0,48.3283,48.3283,47.7735,47.888,100380.0
2022-06-16 11:00:00,54.37,54.77,54.37,54.73,83080.5,47.8792,48.2314,47.8792,48.1962,83080.5
2022-06-16 11:30:00,54.71,54.74,54.38,54.41,94491.0,48.1786,48.205,47.888,47.9144,94491.0
2022-06-16 12:00:00,54.42,54.49,54.29,54.49,73942.5,47.9232,47.9848,47.8087,47.9848,73942.5
2022-06-16 12:30:00,54.5,54.53,54.33,54.43,36897.0,47.9936,48.0201,47.8439,47.932,36897.0
2022-06-16 13:00:00,54.47,54.57,54.27,54.45,87576.0,47.9672,48.0553,47.7911,47.9496,87576.0
2022-06-16 13:30:00,54.45,54.5,54.25,54.26,78867.0,47.9496,47.9936,47.7735,47.7823,78867.0
2022-06-16 14:00:00,54.23,54.39,54.15,54.18,54858.0,47.7559,47.8968,47.6854,47.7118,54858.0
2022-06-16 14:30:00,54.17,54.36,54.0,54.12,53623.5,47.703,47.8704,47.5533,47.659,53623.5
2022-06-16 15:00:00,54.11,54.52,54.11,54.37,83610.0,47.6502,48.0113,47.6502,47.8792,83610.0
2022-06-16 15:30:00,54.35,54.39,54.1,54.39,367027.5,47.8616,47.8968,47.6414,47.8968,367027.5
2022-06-17 09:30:00,54.31,54.71,53.95,54.16,949060.5,47.8263,48.1786,47.5093,47.6942,949060.5
2022-06-17 10:00:00,54.19,54.29,53.98,54.04,73941.0,47.7207,47.8087,47.5357,47.5886,73941.0
2022-06-17 10:30:00,54.02,54.05,53.71,53.95,77266.5,47.5709,47.5974,47.298,47.5093,77266.5
2022-06-17 11:00:00,53.93,54.67,53.92,54.61,171106.5,47.4917,48.1433,47.4829,48.0905,171106.5
2022-06-17 11:30:00,54.62,54.69,54.22,54.23,80619.0,48.0993,48.161,47.7471,47.7559,80619.0
2022-06-17 12:00:00,54.18,54.48,54.03,54.19,120729.0,47.7118,47.976,47.5798,47.7207,120729.0
2022-06-17 12:30:00,54.19,54.3,54.07,54.21,74983.5,47.7207,47.8175,47.615,47.7383,74983.5
2022-06-17 13:00:00,54.21,54.79,54.18,54.61,59811.0,47.7383,48.249,47.7118,48.0905,59811.0
2022-06-17 13:30:00,54.61,54.89,54.53,54.81,58998.0,48.0905,48.3371,48.0201,48.2666,58998.0
2022-06-17 14:00:00,54.83,54.94,54.75,54.76,40636.5,48.2842,48.3811,48.2138,48.2226,40636.5
2022-06-17 14:30:00,54.75,54.95,54.64,54.77,58572.0,48.2138,48.3899,48.1169,48.2314,58572.0
2022-06-17 15:00:00,54.77,54.86,54.5,54.85,77898.0,48.2314,48.3107,47.9936,48.3019,77898.0
2022-06-17 15:30:00,54.85,54.86,54.53,54.61,272610.0,48.3019,48.3107,48.0201,48.0905,272610.0
2022-06-21 09:30:00,55.97,56.21,55.11,55.64,177730.5,49.2882,49.4995,48.5308,48.9975,177730.5
2022-06-21 10:00:00,55.65,55.85,55.61,55.82,82785.0,49.0064,49.1825,48.9711,49.1561,82785.0
2022-06-21 10:30:00,55.84,55.97,55.75,55.95,59730.0,49.1737,49.2882,49.0944,49.2705,59730.0
2022-06-21 11:00:00,55.93,56.05,55.67,55.68,45736.5,49.2529,49.3586,49.024,49.0328,45736.5
2022-06-21 11:30:00,55.68,55.94,55.65,55.82,42771.0,49.0328,49.2617,49.0064,49.1561,42771.0
2022-06-21 12:00:00,55.83,55.88,55.77,55.84,47106.0,49.1649,49.2089,49.112,49.1737,47106.0
2022-06-21 12:30:00,55.84,55.93,55.75,55.91,128496.0,49.1737,49.2529,49.0944,49.2353,128496.0
2022-06-21 13:00:00,55.92,56.13,55.92,56.01,35134.5,49.2441,49.4291,49.2441,49.3234,35134.5
2022-06-21 13:30:00,56.01,56.11,55.92,55.93,33181.5,49.3234,49.4114,49.2441,49.2529,33181.5
2022-06-21 14:00:00,55.91,56.18,55.91,56.18,61009.5,49.2353,49.4731,49.2353,49.4731,61009.5
2022-06-21 14:30:00,56.19,56.32,56.09,56.29,55339.5,49.4819,49.5964,49.3938,49.5699,55339.5
2022-06-21 15:00:00,56.29,56.44,56.29,56.41,58320.0,49.5699,49.702,49.5699,49.6756,58320.0
2022-06-21 15:30:00,56.42,56.47,56.25,56.33,191995.5,49.6844,49.7285,49.5347,49.6052,191995.5
2022-06-22 09:30:00,55.65,56.0,55.5,55.54,98275.5,49.0064,49.3146,48.8743,48.9095,98275.5
2022-06-22 10:00:00,55.53,55.92,55.22,55.88,141573.0,48.9007,49.2441,48.6277,49.2089,141573.0
2022-06-22 10:30:00,55.9,56.14,55.79,55.83,40248.0,49.2265,49.4379,49.1296,49.1649,40248.0
2022-06-22 11:00:00,55.82,55.96,55.67,55.92,106507.5,49.1561,49.2793,49.024,49.2441,106507.5
2022-06-22 11:30:00,55.93,56.06,55.6,55.62,96567.0,49.2529,49.3674,48.9623,48.9799,96567.0
2022-06-22 12:00:00,55.63,55.71,55.5,55.59,49548.0,48.9887,49.0592,48.8743,48.9535,49548.0
2022-06-22 12:30:00,55.58,55.64,55.5,55.54,67785.0,48.9447,48.9975,48.8743,48.9095,67785.0
2022-06-22 13:00:00,55.55,55.83,55.43,55.8,41796.0,48.9183,49.1649,48.8126,49.1384,41796.0
2022-06-22 13:30:00,55.79,55.84,55.69,55.76,41304.0,49.1296,49.1737,49.0416,49.1032,41304.0
2022-06-22 14:00:00,55.76,55.87,55.71,55.78,48838.5,49.1032,49.2001,49.0592,49.1208,48838.5
2022-06-22 14:30:00,55.77,55.95,55.77,55.9,33468.0,49.112,49.2705,49.112,49.2265,33468.0
2022-06-22 15:00:00,55.9,55.99,55.81,55.94,98757.0,49.2265,49.3058,49.1473,49.2617,98757.0
2022-06-22 15:30:00,55.94,56.01,55.69,55.71,196657.5,49.2617,49.3234,49.0416,49.0592,196657.5
2022-06-23 09:30:00,55.84,56.08,55.51,55.76,93072.0,49.1737,49.385,48.8831,49.1032,93072.0
2022-06-23 10:00:00,55.73,55.83,55.2,55.27,61732.5,49.0768,49.1649,48.6101,48.6717,61732.5
2022-06-23 10:30:00,55.29,55.51,55.23,55.33,86551.5,48.6893,48.8831,48.6365,48.7246,86551.5
2022-06-23 11:00:00,55.31,55.47,55.2,55.31,68317.5,48.7069,48.8478,48.6101,48.7069,68317.5
2022-06-23 11:30:00,55.31,55.35,54.82,54.82,68400.0,48.7069,48.7422,48.2754,48.2754,68400.0
2022-06-23 12:00:00,54.82,54.85,54.51,54.54,72736.5,48.2754,48.3019,48.0025,48.0289,72736.5
2022-06-23 12:30:00,54.54,54.61,54.37,54.37,147018.0,48.0289,48.0905,47.8792,47.8792,147018.0
2022-06-23 13:00:00,54.37,54.51,54.09,54.09,104967.0,47.8792,48.0025,47.6326,47.6326,104967.0
2022-06-23 13:30:00,54.09,54.17,53.99,54.01,118447.5,47.6326,47.703,47.5445,47.5621,118447.5
2022-06-23 14:00:00,53.99,54.07,53.86,54.07,92920.5,47.5445,47.615,47.43,47.615,92920.5
2022-06-23 14:30:00,54.07,54.13,53.86,53.95,111555.0,47.615,47.6678,47.43,47.5093,111555.0
2022-06-23 15:00:00,53.96,54.47,53.93,54.39,113340.0,47.5181,47.9672,47.4917,47.8968,113340.0
2022-06-23 15:30:00,54.39,54.59,54.36,54.4,415126.5,47.8968,48.0729,47.8704,47.9056,415126.5
2022-06-24 09:30:00,54.79,55.18,54.69,54.85,107598.0,48.249,48.5925,48.161,48.3019,107598.0
2022-06-24 10:00:00,54.88,55.6,54.85,55.51,165418.5,48.3283,48.9623,48.3019,48.8831,165418.5
2022-06-24 10:30:00,55.51,55.87,55.37,55.84,77416.5,48.8831,49.2001,48.7598,49.1737,77416.5
2022-06-24 11:00:00,55.83,56.02,55.67,55.97,105340.5,49.1649,49.3322,49.024,49.2882,105340.5
2022-06-24 11:30:00,55.97,56.33,55.97,56.24,60703.5,49.2882,49.6052,49.2882,49.5259,60703.5
2022-06-24 12:00:00,56.25,56.35,56.06,56.06,71673.0,49.5347,49.6228,49.3674,49.3674,71673.0
2022-06-24 12:30:00,56.06,56.21,56.06,56.13,57646.5,49.3674,49.4995,49.3674,49.4291,57646.5
2022-06-24 13:00:00,56.13,56.25,56.12,56.19,54892.5,49.4291,49.5347,49.4202,49.4819,54892.5
2022-06-24 13:30:00,56.17,56.25,56.09,56.11,64666.5,49.4643,49.5347,49.3938,49.4114,64666.5
2022-06-24 14:00:00,56.11,56.11,55.89,55.99,49858.5,49.4114,49.4114,49.2177,49.3058,49858.5
2022-06-24 14:30:00,55.99,56.25,55.99,56.25,65425.5,49.3058,49.5347,49.3058,49.5347,65425.5
2022-06-24 15:00:00,56.25,56.26,56.13,56.2,69592.5,49.5347,49.5435,49.4291,49.4907,69592.5
2022-06-24 15:30:00,56.2,56.25,56.03,56.14,426301.5,49.4907,49.5347,49.341,49.4379,426301.5
2022-06-27 09:30:00,56.49,56.68,55.47,55.51,88390.5,49.7461,49.9134,48.8478,48.8831,88390.5
2022-06-27 10:00:00,55.51,56.07,55.51,55.91,81442.5,48.8831,49.3762,48.8831,49.2353,81442.5
2022-06-27 10:30:00,55.87,56.11,55.75,55.92,75703.5,49.2001,49.4114,49.0944,49.2441,75703.5
2022-06-27 11:00:00,55.93,56.05,55.84,55.99,49582.5,49.2529,49.3586,49.1737,49.3058,49582.5
2022-06-27 11:30:00,55.98,56.05,55.91,55.96,52461.0,49.297,49.3586,49.2353,49.2793,52461.0
2022-06-27 12:00:00,55.95,55.97,55.79,55.85,73435.5,49.2705,49.2882,49.1296,49.1825,73435.5
2022-06-27 12:30:00,55.86,55.95,55.78,55.94,22648.5,49.1913,49.2705,49.1208,49.2617,22648.5
2022-06-27 13:00:00,55.95,55.95,55.78,55.8,29611.5,49.2705,49.2705,49.1208,49.1384,29611.5
2022-06-27 13:30:00,55.77,55.89,55.75,55.86,33966.0,49.112,49.2177,49.0944,49.1913,33966.0
2022-06-27 14:00:00,55.81,56.03,55.8,55.95,72351.0,49.1473,49.341,49.1384,49.2705,72351.0
2022-06-27 14:30:00,55.96,56.03,55.91,55.91,63414.0,49.2793,49.341,49.2353,49.2353,63414.0
2022-06-27 15:00:00,55.91,55.99,55.78,55.92,65857.5,49.2353,49.3058,49.1208,49.2441,65857.5
2022-06-27 15:30:00,55.91,56.01,55.69,55.88,284695.5,49.2353,49.3234,49.0416,49.2089,284695.5
2022-06-28 09:30:00,56.03,57.0,56.03,56.97,108579.0,49.341,50.1952,49.341,50.1688,108579.0
2022-06-28 10:00:00,56.95,56.99,56.48,56.51,76456.5,50.1512,50.1864,49.7373,49.7637,76456.5
2022-06-28 10:30:00,56.49,56.49,56.01,56.27,68622.0,49.7461,49.7461,49.3234,49.5523,68622.0
2022-06-28 11:00:00,56.24,56.39,55.93,55.97,60469.5,49.5259,49.658,49.2529,49.2882,60469.5
2022-06-28 11:30:00,55.93,56.02,55.79,55.84,46362.0,49.2529,49.3322,49.1296,49.1737,46362.0
2022-06-28 12:00:00,55.81,55.97,55.74,55.95,51696.0,49.1473,49.2882,49.0856,49.2705,51696.0
2022-06-28 12:30:00,55.94,55.97,55.85,55.89,45582.0,49.2617,49.2882,49.1825,49.2177,45582.0
2022-06-28 13:00:00,55.89,55.89,55.71,55.87,43384.5,49.2177,49.2177,49.0592,49.2001,43384.5
2022-06-28 13:30:00,55.91,55.97,55.84,55.89,45915.0,49.2353,49.2882,49.1737,49.2177,45915.0
2022-06-28 14:00:00,55.89,55.98,55.59,55.63,32415.0,49.2177,49.297,48.9535,48.9887,32415.0
2022-06-28 14:30:00,55.59,55.61,55.46,55.58,37815.0,48.9535,48.9711,48.839,48.9447,37815.0
2022-06-28 15:00:00,55.57,55.59,55.42,55.55,52623.0,48.9359,48.9535,48.8038,48.9183,52623.0
2022-06-28 15:30:00,55.55,55.58,55.43,55.47,260052.0,48.9183,48.9447,48.8126,48.8478,260052.0
2022-06-29 09:30:00,55.55,55.71,54.84,54.95,52365.0,48.9183,49.0592,48.2931,48.3899,52365.0
2022-06-29 10:00:00,54.93,55.26,54.78,55.26,65556.0,48.3723,48.6629,48.2402,48.6629,65556.0
2022-06-29 10:30:00,55.26,55.41,55.18,55.28,156862.5,48.6629,48.795,48.5925,48.6805,156862.5
2022-06-29 11:00:00,55.25,55.44,55.07,55.08,114421.5,48.6541,48.8214,48.4956,48.5044,114421.5
2022-06-29 11:30:00,55.08,55.25,55.05,55.13,51168.0,48.5044,48.6541,48.478,48.5484,51168.0
2022-06-29 12:00:00,55.14,55.2,55.03,55.05,42801.0,48.5572,48.6101,48.4604,48.478,42801.0
2022-06-29 12:30:00,55.03,55.26,55.03,55.23,35641.5,48.4604,48.6629,48.4604,48.6365,35641.5
2022-06-29 13:00:00,55.22,55.27,55.05,55.24,40950.0,48.6277,48.6717,48.478,48.6453,40950.0
2022-06-29 13:30:00,55.24,55.49,55.19,55.49,28138.5,48.6453,48.8655,48.6013,48.8655,28138.5
2022-06-29 14:00:00,55.49,55.61,55.48,55.58,57337.5,48.8655,48.9711,48.8566,48.9447,57337.5
2022-06-29 14:30:00,55.58,55.59,55.41,55.49,57142.5,48.9447,48.9535,48.795,48.8655,57142.5
2022-06-29 15:00:00,55.49,55.57,55.27,55.57,53679.0,48.8655,48.9359,48.6717,48.9359,53679.0
2022-06-29 15:30:00,55.57,55.57,55.37,55.43,310042.5,48.9359,48.9359,48.7598,48.8126,310042.5
2022-06-30 09:30:00,54.79,54.87,54.2,54.31,119275.5,48.249,48.3195,47.7295,47.8263,119275.5
2022-06-30 10:00:00,54.28,54.94,54.23,54.85,42300.0,47.7999,48.3811,47.7559,48.3019,42300.0
2022-06-30 10:30:00,54.85,55.15,54.82,54.91,70296.0,48.3019,48.566,48.2754,48.3547,70296.0
2022-06-30 11:00:00,54.91,55.29,54.83,55.23,48903.0,48.3547,48.6893,48.2842,48.6365,48903.0
2022-06-30 11:30:00,55.2,55.23,55.07,55.21,33651.0,48.6101,48.6365,48.4956,48.6189,33651.0
2022-06-30 12:00:00,55.23,55.56,55.15,55.53,34788.0,48.6365,48.9271,48.566,48.9007,34788.0
2022-06-30 12:30:00,55.55,55.67,55.27,55.27,38911.5,48.9183,49.024,48.6717,48.6717,38911.5
2022-06-30 13:00:00,55.31,55.37,55.09,55.27,57664.5,48.7069,48.7598,48.5132,48.6717,57664.5
2022-06-30 13:30:00,55.25,55.38,55.13,55.28,118938.0,48.6541,48.7686,48.5484,48.6805,118938.0
2022-06-30 14:00:00,55.29,55.33,55.11,55.26,52104.0,48.6893,48.7246,48.5308,48.6629,52104.0
2022-06-30 14:30:00,55.27,55.29,54.93,54.96,58471.5,48.6717,48.6893,48.3723,48.3987,58471.5
2022-06-30 15:00:00,54.97,54.99,54.65,54.85,97729.5,48.4075,48.4251,48.1257,48.3019,97729.5
2022-06-30 15:30:00,54.85,55.19,54.62,54.89,599710.5,48.3019,48.6013,48.0993,48.3371,599710.5
2022-07-01 09:30:00,54.62,55.61,54.62,55.31,99810.0,48.0993,48.9711,48.0993,48.7069,99810.0
2022-07-01 10:00:00,55.35,55.42,54.29,54.47,48492.0,48.7422,48.8038,47.8087,47.9672,48492.0
2022-07-01 10:30:00,54.46,54.54,54.25,54.41,46852.5,47.9584,48.0289,47.7735,47.9144,46852.5
2022-07-01 11:00:00,54.39,54.73,54.35,54.58,63105.0,47.8968,48.1962,47.8616,48.0641,63105.0
2022-07-01 11:30:00,54.59,54.72,54.48,54.5,49903.5,48.0729,48.1874,47.976,47.9936,49903.5
2022-07-01 12:00:00,54.5,54.85,54.47,54.81,36082.5,47.9936,48.3019,47.9672,48.2666,36082.5
2022-07-01 12:30:00,54.81,54.89,54.68,54.68,29935.5,48.2666,48.3371,48.1522,48.1522,29935.5
2022-07-01 13:00:00,54.65,54.92,54.65,54.89,27946.5,48.1257,48.3635,48.1257,48.3371,27946.5
2022-07-01 13:30:00,54.9,55.03,54.83,55.01,29545.5,48.3459,48.4604,48.2842,48.4428,29545.5
2022-07-01 14:00:00,54.99,55.16,54.87,55.01,60529.5,48.4251,48.5749,48.3195,48.4428,60529.5
2022-07-01 14:30:00,55.01,55.16,55.01,55.13,35878.5,48.4428,48.5749,48.4428,48.5484,35878.5
2022-07-01 15:00:00,55.13,55.21,54.99,55.21,79521.0,48.5484,48.6189,48.4251,48.6189,79521.0
2022-07-01 15:30:00,55.21,55.43,55.17,55.25,201073.5,48.6189,48.8126,48.5837,48.6541,201073.5
2022-07-05 09:30:00,54.13,54.61,53.72,53.92,188119.5,47.6678,48.0905,47.3068,47.4829,188119.5
2022-07-05 10:00:00,53.89,53.89,53.57,53.67,55635.0,47.4565,47.4565,47.1747,47.2627,55635.0
2022-07-05 10:30:00,53.64,53.89,53.47,53.61,58978.5,47.2363,47.4565,47.0866,47.2099,58978.5
2022-07-05 11:00:00,53.61,53.75,53.47,53.5,72018.0,47.2099,47.3332,47.0866,47.113,72018.0
2022-07-05 11:30:00,53.49,53.65,53.41,53.53,46840.5,47.1042,47.2451,47.0338,47.1394,46840.5
2022-07-05 12:00:00,53.55,53.67,53.38,53.6,59530.5,47.1571,47.2627,47.0074,47.2011,59530.5
2022-07-05 12:30:00,53.59,53.6,53.37,53.39,50100.0,47.1923,47.2011,46.9985,47.0162,50100.0
2022-07-05 13:00:00,53.37,53.76,53.35,53.61,60538.5,46.9985,47.342,46.9809,47.2099,60538.5
2022-07-05 13:30:00,53.63,53.77,53.53,53.58,76852.5,47.2275,47.3508,47.1394,47.1835,76852.5
2022-07-05 14:00:00,53.6,54.0,53.53,54.0,85888.5,47.2011,47.5533,47.1394,47.5533,85888.5
2022-07-05 14:30:00,53.99,54.53,53.99,54.23,158074.5,47.5445,48.0201,47.5445,47.7559,158074.5
2022-07-05 15:00:00,54.25,54.55,54.17,54.49,164721.0,47.7735,48.0377,47.703,47.9848,164721.0
2022-07-05 15:30:00,54.51,54.62,54.36,54.55,325339.5,48.0025,48.0993,47.8704,48.0377,325339.5
2022-07-06 09:30:00,54.57,54.71,53.95,53.95,93064.5,48.0553,48.1786,47.5093,47.5093,93064.5
2022-07-06 10:00:00,54.02,54.08,53.71,54.01,74820.0,47.5709,47.6238,47.298,47.5621,74820.0
2022-07-06 10:30:00,54.03,54.1,53.65,53.85,33927.0,47.5798,47.6414,47.2451,47.4212,33927.0
2022-07-06 11:00:00,53.86,53.89,53.67,53.73,40731.0,47.43,47.4565,47.2627,47.3156,40731.0
2022-07-06 11:30:00,53.74,53.9,53.61,53.89,45723.0,47.3244,47.4653,47.2099,47.4565,45723.0
2022-07-06 12:00:00,53.88,53.89,53.69,53.81,31215.0,47.4477,47.4565,47.2803,47.386,31215.0
2022-07-06 12:30:00,53.8,53.9,53.77,53.9,32965.5,47.3772,47.4653,47.3508,47.4653,32965.5
2022-07-06 13:00:00,53.94,54.09,53.92,53.99,31989.0,47.5005,47.6326,47.4829,47.5445,31989.0
2022-07-06 13:30:00,53.98,54.16,53.93,54.15,22557.0,47.5357,47.6942,47.4917,47.6854,22557.0
2022-07-06 14:00:00,54.13,54.39,54.03,54.39,51664.5,47.6678,47.8968,47.5798,47.8968,51664.5
2022-07-06 14:30:00,54.42,54.7,54.33,54.46,109347.0,47.9232,48.1698,47.8439,47.9584,109347.0
2022-07-06 15:00:00,54.46,54.57,54.34,54.53,44937.0,47.9584,48.0553,47.8527,48.0201,44937.0
2022-07-06 15:30:00,54.5,54.61,54.07,54.22,263844.0,47.9936,48.0905,47.615,47.7471,263844.0
2022-07-07 09:30:00,54.45,55.63,54.45,55.15,168865.5,47.9496,48.9887,47.9496,48.566,168865.5
2022-07-07 10:00:00,55.13,55.23,54.55,54.9,128091.0,48.5484,48.6365,48.0377,48.3459,128091.0
2022-07-07 10:30:00,54.87,55.07,54.63,54.63,78316.5,48.3195,48.4956,48.1081,48.1081,78316.5
2022-07-07 11:00:00,54.63,54.77,54.54,54.57,61417.5,48.1081,48.2314,48.0289,48.0553,61417.5
2022-07-07 11:30:00,54.55,54.62,54.33,54.51,96844.5,48.0377,48.0993,47.8439,48.0025,96844.5
2022-07-07 12:00:00,54.51,54.89,54.49,54.8,67017.0,48.0025,48.3371,47.9848,48.2578,67017.0
2022-07-07 12:30:00,54.77,54.81,54.64,54.68,36106.5,48.2314,48.2666,48.1169,48.1522,36106.5
2022-07-07 13:00:00,54.68,54.75,54.59,54.63,50035.5,48.1522,48.2138,48.0729,48.1081,50035.5
2022-07-07 13:30:00,54.63,54.83,54.59,54.74,48748.5,48.1081,48.2842,48.0729,48.205,48748.5
2022-07-07 14:00:00,54.73,54.86,54.73,54.82,39103.5,48.1962,48.3107,48.1962,48.2754,39103.5
2022-07-07 14:30:00,54.81,54.91,54.69,54.91,45324.0,48.2666,48.3547,48.161,48.3547,45324.0
2022-07-07 15:00:00,54.91,55.09,54.89,54.99,86071.5,48.3547,48.5132,48.3371,48.4251,86071.5
2022-07-07 15:30:00,54.99,55.07,54.81,54.82,232119.0,48.4251,48.4956,48.2666,48.2754,232119.0
2022-07-08 09:30:00,55.09,55.09,54.15,54.22,114720.0,48.5132,48.5132,47.6854,47.7471,114720.0
2022-07-08 10:00:00,54.17,54.17,53.61,53.83,120256.5,47.703,47.703,47.2099,47.4036,120256.5
2022-07-08 10:30:00,53.82,54.21,53.81,53.99,93373.5,47.3948,47.7383,47.386,47.5445,93373.5
2022-07-08 11:00:00,54.04,54.43,54.03,54.32,77440.5,47.5886,47.932,47.5798,47.8351,77440.5
2022-07-08 11:30:00,54.3,54.35,54.04,54.17,39525.0,47.8175,47.8616,47.5886,47.703,39525.0
2022-07-08 12:00:00,54.16,54.17,53.96,54.0,48618.0,47.6942,47.703,47.5181,47.5533,48618.0
2022-07-08 12:30:00,54.0,54.03,53.83,53.86,65527.5,47.5533,47.5798,47.4036,47.43,65527.5
2022-07-08 13:00:00,53.87,54.03,53.84,54.01,71299.5,47.4389,47.5798,47.4124,47.5621,71299.5
2022-07-08 13:30:00,54.03,54.12,53.95,54.09,63972.0,47.5798,47.659,47.5093,47.6326,63972.0
2022-07-08 14:00:00,54.11,54.38,54.11,54.37,42084.0,47.6502,47.888,47.6502,47.8792,42084.0
2022-07-08 14:30:00,54.39,54.44,54.23,54.31,62608.5,47.8968,47.9408,47.7559,47.8263,62608.5
2022-07-08 15:00:00,54.31,54.36,54.14,54.17,130905.0,47.8263,47.8704,47.6766,47.703,130905.0
2022-07-08 15:30:00,54.17,54.22,54.0,54.05,322833.0,47.703,47.7471,47.5533,47.5974,322833.0
2022-07-11 09:30:00,53.04,53.51,52.77,53.27,291156.0,46.7079,47.1218,46.4702,46.9105,291156.0
2022-07-11 10:00:00,53.27,53.5,53.08,53.15,109123.5,46.9105,47.113,46.7432,46.8048,109123.5
2022-07-11 10:30:00,53.15,53.3,52.86,52.91,109459.5,46.8048,46.9369,46.5494,46.5935,109459.5
2022-07-11 11:00:00,52.9,53.23,52.88,53.13,82521.0,46.5847,46.8753,46.567,46.7872,82521.0
2022-07-11 11:30:00,53.14,53.24,52.95,53.03,93834.0,46.796,46.8841,46.6287,46.6991,93834.0
2022-07-11 12:00:00,53.02,53.16,52.95,53.09,76198.5,46.6903,46.8136,46.6287,46.752,76198.5
2022-07-11 12:30:00,53.12,53.31,53.08,53.31,73875.0,46.7784,46.9457,46.7432,46.9457,73875.0
2022-07-11 13:00:00,53.29,53.5,53.27,53.35,89197.5,46.9281,47.113,46.9105,46.9809,89197.5
2022-07-11 13:30:00,53.33,53.37,53.15,53.27,107487.0,46.9633,46.9985,46.8048,46.9105,107487.0
2022-07-11 14:00:00,53.25,53.28,53.02,53.03,60580.5,46.8929,46.9193,46.6903,46.6991,60580.5
2022-07-11 14:30:00,53.04,53.09,52.89,52.89,72027.0,46.7079,46.752,46.5759,46.5759,72027.0
2022-07-11 15:00:00,52.88,52.89,52.78,52.85,146974.5,46.567,46.5759,46.479,46.5406,146974.5
2022-07-11 15:30:00,52.84,52.94,52.71,52.86,481593.0,46.5318,46.6199,46.4173,46.5494,481593.0
2022-07-12 09:30:00,52.89,53.8,52.75,53.68,117313.5,46.5759,47.3772,46.4526,47.2715,117313.5
2022-07-12 10:00:00,53.69,53.79,53.46,53.57,69787.5,47.2803,47.3684,47.0778,47.1747,69787.5
2022-07-12 10:30:00,53.61,53.99,53.55,53.99,81286.5,47.2099,47.5445,47.1571,47.5445,81286.5
2022-07-12 11:00:00,53.99,54.31,53.96,54.3,99945.0,47.5445,47.8263,47.5181,47.8175,99945.0
2022-07-12 11:30:00,54.31,54.33,54.01,54.05,81136.5,47.8263,47.8439,47.5621,47.5974,81136.5
2022-07-12 12:00:00,54.07,54.2,53.93,54.2,48280.5,47.615,47.7295,47.4917,47.7295,48280.5
2022-07-12 12:30:00,54.19,54.26,54.04,54.08,40368.0,47.7207,47.7823,47.5886,47.6238,40368.0
2022-07-12 13:00:00,54.09,54.12,53.89,53.93,45183.0,47.6326,47.659,47.4565,47.4917,45183.0
2022-07-12 13:30:00,53.95,54.15,53.95,54.13,41526.0,47.5093,47.6854,47.5093,47.6678,41526.0
2022-07-12 14:00:00,54.15,54.23,54.08,54.17,55071.0,47.6854,47.7559,47.6238,47.703,55071.0
2022-07-12 14:30:00,54.2,54.22,54.11,54.15,74052.0,47.7295,47.7471,47.6502,47.6854,74052.0
2022-07-12 15:00:00,54.15,54.15,53.74,53.76,100168.5,47.6854,47.6854,47.3244,47.342,100168.5
2022-07-12 15:30:00,53.74,53.78,53.45,53.55,341703.0,47.3244,47.3596,47.069,47.1571,341703.0
2022-07-13 09:30:00,52.53,53.86,52.53,53.85,223575.0,46.2588,47.43,46.2588,47.4212,223575.0
2022-07-13 10:00:00,53.77,53.97,53.33,53.56,179362.5,47.3508,47.5269,46.9633,47.1659,179362.5
2022-07-13 10:30:00,53.55,54.06,53.53,53.88,229737.0,47.1571,47.6062,47.1394,47.4477,229737.0
2022-07-13 11:00:00,53.87,53.93,53.55,53.58,76656.0,47.4389,47.4917,47.1571,47.1835,76656.0
2022-07-13 11:30:00,53.58,53.64,53.07,53.07,67590.0,47.1835,47.2363,46.7344,46.7344,67590.0
2022-07-13 12:00:00,53.07,53.25,53.03,53.18,71685.0,46.7344,46.8929,46.6991,46.8312,71685.0
2022-07-13 12:30:00,53.18,53.25,52.96,53.07,74103.0,46.8312,46.8929,46.6375,46.7344,74103.0
2022-07-13 13:00:00,53.06,53.27,53.03,53.07,88927.5,46.7256,46.9105,46.6991,46.7344,88927.5
2022-07-13 13:30:00,53.05,53.1,52.93,53.01,71691.0,46.7167,46.7608,46.6111,46.6815,71691.0
2022-07-13 14:00:00,52.99,53.02,52.69,53.01,91335.0,46.6639,46.6903,46.3997,46.6815,91335.0
2022-07-13 14:30:00,53.03,53.19,52.99,53.19,57318.0,46.6991,46.84,46.6639,46.84,57318.0
2022-07-13 15:00:00,53.17,53.19,53.01,53.11,101694.0,46.8224,46.84,46.6815,46.7696,101694.0
2022-07-13 15:30:00,53.11,53.14,52.86,52.87,359817.0,46.7696,46.796,46.5494,46.5582,359817.0
2022-07-14 09:30:00,52.09,52.23,51.33,51.87,186072.0,45.8714,45.9946,45.2021,45.6776,186072.0
2022-07-14 10:00:00,51.83,52.1,51.74,52.0,127444.5,45.6424,45.8802,45.5631,45.7921,127444.5
2022-07-14 10:30:00,52.02,52.09,51.7,51.79,89254.5,45.8097,45.8714,45.5279,45.6072,89254.5
2022-07-14 11:00:00,51.81,52.01,51.76,51.85,85792.5,45.6248,45.8009,45.5808,45.66,85792.5
2022-07-14 11:30:00,51.85,52.2,51.83,52.09,78870.0,45.66,45.9682,45.6424,45.8714,78870.0
2022-07-14 12:00:00,52.11,52.13,51.84,51.87,57403.5,45.889,45.9066,45.6512,45.6776,57403.5
2022-07-14 12:30:00,51.86,51.95,51.63,51.75,64126.5,45.6688,45.7481,45.4663,45.5719,64126.5
2022-07-14 13:00:00,51.74,52.04,51.69,51.94,57369.0,45.5631,45.8273,45.5191,45.7393,57369.0
2022-07-14 13:30:00,51.87,52.08,51.77,52.05,84405.0,45.6776,45.8626,45.5896,45.8361,84405.0
2022-07-14 14:00:00,52.01,52.51,52.0,52.43,63039.0,45.8009,46.2412,45.7921,46.1708,63039.0
2022-07-14 14:30:00,52.41,52.59,52.37,52.56,66609.0,46.1532,46.3117,46.1179,46.2852,66609.0
2022-07-14 15:00:00,52.55,52.77,52.48,52.75,119346.0,46.2764,46.4702,46.2148,46.4526,119346.0
2022-07-14 15:30:00,52.75,52.79,52.56,52.72,464634.0,46.4526,46.4878,46.2852,46.4261,464634.0
2022-07-15 09:30:00,53.38,53.54,52.59,52.59,217101.0,47.0074,47.1483,46.3117,46.3117,217101.0
2022-07-15 10:00:00,52.67,53.41,52.67,53.41,85921.5,46.3821,47.0338,46.3821,47.0338,85921.5
2022-07-15 10:30:00,53.41,53.56,53.35,53.54,101587.5,47.0338,47.1659,46.9809,47.1483,101587.5
2022-07-15 11:00:00,53.52,53.57,53.42,53.48,85807.5,47.1306,47.1747,47.0426,47.0954,85807.5
2022-07-15 11:30:00,53.49,53.55,53.27,53.28,67716.0,47.1042,47.1571,46.9105,46.9193,67716.0
2022-07-15 12:00:00,53.27,53.37,53.19,53.34,63973.5,46.9105,46.9985,46.84,46.9721,63973.5
2022-07-15 12:30:00,53.35,53.43,53.29,53.43,50035.5,46.9809,47.0514,46.9281,47.0514,50035.5
2022-07-15 13:00:00,53.43,53.61,53.42,53.61,75912.0,47.0514,47.2099,47.0426,47.2099,75912.0
2022-07-15 13:30:00,53.61,53.63,53.43,53.48,65322.0,47.2099,47.2275,47.0514,47.0954,65322.0
2022-07-15 14:00:00,53.47,53.51,53.42,53.47,70042.5,47.0866,47.1218,47.0426,47.0866,70042.5
2022-07-15 14:30:00,53.46,53.5,53.39,53.4,52729.5,47.0778,47.113,47.0162,47.025,52729.5
2022-07-15 15:00:00,53.4,53.42,53.15,53.15,109620.0,47.025,47.0426,46.8048,46.8048,109620.0
2022-07-15 15:30:00,53.15,53.41,52.98,53.36,903991.5,46.8048,47.0338,46.6551,46.9897,903991.5
2022-07-18 09:30:00,53.73,54.26,53.51,53.55,79317.0,47.3156,47.7823,47.1218,47.1571,79317.0
2022-07-18 10:00:00,53.59,53.82,53.47,53.6,88693.5,47.1923,47.3948,47.0866,47.2011,88693.5
2022-07-18 10:30:00,53.61,53.75,53.42,53.51,126354.0,47.2099,47.3332,47.0426,47.1218,126354.0
2022-07-18 11:00:00,53.5,53.51,53.24,53.31,62842.5,47.113,47.1218,46.8841,46.9457,62842.5
2022-07-18 11:30:00,53.31,53.69,53.25,53.69,56302.5,46.9457,47.2803,46.8929,47.2803,56302.5
2022-07-18 12:00:00,53.67,53.77,53.59,53.77,45426.0,47.2627,47.3508,47.1923,47.3508,45426.0
2022-07-18 12:30:00,53.77,53.81,53.6,53.71,52146.0,47.3508,47.386,47.2011,47.298,52146.0
2022-07-18 13:00:00,53.71,53.83,53.64,53.79,54990.0,47.298,47.4036,47.2363,47.3684,54990.0
2022-07-18 13:30:00,53.79,53.85,53.54,53.55,60685.5,47.3684,47.4212,47.1483,47.1571,60685.5
2022-07-18 14:00:00,53.54,53.7,53.53,53.58,54514.5,47.1483,47.2892,47.1394,47.1835,54514.5
2022-07-18 14:30:00,53.59,53.71,53.56,53.6,58279.5,47.1923,47.298,47.1659,47.2011,58279.5
2022-07-18 15:00:00,53.59,53.68,53.55,53.58,67137.0,47.1923,47.2715,47.1571,47.1835,67137.0
2022-07-18 15:30:00,53.56,53.59,53.29,53.55,246783.0,47.1659,47.1923,46.9281,47.1571,246783.0
2022-07-19 09:30:00,54.12,55.24,54.12,55.21,243273.0,47.659,48.6453,47.659,48.6189,243273.0
2022-07-19 10:00:00,55.17,55.77,55.13,55.61,134026.5,48.5837,49.112,48.5484,48.9711,134026.5
2022-07-19 10:30:00,55.63,55.86,55.42,55.64,184215.0,48.9887,49.1913,48.8038,48.9975,184215.0
2022-07-19 11:00:00,55.66,55.81,55.43,55.55,196567.5,49.0152,49.1473,48.8126,48.9183,196567.5
2022-07-19 11:30:00,55.56,55.73,55.55,55.67,56517.0,48.9271,49.0768,48.9183,49.024,56517.0
2022-07-19 12:00:00,55.66,55.73,55.46,55.58,106162.5,49.0152,49.0768,48.839,48.9447,106162.5
2022-07-19 12:30:00,55.6,55.79,55.6,55.72,104001.0,48.9623,49.1296,48.9623,49.068,104001.0
2022-07-19 13:00:00,55.72,55.74,55.47,55.49,50983.5,49.068,49.0856,48.8478,48.8655,50983.5
2022-07-19 13:30:00,55.5,55.69,55.43,55.69,49224.0,48.8743,49.0416,48.8126,49.0416,49224.0
2022-07-19 14:00:00,55.67,55.83,55.67,55.72,60427.5,49.024,49.1649,49.024,49.068,60427.5
2022-07-19 14:30:00,55.71,55.87,55.69,55.85,89080.5,49.0592,49.2001,49.0416,49.1825,89080.5
2022-07-19 15:00:00,55.87,56.05,55.85,55.91,92658.0,49.2001,49.3586,49.1825,49.2353,92658.0
2022-07-19 15:30:00,55.91,56.15,55.89,56.03,440812.5,49.2353,49.4467,49.2177,49.341,440812.5
2022-07-20 09:30:00,55.49,56.22,55.43,56.02,125847.0,48.8655,49.5083,48.8126,49.3322,125847.0
2022-07-20 10:00:00,56.09,56.28,55.94,56.26,83040.0,49.3938,49.5611,49.2617,49.5435,83040.0
2022-07-20 10:30:00,56.23,56.56,56.21,56.53,57717.0,49.5171,49.8077,49.4995,49.7813,57717.0
2022-07-20 11:00:00,56.51,56.53,56.33,56.46,64812.0,49.7637,49.7813,49.6052,49.7197,64812.0
2022-07-20 11:30:00,56.47,56.59,56.43,56.49,66490.5,49.7285,49.8341,49.6932,49.7461,66490.5
2022-07-20 12:00:00,56.47,56.66,56.26,56.29,94423.5,49.7285,49.8958,49.5435,49.5699,94423.5
2022-07-20 12:30:00,56.27,56.28,56.03,56.17,35334.0,49.5523,49.5611,49.341,49.4643,35334.0
2022-07-20 13:00:00,56.15,56.16,55.83,55.95,64147.5,49.4467,49.4555,49.1649,49.2705,64147.5
2022-07-20 13:30:00,55.96,56.12,55.65,55.77,150238.5,49.2793,49.4202,49.0064,49.112,150238.5
2022-07-20 14:00:00,55.77,55.92,55.73,55.91,75135.0,49.112,49.2441,49.0768,49.2353,75135.0
2022-07-20 14:30:00,55.91,56.09,55.86,56.07,102589.5,49.2353,49.3938,49.1913,49.3762,102589.5
2022-07-20 15:00:00,56.07,56.27,56.07,56.26,62991.0,49.3762,49.5523,49.3762,49.5435,62991.0
2022-07-20 15:30:00,56.27,56.37,56.1,56.23,243739.5,49.5523,49.6404,49.4026,49.5171,243739.5
2022-07-21 09:30:00,56.01,56.7,55.77,56.51,84763.5,49.3234,49.931,49.112,49.7637,84763.5
2022-07-21 10:00:00,56.54,56.6,55.97,55.97,57322.5,49.7901,49.8429,49.2882,49.2882,57322.5
2022-07-21 10:30:00,55.99,56.32,55.99,56.27,51196.5,49.3058,49.5964,49.3058,49.5523,51196.5
2022-07-21 11:00:00,56.27,56.28,56.01,56.13,57787.5,49.5523,49.5611,49.3234,49.4291,57787.5
2022-07-21 11:30:00,56.13,56.28,56.09,56.17,37821.0,49.4291,49.5611,49.3938,49.4643,37821.0
2022-07-21 12:00:00,56.15,56.4,56.15,56.4,38782.5,49.4467,49.6668,49.4467,49.6668,38782.5
2022-07-21 12:30:00,56.39,56.45,56.33,56.39,20652.0,49.658,49.7108,49.6052,49.658,20652.0
2022-07-21 13:00:00,56.41,56.45,56.22,56.26,40935.0,49.6756,49.7108,49.5083,49.5435,40935.0
2022-07-21 13:30:00,56.25,56.32,56.15,56.23,38340.0,49.5347,49.5964,49.4467,49.5171,38340.0
2022-07-21 14:00:00,56.25,56.28,56.17,56.23,42210.0,49.5347,49.5611,49.4643,49.5171,42210.0
2022-07-21 14:30:00,56.21,56.21,56.07,56.09,53124.0,49.4995,49.4995,49.3762,49.3938,53124.0
2022-07-21 15:00:00,56.1,56.28,56.1,56.2,57084.0,49.4026,49.5611,49.4026,49.4907,57084.0
2022-07-21 15:30:00,56.2,56.37,56.13,56.33,200206.5,49.4907,49.6404,49.4291,49.6052,200206.5
2022-07-22 09:30:00,56.59,56.73,56.21,56.35,103591.5,49.8341,49.9574,49.4995,49.6228,103591.5
2022-07-22 10:00:00,56.39,56.79,56.39,56.73,64759.5,49.658,50.0103,49.658,49.9574,64759.5
2022-07-22 10:30:00,56.72,56.77,56.59,56.71,43393.5,49.9486,49.9926,49.8341,49.9398,43393.5
2022-07-22 11:00:00,56.7,56.8,56.58,56.59,54655.5,49.931,50.0191,49.8253,49.8341,54655.5
2022-07-22 11:30:00,56.57,56.68,56.53,56.65,56986.5,49.8165,49.9134,49.7813,49.887,56986.5
2022-07-22 12:00:00,56.65,56.71,56.53,56.59,39190.5,49.887,49.9398,49.7813,49.8341,39190.5
2022-07-22 12:30:00,56.59,56.68,56.51,56.52,30045.0,49.8341,49.9134,49.7637,49.7725,30045.0
2022-07-22 13:00:00,56.52,56.52,56.31,56.36,91681.5,49.7725,49.7725,49.5876,49.6316,91681.5
2022-07-22 13:30:00,56.35,56.41,56.18,56.34,96727.5,49.6228,49.6756,49.4731,49.614,96727.5
2022-07-22 14:00:00,56.34,56.34,56.15,56.23,52885.5,49.614,49.614,49.4467,49.5171,52885.5
2022-07-22 14:30:00,56.22,56.34,56.2,56.29,44797.5,49.5083,49.614,49.4907,49.5699,44797.5
2022-07-22 15:00:00,56.27,56.45,56.26,56.45,54619.5,49.5523,49.7108,49.5435,49.7108,54619.5
2022-07-22 15:30:00,56.45,56.52,56.28,56.5,273082.5,49.7108,49.7725,49.5611,49.7549,273082.5
2022-07-25 09:30:00,56.37,57.03,56.37,56.96,89151.0,49.6404,50.2216,49.6404,50.16,89151.0
2022-07-25 10:00:00,56.97,57.3,56.91,57.04,100276.5,50.1688,50.4594,50.1159,50.2304,100276.5
2022-07-25 10:30:00,57.01,57.23,56.85,57.07,54027.0,50.204,50.3977,50.0631,50.2568,54027.0
2022-07-25 11:00:00,57.05,57.21,56.99,57.21,58116.0,50.2392,50.3801,50.1864,50.3801,58116.0
2022-07-25 11:30:00,57.22,57.34,57.15,57.31,57475.5,50.3889,50.4946,50.3273,50.4682,57475.5
2022-07-25 12:00:00,57.33,57.4,57.21,57.31,61515.0,50.4858,50.5474,50.3801,50.4682,61515.0
2022-07-25 12:30:00,57.31,57.41,57.17,57.21,50556.0,50.4682,50.5562,50.3449,50.3801,50556.0
2022-07-25 13:00:00,57.2,57.5,57.2,57.32,107314.5,50.3713,50.6355,50.3713,50.477,107314.5
2022-07-25 13:30:00,57.34,57.36,57.1,57.17,106204.5,50.4946,50.5122,50.2832,50.3449,106204.5
2022-07-25 14:00:00,57.17,57.21,57.07,57.15,89857.5,50.3449,50.3801,50.2568,50.3273,89857.5
2022-07-25 14:30:00,57.17,57.21,57.02,57.04,76843.5,50.3449,50.3801,50.2128,50.2304,76843.5
2022-07-25 15:00:00,57.03,57.19,56.98,57.13,102681.0,50.2216,50.3625,50.1776,50.3097,102681.0
2022-07-25 15:30:00,57.12,57.49,57.1,57.35,515377.5,50.3009,50.6267,50.2832,50.5034,515377.5
2022-07-26 09:30:00,58.33,58.54,57.17,57.55,258771.0,51.3664,51.5513,50.3449,50.6795,258771.0
2022-07-26 10:00:00,57.52,58.23,57.44,58.21,281145.0,50.6531,51.2783,50.5827,51.2607,281145.0
2022-07-26 10:30:00,58.23,58.67,57.98,58.65,131911.5,51.2783,51.6658,51.0582,51.6482,131911.5
2022-07-26 11:00:00,58.67,58.67,57.97,57.97,143865.0,51.6658,51.6658,51.0494,51.0494,143865.0
2022-07-26 11:30:00,57.96,57.97,56.81,56.81,226414.5,51.0406,51.0494,50.0279,50.0279,226414.5
2022-07-26 12:00:00,56.85,57.27,55.95,57.27,602062.5,50.0631,50.433,49.2705,50.433,602062.5
2022-07-26 12:30:00,57.25,57.89,56.83,57.54,286242.0,50.4153,50.9789,50.0455,50.6707,286242.0
2022-07-26 13:00:00,57.55,58.0,57.43,57.98,155668.5,50.6795,51.0758,50.5739,51.0582,155668.5
2022-07-26 13:30:00,58.0,58.11,57.93,58.02,134496.0,51.0758,51.1727,51.0142,51.0934,134496.0
2022-07-26 14:00:00,58.01,58.19,57.73,57.74,122674.5,51.0846,51.2431,50.838,50.8468,122674.5
2022-07-26 14:30:00,57.73,57.81,57.66,57.79,92661.0,50.838,50.9085,50.7764,50.8909,92661.0
2022-07-26 15:00:00,57.78,57.79,57.63,57.7,142915.5,50.8821,50.8909,50.75,50.8116,142915.5
2022-07-26 15:30:00,57.7,58.11,57.65,57.98,607291.5,50.8116,51.1727,50.7676,51.0582,607291.5
2022-07-27 09:30:00,58.23,58.62,57.91,58.02,155530.5,51.2783,51.6218,50.9966,51.0934,155530.5
2022-07-27 10:00:00,58.03,58.29,57.85,58.25,85422.0,51.1022,51.3312,50.9437,51.296,85422.0
2022-07-27 10:30:00,58.24,58.51,58.19,58.43,58675.5,51.2872,51.5249,51.2431,51.4545,58675.5
2022-07-27 11:00:00,58.45,58.52,58.33,58.45,50994.0,51.4721,51.5337,51.3664,51.4721,50994.0
2022-07-27 11:30:00,58.47,58.67,58.43,58.63,68991.0,51.4897,51.6658,51.4545,51.6306,68991.0
2022-07-27 12:00:00,58.61,58.67,58.55,58.6,58866.0,51.613,51.6658,51.5601,51.6042,58866.0
2022-07-27 12:30:00,58.6,58.69,58.52,58.53,86542.5,51.6042,51.6834,51.5337,51.5425,86542.5
2022-07-27 13:00:00,58.54,58.59,58.43,58.59,52410.0,51.5513,51.5954,51.4545,51.5954,52410.0
2022-07-27 13:30:00,58.55,58.6,58.35,58.4,63754.5,51.5601,51.6042,51.384,51.4281,63754.5
2022-07-27 14:00:00,58.37,58.63,58.37,58.53,95617.5,51.4016,51.6306,51.4016,51.5425,95617.5
2022-07-27 14:30:00,58.51,59.07,58.37,58.94,135051.0,51.5249,52.0181,51.4016,51.9036,135051.0
2022-07-27 15:00:00,58.99,59.4,58.94,59.4,128397.0,51.9476,52.3087,51.9036,52.3087,128397.0
2022-07-27 15:30:00,59.39,59.63,59.35,59.35,461838.0,52.2999,52.5112,52.2646,52.2646,461838.0
2022-07-28 09:30:00,59.47,59.98,59.41,59.59,126382.5,52.3703,52.8194,52.3175,52.476,126382.5
2022-07-28 10:00:00,59.59,59.62,59.23,59.57,89436.0,52.476,52.5024,52.159,52.4584,89436.0
2022-07-28 10:30:00,59.55,59.72,59.49,59.61,98868.0,52.4408,52.5905,52.3879,52.4936,98868.0
2022-07-28 11:00:00,59.59,59.75,59.49,59.72,127114.5,52.476,52.6169,52.3879,52.5905,127114.5
2022-07-28 11:30:00,59.69,59.96,59.65,59.79,39966.0,52.564,52.8018,52.5288,52.6521,39966.0
2022-07-28 12:00:00,59.8,59.97,59.76,59.84,49666.5,52.6609,52.8106,52.6257,52.6961,49666.5
2022-07-28 12:30:00,59.83,59.96,59.7,59.8,56179.5,52.6873,52.8018,52.5729,52.6609,56179.5
2022-07-28 13:00:00,59.8,59.92,59.71,59.92,40246.5,52.6609,52.7666,52.5817,52.7666,40246.5
2022-07-28 13:30:00,59.89,60.21,59.89,60.17,78295.5,52.7402,53.022,52.7402,52.9867,78295.5
2022-07-28 14:00:00,60.17,60.23,60.07,60.22,50842.5,52.9867,53.0396,52.8987,53.0308,50842.5
2022-07-28 14:30:00,60.23,60.33,60.11,60.3,94111.5,53.0396,53.1276,52.9339,53.1012,94111.5
2022-07-28 15:00:00,60.3,60.58,60.28,60.51,91689.0,53.1012,53.3478,53.0836,53.2862,91689.0
2022-07-28 15:30:00,60.5,60.68,60.31,60.67,428053.5,53.2773,53.4359,53.11,53.4271,428053.5
2022-07-29 09:30:00,60.7,61.01,60.39,60.65,187959.0,53.4535,53.7265,53.1805,53.4094,187959.0
2022-07-29 10:00:00,60.61,60.61,60.12,60.23,103884.0,53.3742,53.3742,52.9427,53.0396,103884.0
2022-07-29 10:30:00,60.25,60.73,60.23,60.37,190138.5,53.0572,53.4799,53.0396,53.1629,190138.5
2022-07-29 11:00:00,60.37,60.48,60.19,60.24,96826.5,53.1629,53.2597,53.0044,53.0484,96826.5
2022-07-29 11:30:00,60.23,60.65,60.23,60.53,44769.0,53.0396,53.4094,53.0396,53.3038,44769.0
2022-07-29 12:00:00,60.51,60.63,60.43,60.55,46197.0,53.2862,53.3918,53.2157,53.3214,46197.0
2022-07-29 12:30:00,60.56,60.83,60.53,60.79,55888.5,53.3302,53.568,53.3038,53.5327,55888.5
2022-07-29 13:00:00,60.79,60.81,60.61,60.73,40828.5,53.5327,53.5503,53.3742,53.4799,40828.5
2022-07-29 13:30:00,60.73,60.95,60.71,60.91,67869.0,53.4799,53.6736,53.4623,53.6384,67869.0
2022-07-29 14:00:00,60.91,61.07,60.88,61.07,67201.5,53.6384,53.7793,53.612,53.7793,67201.5
2022-07-29 14:30:00,61.07,61.11,61.0,61.07,65404.5,53.7793,53.8145,53.7177,53.7793,65404.5
2022-07-29 15:00:00,61.08,61.22,61.07,61.14,102519.0,53.7881,53.9114,53.7793,53.8409,102519.0
2022-07-29 15:30:00,61.15,61.22,60.97,61.03,292420.5,53.8498,53.9114,53.6912,53.7441,292420.5
2022-08-01 09:30:00,60.71,61.07,60.23,60.96,109011.0,53.4623,53.7793,53.0396,53.6824,109011.0
2022-08-01 10:00:00,60.96,61.06,60.62,60.72,69571.5,53.6824,53.7705,53.383,53.4711,69571.5
2022-08-01 10:30:00,60.64,61.09,60.64,61.03,57213.0,53.4006,53.7969,53.4006,53.7441,57213.0
2022-08-01 11:00:00,61.03,61.13,60.81,60.96,46021.5,53.7441,53.8321,53.5503,53.6824,46021.5
2022-08-01 11:30:00,60.95,60.96,60.51,60.55,92014.5,53.6736,53.6824,53.2862,53.3214,92014.5
2022-08-01 12:00:00,60.53,60.6,60.41,60.47,43885.5,53.3038,53.3654,53.1981,53.2509,43885.5
2022-08-01 12:30:00,60.47,60.59,60.39,60.47,40351.5,53.2509,53.3566,53.1805,53.2509,40351.5
2022-08-01 13:00:00,60.46,60.48,60.32,60.33,110964.0,53.2421,53.2597,53.1188,53.1276,110964.0
2022-08-01 13:30:00,60.34,60.38,60.19,60.33,89713.5,53.1365,53.1717,53.0044,53.1276,89713.5
2022-08-01 14:00:00,60.33,60.51,60.24,60.4,123562.5,53.1276,53.2862,53.0484,53.1893,123562.5
2022-08-01 14:30:00,60.42,60.62,60.35,60.6,62628.0,53.2069,53.383,53.1453,53.3654,62628.0
2022-08-01 15:00:00,60.58,60.65,60.47,60.49,52839.0,53.3478,53.4094,53.2509,53.2685,52839.0
2022-08-01 15:30:00,60.47,60.59,60.34,60.56,374220.0,53.2509,53.3566,53.1365,53.3302,374220.0
2022-08-02 09:30:00,60.09,60.46,59.82,60.29,137245.5,52.9163,53.2421,52.6785,53.0924,137245.5
2022-08-02 10:00:00,60.25,60.62,60.19,60.62,76315.5,53.0572,53.383,53.0044,53.383,76315.5
2022-08-02 10:30:00,60.62,60.62,60.35,60.39,91852.5,53.383,53.383,53.1453,53.1805,91852.5
2022-08-02 11:00:00,60.37,60.41,60.22,60.39,65913.0,53.1629,53.1981,53.0308,53.1805,65913.0
2022-08-02 11:30:00,60.39,60.52,60.32,60.45,45010.5,53.1805,53.295,53.1188,53.2333,45010.5
2022-08-02 12:00:00,60.45,60.75,60.44,60.74,47820.0,53.2333,53.4975,53.2245,53.4887,47820.0
2022-08-02 12:30:00,60.75,60.9,60.72,60.89,40842.0,53.4975,53.6296,53.4711,53.6208,40842.0
2022-08-02 13:00:00,60.9,60.9,60.53,60.59,50916.0,53.6296,53.6296,53.3038,53.3566,50916.0
2022-08-02 13:30:00,60.57,60.59,60.36,60.48,67191.0,53.339,53.3566,53.1541,53.2597,67191.0
2022-08-02 14:00:00,60.5,60.74,60.49,60.74,53707.5,53.2773,53.4887,53.2685,53.4887,53707.5
2022-08-02 14:30:00,60.75,60.75,60.38,60.45,72561.0,53.4975,53.4975,53.1717,53.2333,72561.0
2022-08-02 15:00:00,60.42,60.49,60.28,60.33,57570.0,53.2069,53.2685,53.0836,53.1276,57570.0
2022-08-02 15:30:00,60.33,60.44,60.1,60.16,314998.5,53.1276,53.2245,52.9251,52.9779,314998.5
2022-08-03 09:30:00,60.46,60.73,60.33,60.58,170812.5,53.2421,53.4799,53.1276,53.3478,170812.5
2022-08-03 10:00:00,60.57,60.57,59.87,60.31,155863.5,53.339,53.339,52.7226,53.11,155863.5
2022-08-03 10:30:00,60.3,60.45,60.19,60.31,95646.0,53.1012,53.2333,53.0044,53.11,95646.0
2022-08-03 11:00:00,60.3,60.52,60.3,60.43,46323.0,53.1012,53.295,53.1012,53.2157,46323.0
2022-08-03 11:30:00,60.43,60.58,60.29,60.34,51819.0,53.2157,53.3478,53.0924,53.1365,51819.0
2022-08-03 12:00:00,60.34,60.46,60.26,60.42,99019.5,53.1365,53.2421,53.066,53.2069,99019.5
2022-08-03 12:30:00,60.41,60.45,60.31,60.41,46767.0,53.1981,53.2333,53.11,53.1981,46767.0
2022-08-03 13:00:00,60.41,60.43,60.25,60.4,57768.0,53.1981,53.2157,53.0572,53.1893,57768.0
2022-08-03 13:30:00,60.39,60.6,60.35,60.54,73120.5,53.1805,53.3654,53.1453,53.3126,73120.5
2022-08-03 14:00:00,60.55,60.66,60.52,60.62,44401.5,53.3214,53.4182,53.295,53.383,44401.5
2022-08-03 14:30:00,60.62,60.67,60.52,60.63,103095.0,53.383,53.4271,53.295,53.3918,103095.0
2022-08-03 15:00:00,60.63,60.73,60.61,60.65,110317.5,53.3918,53.4799,53.3742,53.4094,110317.5
2022-08-03 15:30:00,60.64,60.71,60.54,60.56,298150.5,53.4006,53.4623,53.3126,53.3302,298150.5
2022-08-04 09:30:00,60.68,60.73,60.31,60.39,64713.0,53.4359,53.4799,53.11,53.1805,64713.0
2022-08-04 10:00:00,60.45,60.63,60.29,60.58,46606.5,53.2333,53.3918,53.0924,53.3478,46606.5
2022-08-04 10:30:00,60.6,60.72,60.47,60.59,53727.0,53.3654,53.4711,53.2509,53.3566,53727.0
2022-08-04 11:00:00,60.61,60.77,60.53,60.57,48657.0,53.3742,53.5151,53.3038,53.339,48657.0
2022-08-04 11:30:00,60.6,60.66,60.42,60.63,40038.0,53.3654,53.4182,53.2069,53.3918,40038.0
2022-08-04 12:00:00,60.62,60.63,60.49,60.55,55056.0,53.383,53.3918,53.2685,53.3214,55056.0
2022-08-04 12:30:00,60.57,60.58,60.43,60.53,35595.0,53.339,53.3478,53.2157,53.3038,35595.0
2022-08-04 13:00:00,60.53,60.69,60.49,60.67,34633.5,53.3038,53.4447,53.2685,53.4271,34633.5
2022-08-04 13:30:00,60.65,60.74,60.63,60.67,35131.5,53.4094,53.4887,53.3918,53.4271,35131.5
2022-08-04 14:00:00,60.69,60.76,60.66,60.71,31003.5,53.4447,53.5063,53.4182,53.4623,31003.5
2022-08-04 14:30:00,60.73,60.75,60.55,60.61,57895.5,53.4799,53.4975,53.3214,53.3742,57895.5
2022-08-04 15:00:00,60.59,60.67,60.49,60.54,39481.5,53.3566,53.4271,53.2685,53.3126,39481.5
2022-08-04 15:30:00,60.53,60.63,60.39,60.59,310722.0,53.3038,53.3918,53.1805,53.3566,310722.0
2022-08-05 09:30:00,60.05,60.39,59.75,60.37,64276.5,52.8811,53.1805,52.6169,53.1629,64276.5
2022-08-05 10:00:00,60.39,60.51,60.33,60.38,45763.5,53.1805,53.2862,53.1276,53.1717,45763.5
2022-08-05 10:30:00,60.4,60.53,60.26,60.3,35940.0,53.1893,53.3038,53.066,53.1012,35940.0
2022-08-05 11:00:00,60.29,60.36,60.15,60.25,36409.5,53.0924,53.1541,52.9691,53.0572,36409.5
2022-08-05 11:30:00,60.22,60.39,60.22,60.32,27219.0,53.0308,53.1805,53.0308,53.1188,27219.0
2022-08-05 12:00:00,60.27,60.43,60.25,60.29,21172.5,53.0748,53.2157,53.0572,53.0924,21172.5
2022-08-05 12:30:00,60.28,60.74,60.25,60.69,50497.5,53.0836,53.4887,53.0572,53.4447,50497.5
2022-08-05 13:00:00,60.7,60.74,60.63,60.65,24294.0,53.4535,53.4887,53.3918,53.4094,24294.0
2022-08-05 13:30:00,60.65,60.81,60.65,60.67,28387.5,53.4094,53.5503,53.4094,53.4271,28387.5
2022-08-05 14:00:00,60.67,60.75,60.59,60.63,26931.0,53.4271,53.4975,53.3566,53.3918,26931.0
2022-08-05 14:30:00,60.6,60.73,60.55,60.55,31008.0,53.3654,53.4799,53.3214,53.3214,31008.0
2022-08-05 15:00:00,60.57,60.63,60.53,60.57,75247.5,53.339,53.3918,53.3038,53.339,75247.5
2022-08-05 15:30:00,60.57,60.81,60.55,60.75,142962.0,53.339,53.5503,53.3214,53.4975,142962.0
2022-08-08 09:30:00,61.38,61.69,60.95,61.15,84048.0,54.0523,54.3253,53.6736,53.8498,84048.0
2022-08-08 10:00:00,61.18,61.28,60.97,61.22,64468.5,53.8762,53.9642,53.6912,53.9114,64468.5
2022-08-08 10:30:00,61.25,61.44,61.23,61.27,55560.0,53.9378,54.1051,53.9202,53.9554,55560.0
2022-08-08 11:00:00,61.26,61.32,61.15,61.23,44791.5,53.9466,53.9995,53.8498,53.9202,44791.5
2022-08-08 11:30:00,61.2,61.33,61.01,61.25,50160.0,53.8938,54.0083,53.7265,53.9378,50160.0
2022-08-08 12:00:00,61.21,61.3,61.03,61.09,33756.0,53.9026,53.9818,53.7441,53.7969,33756.0
2022-08-08 12:30:00,61.08,61.21,61.02,61.12,22477.5,53.7881,53.9026,53.7353,53.8233,22477.5
2022-08-08 13:00:00,61.1,61.22,61.03,61.08,27052.5,53.8057,53.9114,53.7441,53.7881,27052.5
2022-08-08 13:30:00,61.05,61.19,60.99,61.15,55470.0,53.7617,53.885,53.7089,53.8498,55470.0
2022-08-08 14:00:00,61.16,61.17,60.97,61.02,52900.5,53.8586,53.8674,53.6912,53.7353,52900.5
2022-08-08 14:30:00,61.01,61.09,60.88,60.93,65716.5,53.7265,53.7969,53.612,53.656,65716.5
2022-08-08 15:00:00,60.93,60.94,60.83,60.91,72534.0,53.656,53.6648,53.568,53.6384,72534.0
2022-08-08 15:30:00,60.91,61.17,60.89,61.06,222387.0,53.6384,53.8674,53.6208,53.7705,222387.0
2022-08-09 09:30:00,61.05,61.29,60.72,60.9,80947.5,53.7617,53.973,53.4711,53.6296,80947.5
2022-08-09 10:00:00,60.89,60.9,60.71,60.81,59566.5,53.6208,53.6296,53.4623,53.5503,59566.5
2022-08-09 10:30:00,60.83,60.94,60.76,60.85,37645.5,53.568,53.6648,53.5063,53.5856,37645.5
2022-08-09 11:00:00,60.86,60.92,60.79,60.82,40635.0,53.5944,53.6472,53.5327,53.5591,40635.0
2022-08-09 11:30:00,60.83,60.83,60.66,60.78,34381.5,53.568,53.568,53.4182,53.5239,34381.5
2022-08-09 12:00:00,60.75,60.87,60.73,60.77,27691.5,53.4975,53.6032,53.4799,53.5151,27691.5
2022-08-09 12:30:00,60.77,60.93,60.77,60.91,27247.5,53.5151,53.656,53.5151,53.6384,27247.5
2022-08-09 13:00:00,60.92,61.01,60.87,60.94,53340.0,53.6472,53.7265,53.6032,53.6648,53340.0
2022-08-09 13:30:00,60.97,60.99,60.83,60.97,28315.5,53.6912,53.7089,53.568,53.6912,28315.5
2022-08-09 14:00:00,60.98,60.99,60.71,60.77,47073.0,53.7,53.7089,53.4623,53.5151,47073.0
2022-08-09 14:30:00,60.76,60.89,60.7,60.86,26616.0,53.5063,53.6208,53.4535,53.5944,26616.0
2022-08-09 15:00:00,60.87,60.87,60.75,60.77,37354.5,53.6032,53.6032,53.4975,53.5151,37354.5
2022-08-09 15:30:00,60.77,60.96,60.74,60.91,152607.0,53.5151,53.6824,53.4887,53.6384,152607.0
2022-08-10 09:30:00,61.89,62.11,61.73,61.88,79380.0,54.5014,54.6951,54.3605,54.4926,79380.0
2022-08-10 10:00:00,61.92,62.07,61.89,62.02,37716.0,54.5278,54.6599,54.5014,54.6159,37716.0
2022-08-10 10:30:00,62.01,62.05,61.92,61.92,27405.0,54.6071,54.6423,54.5278,54.5278,27405.0
2022-08-10 11:00:00,61.93,62.06,61.83,61.89,32694.0,54.5366,54.6511,54.4486,54.5014,32694.0
2022-08-10 11:30:00,61.89,61.93,61.76,61.91,21963.0,54.5014,54.5366,54.3869,54.519,21963.0
2022-08-10 12:00:00,61.93,61.95,61.74,61.85,47667.0,54.5366,54.5542,54.3693,54.4662,47667.0
2022-08-10 12:30:00,61.87,61.93,61.85,61.89,25095.0,54.4838,54.5366,54.4662,54.5014,25095.0
2022-08-10 13:00:00,61.89,61.99,61.89,61.91,25039.5,54.5014,54.5895,54.5014,54.519,25039.5
2022-08-10 13:30:00,61.91,62.1,61.91,62.05,46059.0,54.519,54.6863,54.519,54.6423,46059.0
2022-08-10 14:00:00,62.07,62.08,62.01,62.02,29176.5,54.6599,54.6687,54.6071,54.6159,29176.5
2022-08-10 14:30:00,62.03,62.07,61.94,61.96,35371.5,54.6247,54.6599,54.5454,54.5631,35371.5
2022-08-10 15:00:00,61.94,61.97,61.86,61.96,76993.5,54.5454,54.5719,54.475,54.5631,76993.5
2022-08-10 15:30:00,61.95,62.21,61.94,62.17,394198.5,54.5542,54.7832,54.5454,54.748,394198.5
2022-08-11 09:30:00,62.13,62.79,62.13,62.39,164932.5,54.7128,55.294,54.7128,54.9417,164932.5
2022-08-11 10:00:00,62.39,62.61,62.12,62.17,125544.0,54.9417,55.1355,54.7039,54.748,125544.0
2022-08-11 10:30:00,62.21,62.29,61.95,61.95,139780.5,54.7832,54.8537,54.5542,54.5542,139780.5
2022-08-11 11:00:00,61.95,62.03,61.78,61.97,76731.0,54.5542,54.6247,54.4045,54.5719,76731.0
2022-08-11 11:30:00,61.96,61.99,61.82,61.87,44004.0,54.5631,54.5895,54.4398,54.4838,44004.0
2022-08-11 12:00:00,61.83,61.99,61.73,61.99,63829.5,54.4486,54.5895,54.3605,54.5895,63829.5
2022-08-11 12:30:00,61.98,62.43,61.97,62.35,47418.0,54.5807,54.9769,54.5719,54.9065,47418.0
2022-08-11 13:00:00,62.36,62.41,62.26,62.31,38335.5,54.9153,54.9593,54.8272,54.8713,38335.5
2022-08-11 13:30:00,62.31,62.36,62.25,62.33,47764.5,54.8713,54.9153,54.8184,54.8889,47764.5
2022-08-11 14:00:00,62.33,62.33,62.17,62.17,111078.0,54.8889,54.8889,54.748,54.748,111078.0
2022-08-11 14:30:00,62.17,62.25,62.01,62.02,157305.0,54.748,54.8184,54.6071,54.6159,157305.0
2022-08-11 15:00:00,62.03,62.23,61.99,62.21,169365.0,54.6247,54.8008,54.5895,54.7832,169365.0
2022-08-11 15:30:00,62.22,62.27,61.94,62.0,256543.5,54.792,54.836,54.5454,54.5983,256543.5
2022-08-12 09:30:00,62.5,62.5,61.98,62.27,69486.0,55.0386,55.0386,54.5807,54.836,69486.0
2022-08-12 10:00:00,62.27,62.31,62.04,62.23,46918.5,54.836,54.8713,54.6335,54.8008,46918.5
2022-08-12 10:30:00,62.21,62.23,62.05,62.05,55995.0,54.7832,54.8008,54.6423,54.6423,55995.0
2022-08-12 11:00:00,62.05,62.51,62.05,62.42,53395.5,54.6423,55.0474,54.6423,54.9681,53395.5
2022-08-12 11:30:00,62.43,62.48,62.38,62.41,25950.0,54.9769,55.021,54.9329,54.9593,25950.0
2022-08-12 12:00:00,62.43,62.56,62.43,62.49,29707.5,54.9769,55.0914,54.9769,55.0298,29707.5
2022-08-12 12:30:00,62.48,62.49,62.39,62.44,24076.5,55.021,55.0298,54.9417,54.9857,24076.5
2022-08-12 13:00:00,62.45,62.52,62.37,62.37,23514.0,54.9946,55.0562,54.9241,54.9241,23514.0
2022-08-12 13:30:00,62.37,62.44,62.33,62.39,39586.5,54.9241,54.9857,54.8889,54.9417,39586.5
2022-08-12 14:00:00,62.4,62.45,62.28,62.41,60231.0,54.9505,54.9946,54.8448,54.9593,60231.0
2022-08-12 14:30:00,62.41,62.52,62.29,62.31,58611.0,54.9593,55.0562,54.8537,54.8713,58611.0
2022-08-12 15:00:00,62.31,62.49,62.3,62.42,60154.5,54.8713,55.0298,54.8625,54.9681,60154.5
2022-08-12 15:30:00,62.39,62.49,62.35,62.47,293076.0,54.9417,55.0298,54.9065,55.0122,293076.0
2022-08-15 09:30:00,62.32,63.4,62.27,63.31,278430.0,54.8801,55.8311,54.836,55.7519,278430.0
2022-08-15 10:00:00,63.33,63.37,62.89,63.05,129862.5,55.7695,55.8047,55.382,55.5229,129862.5
2022-08-15 10:30:00,63.05,63.4,63.02,63.02,92709.0,55.5229,55.8311,55.4965,55.4965,92709.0
2022-08-15 11:00:00,63.02,63.11,62.78,62.91,47596.5,55.4965,55.5758,55.2852,55.3996,47596.5
2022-08-15 11:30:00,62.9,63.17,62.75,63.1,91422.0,55.3908,55.6286,55.2587,55.567,91422.0
2022-08-15 12:00:00,63.11,63.14,62.97,63.01,42060.0,55.5758,55.6022,55.4525,55.4877,42060.0
2022-08-15 12:30:00,63.01,63.11,63.01,63.1,40053.0,55.4877,55.5758,55.4877,55.567,40053.0
2022-08-15 13:00:00,63.09,63.12,62.93,63.03,48880.5,55.5581,55.5846,55.4172,55.5053,48880.5
2022-08-15 13:30:00,63.02,63.03,62.89,62.95,53221.5,55.4965,55.5053,55.382,55.4349,53221.5
2022-08-15 14:00:00,62.96,62.97,62.81,62.93,33397.5,55.4437,55.4525,55.3116,55.4172,33397.5
2022-08-15 14:30:00,62.94,62.96,62.83,62.89,56580.0,55.4261,55.4437,55.3292,55.382,56580.0
2022-08-15 15:00:00,62.91,62.92,62.81,62.85,55624.5,55.3996,55.4084,55.3116,55.3468,55624.5
2022-08-15 15:30:00,62.86,62.98,62.78,62.85,237750.0,55.3556,55.4613,55.2852,55.3468,237750.0
2022-08-16 09:30:00,62.5,62.99,62.32,62.9,72813.0,55.236,55.6691,55.0769,55.5895,72813.0
2022-08-16 10:00:00,62.93,63.07,62.83,62.95,53104.5,55.616,55.7398,55.5277,55.6337,53104.5
2022-08-16 10:30:00,62.95,62.97,62.78,62.91,57273.0,55.6337,55.6514,55.4835,55.5984,57273.0
2022-08-16 11:00:00,62.89,63.1,62.86,62.99,44866.5,55.5807,55.7663,55.5542,55.6691,44866.5
2022-08-16 11:30:00,63.02,63.06,62.93,63.03,21772.5,55.6956,55.7309,55.616,55.7044,21772.5
2022-08-16 12:00:00,63.03,63.13,63.01,63.03,28240.5,55.7044,55.7928,55.6867,55.7044,28240.5
2022-08-16 12:30:00,63.03,63.04,62.94,62.97,25827.0,55.7044,55.7133,55.6249,55.6514,25827.0
2022-08-16 13:00:00,62.97,63.17,62.96,63.17,38838.0,55.6514,55.8282,55.6426,55.8282,38838.0
2022-08-16 13:30:00,63.18,63.33,63.17,63.2,52326.0,55.837,55.9696,55.8282,55.8547,52326.0
2022-08-16 14:00:00,63.21,63.4,63.17,63.4,72642.0,55.8635,56.0314,55.8282,56.0314,72642.0
2022-08-16 14:30:00,63.4,63.42,62.99,63.09,72312.0,56.0314,56.0491,55.6691,55.7574,72312.0
2022-08-16 15:00:00,63.09,63.14,62.89,63.13,71821.5,55.7574,55.8016,55.5807,55.7928,71821.5
2022-08-16 15:30:00,63.12,63.2,63.06,63.19,178515.0,55.784,55.8547,55.7309,55.8458,178515.0
2022-08-17 09:30:00,62.43,62.63,62.28,62.43,110535.0,55.1742,55.3509,55.0416,55.1742,110535.0
2022-08-17 10:00:00,62.46,62.6,62.41,62.59,41676.0,55.2007,55.3244,55.1565,55.3156,41676.0
2022-08-17 10:30:00,62.64,62.71,62.5,62.65,64930.5,55.3597,55.4216,55.236,55.3686,64930.5
2022-08-17 11:00:00,62.65,62.79,62.53,62.57,118299.0,55.3686,55.4923,55.2625,55.2979,118299.0
2022-08-17 11:30:00,62.57,62.69,62.32,62.33,93364.5,55.2979,55.4039,55.0769,55.0858,93364.5
2022-08-17 12:00:00,62.33,62.5,62.33,62.47,24993.0,55.0858,55.236,55.0858,55.2095,24993.0
2022-08-17 12:30:00,62.46,62.59,62.38,62.58,107463.0,55.2007,55.3156,55.13,55.3067,107463.0
2022-08-17 13:00:00,62.56,62.69,62.48,62.69,126705.0,55.289,55.4039,55.2183,55.4039,126705.0
2022-08-17 13:30:00,62.67,62.67,62.55,62.59,31152.0,55.3863,55.3863,55.2802,55.3156,31152.0
2022-08-17 14:00:00,62.63,62.74,62.49,62.63,56181.0,55.3509,55.4481,55.2272,55.3509,56181.0
2022-08-17 14:30:00,62.63,62.73,62.51,62.54,63478.5,55.3509,55.4393,55.2449,55.2714,63478.5
2022-08-17 15:00:00,62.53,62.57,62.3,62.35,43926.0,55.2625,55.2979,55.0593,55.1035,43926.0
2022-08-17 15:30:00,62.36,62.44,62.29,62.36,190858.5,55.1123,55.183,55.0504,55.1123,190858.5
2022-08-18 09:30:00,62.45,62.61,62.27,62.31,104529.0,55.1918,55.3332,55.0328,55.0681,104529.0
2022-08-18 10:00:00,62.27,62.49,62.27,62.46,111367.5,55.0328,55.2272,55.0328,55.2007,111367.5
2022-08-18 10:30:00,62.49,62.56,62.41,62.5,49218.0,55.2272,55.289,55.1565,55.236,49218.0
2022-08-18 11:00:00,62.53,62.59,62.43,62.56,53085.0,55.2625,55.3156,55.1742,55.289,53085.0
2022-08-18 11:30:00,62.57,62.79,62.56,62.72,51109.5,55.2979,55.4923,55.289,55.4305,51109.5
2022-08-18 12:00:00,62.73,62.79,62.35,62.39,43332.0,55.4393,55.4923,55.1035,55.1388,43332.0
2022-08-18 12:30:00,62.37,62.43,62.31,62.41,36972.0,55.1211,55.1742,55.0681,55.1565,36972.0
2022-08-18 13:00:00,62.43,62.58,62.4,62.56,52336.5,55.1742,55.3067,55.1476,55.289,52336.5
2022-08-18 13:30:00,62.57,62.69,62.52,62.63,54673.5,55.2979,55.4039,55.2537,55.3509,54673.5
2022-08-18 14:00:00,62.63,62.76,62.61,62.67,58404.0,55.3509,55.4658,55.3332,55.3863,58404.0
2022-08-18 14:30:00,62.67,62.77,62.57,62.74,80632.5,55.3863,55.4746,55.2979,55.4481,80632.5
2022-08-18 15:00:00,62.73,62.87,62.7,62.77,86707.5,55.4393,55.563,55.4128,55.4746,86707.5
2022-08-18 15:30:00,62.77,62.89,62.66,62.81,243703.5,55.4746,55.5807,55.3774,55.51,243703.5
2022-08-19 09:30:00,62.29,62.43,61.87,62.33,186991.5,55.0504,55.1742,54.6792,55.0858,186991.5
2022-08-19 10:00:00,62.28,62.34,62.06,62.29,56826.0,55.0416,55.0946,54.8472,55.0504,56826.0
2022-08-19 10:30:00,62.29,62.36,62.12,62.17,36636.0,55.0504,55.1123,54.9002,54.9444,36636.0
2022-08-19 11:00:00,62.17,62.19,61.91,61.97,36624.0,54.9444,54.9621,54.7146,54.7676,36624.0
2022-08-19 11:30:00,62.01,62.08,61.95,61.97,31869.0,54.803,54.8648,54.7499,54.7676,31869.0
2022-08-19 12:00:00,61.95,62.08,61.93,62.04,51760.5,54.7499,54.8648,54.7323,54.8295,51760.5
2022-08-19 12:30:00,62.04,62.23,61.99,62.19,81375.0,54.8295,54.9974,54.7853,54.9621,81375.0
2022-08-19 13:00:00,62.19,62.19,62.03,62.08,26574.0,54.9621,54.9621,54.8206,54.8648,26574.0
2022-08-19 13:30:00,62.07,62.13,62.02,62.1,28831.5,54.856,54.909,54.8118,54.8825,28831.5
2022-08-19 14:00:00,62.08,62.21,62.03,62.05,64165.5,54.8648,54.9797,54.8206,54.8383,64165.5
2022-08-19 14:30:00,62.02,62.09,61.96,61.99,32557.5,54.8118,54.8737,54.7588,54.7853,32557.5
2022-08-19 15:00:00,61.98,62.07,61.91,62.03,71302.5,54.7765,54.856,54.7146,54.8206,71302.5
2022-08-19 15:30:00,62.02,62.17,61.99,62.01,284145.0,54.8118,54.9444,54.7853,54.803,284145.0
2022-08-22 09:30:00,61.43,61.46,60.94,61.21,111766.5,54.2904,54.3169,53.8573,54.0959,111766.5
2022-08-22 10:00:00,61.2,61.25,60.93,61.01,56284.5,54.0871,54.1313,53.8485,53.9192,56284.5
2022-08-22 10:30:00,61.01,61.11,60.97,61.01,32221.5,53.9192,54.0076,53.8838,53.9192,32221.5
2022-08-22 11:00:00,61.02,61.19,60.97,61.11,43695.0,53.928,54.0783,53.8838,54.0076,43695.0
2022-08-22 11:30:00,61.12,61.15,60.95,60.97,36919.5,54.0164,54.0429,53.8662,53.8838,36919.5
2022-08-22 12:00:00,60.96,61.03,60.8,60.8,45010.5,53.875,53.9369,53.7336,53.7336,45010.5
2022-08-22 12:30:00,60.78,60.85,60.62,60.7,52282.5,53.7159,53.7778,53.5745,53.6452,52282.5
2022-08-22 13:00:00,60.69,60.75,60.61,60.71,53349.0,53.6364,53.6894,53.5657,53.6541,53349.0
2022-08-22 13:30:00,60.71,60.72,60.42,60.46,48936.0,53.6541,53.6629,53.3978,53.4331,48936.0
2022-08-22 14:00:00,60.45,60.65,60.45,60.62,47056.5,53.4243,53.601,53.4243,53.5745,47056.5
2022-08-22 14:30:00,60.62,60.69,60.46,60.52,38334.0,53.5745,53.6364,53.4331,53.4861,38334.0
2022-08-22 15:00:00,60.51,60.57,60.4,60.41,86035.5,53.4773,53.5303,53.3801,53.3889,86035.5
2022-08-22 15:30:00,60.41,60.45,60.21,60.35,326169.0,53.3889,53.4243,53.2122,53.3359,326169.0
2022-08-23 09:30:00,60.41,60.98,60.41,60.9,64375.5,53.3889,53.8927,53.3889,53.822,64375.5
2022-08-23 10:00:00,60.89,61.03,60.83,60.85,72016.5,53.8131,53.9369,53.7601,53.7778,72016.5
2022-08-23 10:30:00,60.86,61.02,60.85,60.88,37995.0,53.7866,53.928,53.7778,53.8043,37995.0
2022-08-23 11:00:00,60.89,60.93,60.76,60.79,73288.5,53.8131,53.8485,53.6983,53.7248,73288.5
2022-08-23 11:30:00,60.79,60.8,60.65,60.75,39435.0,53.7248,53.7336,53.601,53.6894,39435.0
2022-08-23 12:00:00,60.73,60.79,60.59,60.61,81475.5,53.6717,53.7248,53.548,53.5657,81475.5
2022-08-23 12:30:00,60.63,60.8,60.6,60.73,47361.0,53.5834,53.7336,53.5568,53.6717,47361.0
2022-08-23 13:00:00,60.71,60.77,60.64,60.65,51831.0,53.6541,53.7071,53.5922,53.601,51831.0
2022-08-23 13:30:00,60.65,60.67,60.32,60.33,104851.5,53.601,53.6187,53.3094,53.3182,104851.5
2022-08-23 14:00:00,60.33,60.49,60.25,60.45,131535.0,53.3182,53.4596,53.2475,53.4243,131535.0
2022-08-23 14:30:00,60.45,60.59,60.3,60.41,136290.0,53.4243,53.548,53.2917,53.3889,136290.0
2022-08-23 15:00:00,60.4,60.61,60.4,60.55,99070.5,53.3801,53.5657,53.3801,53.5127,99070.5
2022-08-23 15:30:00,60.54,60.61,60.37,60.41,487378.5,53.5038,53.5657,53.3536,53.3889,487378.5
2022-08-24 09:30:00,60.59,60.59,60.0,60.01,69220.5,53.548,53.548,53.0266,53.0354,69220.5
2022-08-24 10:00:00,60.03,60.31,59.95,60.21,57700.5,53.0531,53.3006,52.9824,53.2122,57700.5
2022-08-24 10:30:00,60.25,60.28,60.07,60.21,34915.5,53.2475,53.274,53.0884,53.2122,34915.5
2022-08-24 11:00:00,60.23,60.45,60.13,60.43,35515.5,53.2298,53.4243,53.1415,53.4066,35515.5
2022-08-24 11:30:00,60.45,60.83,60.45,60.73,107748.0,53.4243,53.7601,53.4243,53.6717,107748.0
2022-08-24 12:00:00,60.73,60.85,60.63,60.65,78433.5,53.6717,53.7778,53.5834,53.601,78433.5
2022-08-24 12:30:00,60.65,60.69,60.39,60.48,76591.5,53.601,53.6364,53.3713,53.4508,76591.5
2022-08-24 13:00:00,60.47,60.51,60.32,60.32,59124.0,53.442,53.4773,53.3094,53.3094,59124.0
2022-08-24 13:30:00,60.32,60.46,60.32,60.43,39228.0,53.3094,53.4331,53.3094,53.4066,39228.0
2022-08-24 14:00:00,60.47,60.57,60.43,60.54,37803.0,53.442,53.5303,53.4066,53.5038,37803.0
2022-08-24 14:30:00,60.55,60.57,60.47,60.57,57763.5,53.5127,53.5303,53.442,53.5303,57763.5
2022-08-24 15:00:00,60.55,60.83,60.51,60.73,84804.0,53.5127,53.7601,53.4773,53.6717,84804.0
2022-08-24 15:30:00,60.74,61.07,60.74,60.99,375217.5,53.6806,53.9722,53.6806,53.9015,375217.5
2022-08-25 09:30:00,61.17,61.32,60.96,61.21,85792.5,54.0606,54.1932,53.875,54.0959,85792.5
2022-08-25 10:00:00,61.21,61.29,61.11,61.23,71088.0,54.0959,54.1667,54.0076,54.1136,71088.0
2022-08-25 10:30:00,61.24,61.31,61.14,61.2,165447.0,54.1225,54.1843,54.0341,54.0871,165447.0
2022-08-25 11:00:00,61.19,61.22,61.01,61.15,95697.0,54.0783,54.1048,53.9192,54.0429,95697.0
2022-08-25 11:30:00,61.15,61.23,61.12,61.19,66574.5,54.0429,54.1136,54.0164,54.0783,66574.5
2022-08-25 12:00:00,61.2,61.22,61.1,61.22,32733.0,54.0871,54.1048,53.9987,54.1048,32733.0
2022-08-25 12:30:00,61.23,61.25,61.09,61.17,29020.5,54.1136,54.1313,53.9899,54.0606,29020.5
2022-08-25 13:00:00,61.17,61.39,61.15,61.39,47913.0,54.0606,54.255,54.0429,54.255,47913.0
2022-08-25 13:30:00,61.39,61.56,61.36,61.42,32883.0,54.255,54.4053,54.2285,54.2815,32883.0
2022-08-25 14:00:00,61.41,61.43,61.28,61.37,84979.5,54.2727,54.2904,54.1578,54.2374,84979.5
2022-08-25 14:30:00,61.39,61.39,61.19,61.2,84802.5,54.255,54.255,54.0783,54.0871,84802.5
2022-08-25 15:00:00,61.21,61.27,61.13,61.16,130758.0,54.0959,54.149,54.0252,54.0518,130758.0
2022-08-25 15:30:00,61.15,61.65,61.11,61.63,487095.0,54.0429,54.4848,54.0076,54.4671,487095.0
2022-08-26 09:30:00,61.73,61.91,61.48,61.89,115414.5,54.5555,54.7146,54.3346,54.6969,115414.5
2022-08-26 10:00:00,61.85,61.99,61.27,61.43,152871.0,54.6616,54.7853,54.149,54.2904,152871.0
2022-08-26 10:30:00,61.41,61.41,60.84,61.1,55521.0,54.2727,54.2727,53.769,53.9987,55521.0
2022-08-26 11:00:00,61.07,61.14,60.67,60.83,52152.0,53.9722,54.0341,53.6187,53.7601,52152.0
2022-08-26 11:30:00,60.83,60.95,60.77,60.82,38134.5,53.7601,53.8662,53.7071,53.7513,38134.5
2022-08-26 12:00:00,60.83,60.92,60.69,60.74,40128.0,53.7601,53.8397,53.6364,53.6806,40128.0
2022-08-26 12:30:00,60.73,60.75,60.6,60.71,80958.0,53.6717,53.6894,53.5568,53.6541,80958.0
2022-08-26 13:00:00,60.67,60.85,60.67,60.79,40857.0,53.6187,53.7778,53.6187,53.7248,40857.0
2022-08-26 13:30:00,60.74,60.81,60.6,60.72,77395.5,53.6806,53.7424,53.5568,53.6629,77395.5
2022-08-26 14:00:00,60.75,60.76,60.61,60.7,89631.0,53.6894,53.6983,53.5657,53.6452,89631.0
2022-08-26 14:30:00,60.7,60.7,60.52,60.53,157555.5,53.6452,53.6452,53.4861,53.495,157555.5
2022-08-26 15:00:00,60.53,60.56,60.32,60.4,101707.5,53.495,53.5215,53.3094,53.3801,101707.5
2022-08-26 15:30:00,60.39,60.42,59.89,59.97,331921.5,53.3713,53.3978,52.9294,53.0001,331921.5
2022-08-29 09:30:00,59.53,59.67,59.2,59.54,128161.5,52.6112,52.7349,52.3196,52.62,128161.5
2022-08-29 10:00:00,59.51,59.63,59.39,59.52,61531.5,52.5935,52.6996,52.4875,52.6024,61531.5
2022-08-29 10:30:00,59.55,59.6,59.17,59.29,33508.5,52.6289,52.6731,52.293,52.3991,33508.5
2022-08-29 11:00:00,59.31,59.55,59.23,59.49,46057.5,52.4168,52.6289,52.3461,52.5759,46057.5
2022-08-29 11:30:00,59.5,59.79,59.5,59.67,36294.0,52.5847,52.841,52.5847,52.7349,36294.0
2022-08-29 12:00:00,59.69,59.78,59.59,59.73,87925.5,52.7526,52.8321,52.6642,52.788,87925.5
2022-08-29 12:30:00,59.72,59.76,59.57,59.71,63469.5,52.7791,52.8145,52.6466,52.7703,63469.5
2022-08-29 13:00:00,59.72,59.77,59.47,59.53,85407.0,52.7791,52.8233,52.5582,52.6112,85407.0
2022-08-29 13:30:00,59.55,59.74,59.51,59.65,74812.5,52.6289,52.7968,52.5935,52.7173,74812.5
2022-08-29 14:00:00,59.65,59.65,59.35,59.39,47365.5,52.7173,52.7173,52.4521,52.4875,47365.5
2022-08-29 14:30:00,59.4,59.58,59.33,59.46,117097.5,52.4963,52.6554,52.4345,52.5493,117097.5
2022-08-29 15:00:00,59.47,59.62,59.39,59.41,73549.5,52.5582,52.6907,52.4875,52.5052,73549.5
2022-08-29 15:30:00,59.41,59.52,59.23,59.24,315556.5,52.5052,52.6024,52.3461,52.3549,315556.5
2022-08-30 09:30:00,59.09,59.27,58.69,58.7,101628.0,52.2223,52.3814,51.8688,51.8777,101628.0
2022-08-30 10:00:00,58.7,58.83,58.44,58.61,92379.0,51.8777,51.9926,51.6479,51.7981,92379.0
2022-08-30 10:30:00,58.6,58.63,58.13,58.47,82798.5,51.7893,51.8158,51.3739,51.6744,82798.5
2022-08-30 11:00:00,58.49,58.61,58.41,58.51,42088.5,51.6921,51.7981,51.6214,51.7098,42088.5
2022-08-30 11:30:00,58.49,58.7,58.49,58.66,28797.0,51.6921,51.8777,51.6921,51.8423,28797.0
2022-08-30 12:00:00,58.65,58.84,58.64,58.82,21210.0,51.8335,52.0014,51.8246,51.9837,21210.0
2022-08-30 12:30:00,58.81,58.85,58.65,58.68,50317.5,51.9749,52.0102,51.8335,51.86,50317.5
2022-08-30 13:00:00,58.68,58.76,58.4,58.47,46191.0,51.86,51.9307,51.6125,51.6744,46191.0
2022-08-30 13:30:00,58.47,58.54,58.25,58.36,47616.0,51.6744,51.7363,51.48,51.5772,47616.0
2022-08-30 14:00:00,58.36,58.68,58.35,58.49,42804.0,51.5772,51.86,51.5683,51.6921,42804.0
2022-08-30 14:30:00,58.51,58.65,58.51,58.59,25267.5,51.7098,51.8335,51.7098,51.7805,25267.5
2022-08-30 15:00:00,58.59,58.85,58.58,58.71,35560.5,51.7805,52.0102,51.7716,51.8865,35560.5
2022-08-30 15:30:00,58.69,58.75,58.53,58.7,202255.5,51.8688,51.9219,51.7274,51.8777,202255.5
2022-08-31 09:30:00,58.17,58.86,58.17,58.31,103005.0,51.4093,52.0191,51.4093,51.533,103005.0
2022-08-31 10:00:00,58.31,58.31,57.99,58.05,83623.5,51.533,51.533,51.2502,51.3032,83623.5
2022-08-31 10:30:00,58.06,58.42,58.06,58.31,32031.0,51.3121,51.6302,51.3121,51.533,32031.0
2022-08-31 11:00:00,58.29,58.32,58.04,58.12,60981.0,51.5153,51.5418,51.2944,51.3651,60981.0
2022-08-31 11:30:00,58.12,58.41,58.1,58.39,71812.5,51.3651,51.6214,51.3474,51.6037,71812.5
2022-08-31 12:00:00,58.41,58.45,58.11,58.17,77140.5,51.6214,51.6567,51.3562,51.4093,77140.5
2022-08-31 12:30:00,58.19,58.29,58.15,58.21,57147.0,51.4269,51.5153,51.3916,51.4446,57147.0
2022-08-31 13:00:00,58.23,58.31,58.12,58.15,49830.0,51.4623,51.533,51.3651,51.3916,49830.0
2022-08-31 13:30:00,58.14,58.31,58.14,58.31,56974.5,51.3828,51.533,51.3828,51.533,56974.5
2022-08-31 14:00:00,58.32,58.46,58.27,58.31,57607.5,51.5418,51.6656,51.4976,51.533,57607.5
2022-08-31 14:30:00,58.3,58.32,58.18,58.28,36693.0,51.5242,51.5418,51.4181,51.5065,36693.0
2022-08-31 15:00:00,58.27,58.57,58.24,58.32,48918.0,51.4976,51.7628,51.4711,51.5418,48918.0
2022-08-31 15:30:00,58.31,58.61,58.29,58.34,306348.0,51.533,51.7981,51.5153,51.5595,306348.0
2022-09-01 09:30:00,57.99,58.16,57.76,58.12,122374.5,51.2502,51.4004,51.0469,51.3651,122374.5
2022-09-01 10:00:00,58.12,58.19,57.77,58.08,68706.0,51.3651,51.4269,51.0558,51.3297,68706.0
2022-09-01 10:30:00,58.09,58.13,57.91,58.0,49831.5,51.3386,51.3739,51.1795,51.259,49831.5
2022-09-01 11:00:00,57.98,58.29,57.91,58.08,73258.5,51.2414,51.5153,51.1795,51.3297,73258.5
2022-09-01 11:30:00,58.09,58.23,58.09,58.14,38730.0,51.3386,51.4623,51.3386,51.3828,38730.0
2022-09-01 12:00:00,58.13,58.17,58.02,58.05,21615.0,51.3739,51.4093,51.2767,51.3032,21615.0
2022-09-01 12:30:00,58.04,58.06,57.83,57.89,23161.5,51.2944,51.3121,51.1088,51.1618,23161.5
2022-09-01 13:00:00,57.88,58.21,57.87,58.19,28600.5,51.153,51.4446,51.1441,51.4269,28600.5
2022-09-01 13:30:00,58.17,58.19,58.01,58.07,26910.0,51.4093,51.4269,51.2679,51.3209,26910.0
2022-09-01 14:00:00,58.09,58.25,58.02,58.23,38995.5,51.3386,51.48,51.2767,51.4623,38995.5
2022-09-01 14:30:00,58.25,58.34,58.12,58.17,36475.5,51.48,51.5595,51.3651,51.4093,36475.5
2022-09-01 15:00:00,58.19,58.35,58.07,58.08,49264.5,51.4269,51.5683,51.3209,51.3297,49264.5
2022-09-01 15:30:00,58.06,58.36,57.99,58.31,226201.5,51.3121,51.5772,51.2502,51.533,226201.5
2022-09-02 09:30:00,58.79,58.83,58.35,58.62,40417.5,51.9572,51.9926,51.5683,51.807,40417.5
2022-09-02 10:00:00,58.67,58.9,58.49,58.88,30844.5,51.8512,52.0544,51.6921,52.0368,30844.5
2022-09-02 10:30:00,58.89,59.11,58.87,58.97,53739.0,52.0456,52.24,52.0279,52.1163,53739.0
2022-09-02 11:00:00,58.99,59.05,58.93,59.01,33022.5,52.134,52.187,52.0809,52.1516,33022.5
2022-09-02 11:30:00,59.01,59.19,58.93,59.12,27967.5,52.1516,52.3107,52.0809,52.2489,27967.5
2022-09-02 12:00:00,59.12,59.18,58.81,58.81,49114.5,52.2489,52.3019,51.9749,51.9749,49114.5
2022-09-02 12:30:00,58.82,58.83,58.38,58.5,106821.0,51.9837,51.9926,51.5949,51.7009,106821.0
2022-09-02 13:00:00,58.49,58.49,57.84,57.87,61356.0,51.6921,51.6921,51.1176,51.1441,61356.0
2022-09-02 13:30:00,57.87,57.98,57.71,57.73,52576.5,51.1441,51.2414,51.0027,51.0204,52576.5
2022-09-02 14:00:00,57.73,57.92,57.71,57.89,32332.5,51.0204,51.1883,51.0027,51.1618,32332.5
2022-09-02 14:30:00,57.89,57.96,57.73,57.76,26514.0,51.1618,51.2237,51.0204,51.0469,26514.0
2022-09-02 15:00:00,57.77,57.94,57.65,57.77,42777.0,51.0558,51.206,50.9497,51.0558,42777.0
2022-09-02 15:30:00,57.76,57.76,57.47,57.64,145480.5,51.0469,51.0469,50.7906,50.9409,145480.5
2022-09-06 09:30:00,57.69,58.2,57.42,57.73,124584.0,50.9851,51.4358,50.7464,51.0204,124584.0
2022-09-06 10:00:00,57.63,57.8,57.31,57.72,106888.5,50.932,51.0823,50.6492,51.0116,106888.5
2022-09-06 10:30:00,57.73,57.86,57.49,57.79,54388.5,51.0204,51.1353,50.8083,51.0734,54388.5
2022-09-06 11:00:00,57.77,57.92,57.61,57.65,32196.0,51.0558,51.1883,50.9144,50.9497,32196.0
2022-09-06 11:30:00,57.67,58.0,57.64,57.94,32140.5,50.9674,51.259,50.9409,51.206,32140.5
2022-09-06 12:00:00,57.94,57.95,57.47,57.59,28552.5,51.206,51.2148,50.7906,50.8967,28552.5
2022-09-06 12:30:00,57.59,57.78,57.58,57.73,31321.5,50.8967,51.0646,50.8878,51.0204,31321.5
2022-09-06 13:00:00,57.73,57.73,57.42,57.47,31309.5,51.0204,51.0204,50.7464,50.7906,31309.5
2022-09-06 13:30:00,57.47,57.6,57.41,57.59,50172.0,50.7906,50.9055,50.7376,50.8967,50172.0
2022-09-06 14:00:00,57.57,57.83,57.57,57.74,35116.5,50.879,51.1088,50.879,51.0292,35116.5
2022-09-06 14:30:00,57.74,57.75,57.57,57.63,40446.0,51.0292,51.0381,50.879,50.932,40446.0
2022-09-06 15:00:00,57.65,57.81,57.58,57.74,50152.5,50.9497,51.0911,50.8878,51.0292,50152.5
2022-09-06 15:30:00,57.71,57.93,57.56,57.89,310905.0,51.0027,51.1972,50.8702,51.1618,310905.0
2022-09-07 09:30:00,57.8,58.16,57.42,58.04,119029.5,51.0823,51.4004,50.7464,51.2944,119029.5
2022-09-07 10:00:00,58.02,58.26,57.94,58.22,103855.5,51.2767,51.4888,51.206,51.4535,103855.5
2022-09-07 10:30:00,58.25,58.47,58.23,58.43,55849.5,51.48,51.6744,51.4623,51.6391,55849.5
2022-09-07 11:00:00,58.4,58.67,58.33,58.54,63577.5,51.6125,51.8512,51.5507,51.7363,63577.5
2022-09-07 11:30:00,58.55,58.63,58.46,58.48,42153.0,51.7451,51.8158,51.6656,51.6832,42153.0
2022-09-07 12:00:00,58.5,58.55,58.37,58.43,43455.0,51.7009,51.7451,51.586,51.6391,43455.0
2022-09-07 12:30:00,58.43,58.8,58.42,58.78,73158.0,51.6391,51.966,51.6302,51.9484,73158.0
2022-09-07 13:00:00,58.78,58.85,58.64,58.65,47905.5,51.9484,52.0102,51.8246,51.8335,47905.5
2022-09-07 13:30:00,58.67,58.99,58.67,58.96,47887.5,51.8512,52.134,51.8512,52.1075,47887.5
2022-09-07 14:00:00,58.95,59.09,58.95,59.07,44409.0,52.0986,52.2223,52.0986,52.2047,44409.0
2022-09-07 14:30:00,59.07,59.17,59.07,59.17,42390.0,52.2047,52.293,52.2047,52.293,42390.0
2022-09-07 15:00:00,59.17,59.26,59.13,59.19,84022.5,52.293,52.3726,52.2577,52.3107,84022.5
2022-09-07 15:30:00,59.19,59.2,58.99,59.03,347071.5,52.3107,52.3196,52.134,52.1693,347071.5
2022-09-08 09:30:00,58.43,58.47,56.68,57.24,406584.0,51.6391,51.6744,50.0924,50.5874,406584.0
2022-09-08 10:00:00,57.21,57.59,56.49,57.55,348174.0,50.5608,50.8967,49.9245,50.8613,348174.0
2022-09-08 10:30:00,57.55,58.09,57.33,57.85,160915.5,50.8613,51.3386,50.6669,51.1265,160915.5
2022-09-08 11:00:00,57.87,58.07,57.8,57.85,202171.5,51.1441,51.3209,51.0823,51.1265,202171.5
2022-09-08 11:30:00,57.85,57.94,57.67,57.8,137040.0,51.1265,51.206,50.9674,51.0823,137040.0
2022-09-08 12:00:00,57.8,57.83,57.21,57.3,81292.5,51.0823,51.1088,50.5608,50.6404,81292.5
2022-09-08 12:30:00,57.29,57.59,57.29,57.58,75333.0,50.6315,50.8967,50.6315,50.8878,75333.0
2022-09-08 13:00:00,57.59,57.61,57.39,57.49,135546.0,50.8967,50.9144,50.7199,50.8083,135546.0
2022-09-08 13:30:00,57.51,57.55,57.41,57.51,115570.5,50.826,50.8613,50.7376,50.826,115570.5
2022-09-08 14:00:00,57.51,57.55,57.45,57.45,108907.5,50.826,50.8613,50.773,50.773,108907.5
2022-09-08 14:30:00,57.43,57.55,57.27,57.31,94369.5,50.7553,50.8613,50.6139,50.6492,94369.5
2022-09-08 15:00:00,57.3,57.41,57.16,57.39,113899.5,50.6404,50.7376,50.5167,50.7199,113899.5
2022-09-08 15:30:00,57.38,57.57,57.15,57.55,460791.0,50.7111,50.879,50.5078,50.8613,460791.0
2022-09-09 09:30:00,58.8,59.65,58.69,59.27,568093.5,51.966,52.7173,51.8688,52.3814,568093.5
2022-09-09 10:00:00,59.27,59.28,58.94,58.98,96304.5,52.3814,52.3903,52.0898,52.1251,96304.5
2022-09-09 10:30:00,58.99,59.13,58.92,59.05,109926.0,52.134,52.2577,52.0721,52.187,109926.0
2022-09-09 11:00:00,59.05,59.05,58.68,58.75,84358.5,52.187,52.187,51.86,51.9219,84358.5
2022-09-09 11:30:00,58.73,58.95,58.7,58.87,75220.5,51.9042,52.0986,51.8777,52.0279,75220.5
2022-09-09 12:00:00,58.85,58.89,58.7,58.72,80205.0,52.0102,52.0456,51.8777,51.8953,80205.0
2022-09-09 12:30:00,58.72,58.91,58.69,58.87,56685.0,51.8953,52.0633,51.8688,52.0279,56685.0
2022-09-09 13:00:00,58.87,59.02,58.77,58.94,53542.5,52.0279,52.1605,51.9395,52.0898,53542.5
2022-09-09 13:30:00,58.95,59.0,58.78,58.83,58164.0,52.0986,52.1428,51.9484,51.9926,58164.0
2022-09-09 14:00:00,58.83,58.9,58.76,58.85,66132.0,51.9926,52.0544,51.9307,52.0102,66132.0
2022-09-09 14:30:00,58.85,58.95,58.79,58.86,71806.5,52.0102,52.0986,51.9572,52.0191,71806.5
2022-09-09 15:00:00,58.87,59.0,58.84,58.99,79419.0,52.0279,52.1428,52.0014,52.134,79419.0
2022-09-09 15:30:00,58.97,59.05,58.83,58.97,453469.5,52.1163,52.187,51.9926,52.1163,453469.5
2022-09-12 09:30:00,59.16,59.67,58.99,59.66,116454.0,52.2842,52.7349,52.134,52.7261,116454.0
2022-09-12 10:00:00,59.67,59.7,59.49,59.58,102324.0,52.7349,52.7614,52.5759,52.6554,102324.0
2022-09-12 10:30:00,59.57,59.67,59.44,59.47,62452.5,52.6466,52.7349,52.5317,52.5582,62452.5
2022-09-12 11:00:00,59.47,59.53,59.28,59.53,59251.5,52.5582,52.6112,52.3903,52.6112,59251.5
2022-09-12 11:30:00,59.51,59.58,59.24,59.27,49254.0,52.5935,52.6554,52.3549,52.3814,49254.0
2022-09-12 12:00:00,59.25,59.37,59.19,59.37,38775.0,52.3637,52.4698,52.3107,52.4698,38775.0
2022-09-12 12:30:00,59.39,59.59,59.39,59.5,52485.0,52.4875,52.6642,52.4875,52.5847,52485.0
2022-09-12 13:00:00,59.51,59.65,59.45,59.61,56329.5,52.5935,52.7173,52.5405,52.6819,56329.5
2022-09-12 13:30:00,59.62,59.82,59.6,59.75,112821.0,52.6907,52.8675,52.6731,52.8056,112821.0
2022-09-12 14:00:00,59.75,59.79,59.49,59.49,80272.5,52.8056,52.841,52.5759,52.5759,80272.5
2022-09-12 14:30:00,59.5,59.6,59.42,59.47,58446.0,52.5847,52.6731,52.514,52.5582,58446.0
2022-09-12 15:00:00,59.47,59.56,59.42,59.47,80077.5,52.5582,52.6377,52.514,52.5582,80077.5
2022-09-12 15:30:00,59.47,59.63,59.32,59.63,184320.0,52.5582,52.6996,52.4256,52.6996,184320.0
2022-09-13 09:30:00,58.76,58.89,58.5,58.69,254347.5,51.9307,52.0456,51.7009,51.8688,254347.5
2022-09-13 10:00:00,58.71,58.74,58.41,58.43,108810.0,51.8865,51.913,51.6214,51.6391,108810.0
2022-09-13 10:30:00,58.41,58.44,58.11,58.2,63637.5,51.6214,51.6479,51.3562,51.4358,63637.5
2022-09-13 11:00:00,58.2,58.36,58.19,58.27,60094.5,51.4358,51.5772,51.4269,51.4976,60094.5
2022-09-13 11:30:00,58.25,58.28,58.03,58.19,57237.0,51.48,51.5065,51.2855,51.4269,57237.0
2022-09-13 12:00:00,58.2,58.35,58.14,58.14,88278.0,51.4358,51.5683,51.3828,51.3828,88278.0
2022-09-13 12:30:00,58.13,58.17,58.05,58.05,37060.5,51.3739,51.4093,51.3032,51.3032,37060.5
2022-09-13 13:00:00,58.05,58.24,58.03,58.23,70444.5,51.3032,51.4711,51.2855,51.4623,70444.5
2022-09-13 13:30:00,58.25,58.27,58.01,58.01,51976.5,51.48,51.4976,51.2679,51.2679,51976.5
2022-09-13 14:00:00,58.01,58.02,57.84,57.87,59638.5,51.2679,51.2767,51.1176,51.1441,59638.5
2022-09-13 14:30:00,57.87,57.89,57.62,57.67,58479.0,51.1441,51.1618,50.9232,50.9674,58479.0
2022-09-13 15:00:00,57.66,57.69,57.44,57.45,100282.5,50.9585,50.9851,50.7641,50.773,100282.5
2022-09-13 15:30:00,57.43,57.46,57.09,57.37,468886.5,50.7553,50.7818,50.4548,50.7022,468886.5
2022-09-14 09:30:00,57.29,57.81,57.07,57.67,171750.0,50.6315,51.0911,50.4371,50.9674,171750.0
2022-09-14 10:00:00,57.68,57.72,57.08,57.08,113058.0,50.9762,51.0116,50.446,50.446,113058.0
2022-09-14 10:30:00,57.07,57.47,57.05,57.46,125361.0,50.4371,50.7906,50.4194,50.7818,125361.0
2022-09-14 11:00:00,57.47,57.61,57.32,57.43,71506.5,50.7906,50.9144,50.6581,50.7553,71506.5
2022-09-14 11:30:00,57.45,57.67,57.43,57.51,49639.5,50.773,50.9674,50.7553,50.826,49639.5
2022-09-14 12:00:00,57.52,57.61,57.41,57.46,50869.5,50.8348,50.9144,50.7376,50.7818,50869.5
2022-09-14 12:30:00,57.49,57.67,57.39,57.57,160582.5,50.8083,50.9674,50.7199,50.879,160582.5
2022-09-14 13:00:00,57.59,57.8,57.53,57.73,55464.0,50.8967,51.0823,50.8437,51.0204,55464.0
2022-09-14 13:30:00,57.73,57.73,57.49,57.57,67318.5,51.0204,51.0204,50.8083,50.879,67318.5
2022-09-14 14:00:00,57.57,57.61,57.48,57.58,53875.5,50.879,50.9144,50.7995,50.8878,53875.5
2022-09-14 14:30:00,57.57,57.64,57.36,57.37,64623.0,50.879,50.9409,50.6934,50.7022,64623.0
2022-09-14 15:00:00,57.37,57.42,57.15,57.23,64342.5,50.7022,50.7464,50.5078,50.5785,64342.5
2022-09-14 15:30:00,57.23,57.61,57.1,57.59,351835.5,50.5785,50.9144,50.4636,50.8967,351835.5
2022-09-15 09:30:00,57.59,57.99,57.33,57.98,63943.5,50.8967,51.2502,50.6669,51.2414,63943.5
2022-09-15 10:00:00,58.0,58.13,57.69,57.69,57399.0,51.259,51.3739,50.9851,50.9851,57399.0
2022-09-15 10:30:00,57.69,57.95,57.67,57.67,137116.5,50.9851,51.2148,50.9674,50.9674,137116.5
2022-09-15 11:00:00,57.65,57.76,57.52,57.69,53140.5,50.9497,51.0469,50.8348,50.9851,53140.5
2022-09-15 11:30:00,57.69,57.69,57.4,57.45,37242.0,50.9851,50.9851,50.7288,50.773,37242.0
2022-09-15 12:00:00,57.47,57.57,57.43,57.46,58669.5,50.7906,50.879,50.7553,50.7818,58669.5
2022-09-15 12:30:00,57.46,57.62,57.45,57.51,65251.5,50.7818,50.9232,50.773,50.826,65251.5
2022-09-15 13:00:00,57.56,57.75,57.56,57.65,115935.0,50.8702,51.0381,50.8702,50.9497,115935.0
2022-09-15 13:30:00,57.65,57.67,57.55,57.55,52449.0,50.9497,50.9674,50.8613,50.8613,52449.0
2022-09-15 14:00:00,57.55,57.55,57.29,57.41,64311.0,50.8613,50.8613,50.6315,50.7376,64311.0
2022-09-15 14:30:00,57.41,57.47,57.11,57.13,93358.5,50.7376,50.7906,50.4725,50.4901,93358.5
2022-09-15 15:00:00,57.13,57.15,56.78,56.87,112788.0,50.4901,50.5078,50.1808,50.2604,112788.0
2022-09-15 15:30:00,56.86,57.25,56.82,57.07,484435.5,50.2515,50.5962,50.2162,50.4371,484435.5
2022-09-16 09:30:00,56.57,57.11,55.93,56.43,930360.0,49.9952,50.4725,49.4296,49.8715,930360.0
2022-09-16 10:00:00,56.47,57.01,56.39,56.86,145774.5,49.9068,50.3841,49.8361,50.2515,145774.5
2022-09-16 10:30:00,56.88,57.06,56.37,56.37,100614.0,50.2692,50.4283,49.8185,49.8185,100614.0
2022-09-16 11:00:00,56.4,56.57,56.29,56.29,69457.5,49.845,49.9952,49.7478,49.7478,69457.5
2022-09-16 11:30:00,56.29,56.61,56.26,56.6,37828.5,49.7478,50.0306,49.7213,50.0217,37828.5
2022-09-16 12:00:00,56.61,56.61,56.4,56.41,58054.5,50.0306,50.0306,49.845,49.8538,58054.5
2022-09-16 12:30:00,56.41,56.45,56.12,56.3,81307.5,49.8538,49.8892,49.5975,49.7566,81307.5
2022-09-16 13:00:00,56.3,56.34,56.2,56.27,30472.5,49.7566,49.792,49.6682,49.7301,30472.5
2022-09-16 13:30:00,56.27,56.39,56.19,56.25,44902.5,49.7301,49.8361,49.6594,49.7124,44902.5
2022-09-16 14:00:00,56.26,56.42,56.09,56.34,89832.0,49.7213,49.8627,49.571,49.792,89832.0
2022-09-16 14:30:00,56.35,56.46,56.26,56.45,49399.5,49.8008,49.898,49.7213,49.8892,49399.5
2022-09-16 15:00:00,56.45,56.63,56.43,56.51,82705.5,49.8892,50.0483,49.8715,49.9422,82705.5
2022-09-16 15:30:00,56.51,57.09,56.44,56.77,435024.0,49.9422,50.4548,49.8803,50.172,435024.0
2022-09-19 09:30:00,56.42,57.25,56.42,57.17,82149.0,49.8627,50.5962,49.8627,50.5255,82149.0
2022-09-19 10:00:00,57.15,57.59,56.95,57.57,68476.5,50.5078,50.8967,50.3311,50.879,68476.5
2022-09-19 10:30:00,57.57,57.6,57.32,57.41,35817.0,50.879,50.9055,50.6581,50.7376,35817.0
2022-09-19 11:00:00,57.44,57.57,57.28,57.28,45661.5,50.7641,50.879,50.6227,50.6227,45661.5
2022-09-19 11:30:00,57.27,57.33,57.18,57.22,25816.5,50.6139,50.6669,50.5343,50.5697,25816.5
2022-09-19 12:00:00,57.22,57.41,57.13,57.31,35905.5,50.5697,50.7376,50.4901,50.6492,35905.5
2022-09-19 12:30:00,57.32,57.58,57.32,57.55,44431.5,50.6581,50.8878,50.6581,50.8613,44431.5
2022-09-19 13:00:00,57.54,57.55,57.42,57.54,42429.0,50.8525,50.8613,50.7464,50.8525,42429.0
2022-09-19 13:30:00,57.53,57.59,57.41,57.53,44082.0,50.8437,50.8967,50.7376,50.8437,44082.0
2022-09-19 14:00:00,57.55,57.63,57.5,57.57,40791.0,50.8613,50.932,50.8171,50.879,40791.0
2022-09-19 14:30:00,57.57,57.69,57.57,57.65,40386.0,50.879,50.9851,50.879,50.9497,40386.0
2022-09-19 15:00:00,57.65,57.94,57.65,57.91,78949.5,50.9497,51.206,50.9497,51.1795,78949.5
2022-09-19 15:30:00,57.91,58.21,57.91,58.21,539317.5,51.1795,51.4446,51.1795,51.4446,539317.5
2022-09-20 09:30:00,57.77,57.93,57.59,57.81,88303.5,51.0558,51.1972,50.8967,51.0911,88303.5
2022-09-20 10:00:00,57.81,57.86,57.6,57.69,44695.5,51.0911,51.1353,50.9055,50.9851,44695.5
2022-09-20 10:30:00,57.7,57.7,57.33,57.56,71989.5,50.9939,50.9939,50.6669,50.8702,71989.5
2022-09-20 11:00:00,57.55,57.65,57.45,57.52,47524.5,50.8613,50.9497,50.773,50.8348,47524.5
2022-09-20 11:30:00,57.53,57.59,57.36,57.57,64498.5,50.8437,50.8967,50.6934,50.879,64498.5
2022-09-20 12:00:00,57.57,57.63,57.43,57.45,43384.5,50.879,50.932,50.7553,50.773,43384.5
2022-09-20 12:30:00,57.46,57.47,57.33,57.44,58941.0,50.7818,50.7906,50.6669,50.7641,58941.0
2022-09-20 13:00:00,57.45,57.47,57.2,57.23,58833.0,50.773,50.7906,50.552,50.5785,58833.0
2022-09-20 13:30:00,57.22,57.23,57.09,57.13,85831.5,50.5697,50.5785,50.4548,50.4901,85831.5
2022-09-20 14:00:00,57.16,57.4,57.15,57.37,42426.0,50.5167,50.7288,50.5078,50.7022,42426.0
2022-09-20 14:30:00,57.36,57.56,57.25,57.51,42694.5,50.6934,50.8702,50.5962,50.826,42694.5
2022-09-20 15:00:00,57.51,57.7,57.41,57.65,41199.0,50.826,50.9939,50.7376,50.9497,41199.0
2022-09-20 15:30:00,57.65,57.86,57.59,57.69,279724.5,50.9497,51.1353,50.8967,50.9851,279724.5
2022-09-21 09:30:00,58.01,58.47,57.91,58.27,84643.5,51.2679,51.6744,51.1795,51.4976,84643.5
2022-09-21 10:00:00,58.27,58.41,58.14,58.33,58624.5,51.4976,51.6214,51.3828,51.5507,58624.5
2022-09-21 10:30:00,58.33,58.33,58.05,58.07,51435.0,51.5507,51.5507,51.3032,51.3209,51435.0
2022-09-21 11:00:00,58.06,58.13,57.97,58.01,72954.0,51.3121,51.3739,51.2325,51.2679,72954.0
2022-09-21 11:30:00,58.02,58.03,57.9,57.92,90357.0,51.2767,51.2855,51.1706,51.1883,90357.0
2022-09-21 12:00:00,57.93,57.99,57.86,57.97,20833.5,51.1972,51.2502,51.1353,51.2325,20833.5
2022-09-21 12:30:00,57.96,57.99,57.86,57.87,40275.0,51.2237,51.2502,51.1353,51.1441,40275.0
2022-09-21 13:00:00,57.85,57.91,57.81,57.91,26827.5,51.1265,51.1795,51.0911,51.1795,26827.5
2022-09-21 13:30:00,57.91,58.07,57.89,58.05,49438.5,51.1795,51.3209,51.1618,51.3032,49438.5
2022-09-21 14:00:00,58.06,58.06,57.18,57.44,90936.0,51.3121,51.3121,50.5343,50.7641,90936.0
2022-09-21 14:30:00,57.4,58.39,57.32,58.01,144472.5,50.7288,51.6037,50.6581,51.2679,144472.5
2022-09-21 15:00:00,58.07,58.12,57.42,57.43,89185.5,51.3209,51.3651,50.7464,50.7553,89185.5
2022-09-21 15:30:00,57.42,57.52,56.97,56.97,233794.5,50.7464,50.8348,50.3487,50.3487,233794.5
2022-09-22 09:30:00,57.03,57.39,56.45,56.55,134728.5,50.4018,50.7199,49.8892,49.9776,134728.5
2022-09-22 10:00:00,56.57,56.72,56.32,56.65,73636.5,49.9952,50.1278,49.7743,50.0659,73636.5
2022-09-22 10:30:00,56.65,56.72,56.43,56.43,53554.5,50.0659,50.1278,49.8715,49.8715,53554.5
2022-09-22 11:00:00,56.44,56.61,56.4,56.55,41973.0,49.8803,50.0306,49.845,49.9776,41973.0
2022-09-22 11:30:00,56.55,56.65,56.43,56.45,29058.0,49.9776,50.0659,49.8715,49.8892,29058.0
2022-09-22 12:00:00,56.46,56.68,56.36,56.58,44328.0,49.898,50.0924,49.8096,50.0041,44328.0
2022-09-22 12:30:00,56.55,56.69,56.47,56.61,32280.0,49.9776,50.1013,49.9068,50.0306,32280.0
2022-09-22 13:00:00,56.62,56.67,56.51,56.67,54855.0,50.0394,50.0836,49.9422,50.0836,54855.0
2022-09-22 13:30:00,56.69,56.81,56.62,56.77,52818.0,50.1013,50.2073,50.0394,50.172,52818.0
2022-09-22 14:00:00,56.77,56.79,56.48,56.59,67161.0,50.172,50.1897,49.9157,50.0129,67161.0
2022-09-22 14:30:00,56.55,56.7,56.53,56.65,43638.0,49.9776,50.1101,49.9599,50.0659,43638.0
2022-09-22 15:00:00,56.67,56.91,56.66,56.75,61777.5,50.0836,50.2957,50.0748,50.1543,61777.5
2022-09-22 15:30:00,56.76,56.98,56.59,56.6,282102.0,50.1631,50.3576,50.0129,50.0217,282102.0
2022-09-23 09:30:00,56.11,56.21,55.63,55.67,134988.0,49.5887,49.6771,49.1645,49.1998,134988.0
2022-09-23 10:00:00,55.67,55.77,55.41,55.49,145146.0,49.1998,49.2882,48.97,49.0407,145146.0
2022-09-23 10:30:00,55.49,55.61,55.33,55.35,83563.5,49.0407,49.1468,48.8993,48.917,83563.5
2022-09-23 11:00:00,55.37,55.79,55.25,55.65,101542.5,48.9347,49.3059,48.8286,49.1822,101542.5
2022-09-23 11:30:00,55.67,55.72,55.21,55.38,56947.5,49.1998,49.244,48.7933,48.9435,56947.5
2022-09-23 12:00:00,55.37,55.37,55.07,55.07,70219.5,48.9347,48.9347,48.6696,48.6696,70219.5
2022-09-23 12:30:00,55.09,55.44,55.05,55.44,66058.5,48.6872,48.9966,48.6519,48.9966,66058.5
2022-09-23 13:00:00,55.45,55.54,55.36,55.37,69760.5,49.0054,49.0849,48.9259,48.9347,69760.5
2022-09-23 13:30:00,55.37,55.43,55.29,55.31,48166.5,48.9347,48.9877,48.864,48.8817,48166.5
2022-09-23 14:00:00,55.3,55.35,55.13,55.22,89802.0,48.8728,48.917,48.7226,48.8021,89802.0
2022-09-23 14:30:00,55.22,55.23,55.05,55.07,63345.0,48.8021,48.811,48.6519,48.6696,63345.0
2022-09-23 15:00:00,55.08,55.59,55.07,55.45,100704.0,48.6784,49.1291,48.6696,49.0054,100704.0
2022-09-23 15:30:00,55.44,55.89,55.39,55.88,379090.5,48.9966,49.3943,48.9524,49.3854,379090.5
2022-09-26 09:30:00,55.67,56.13,55.63,56.03,88828.5,49.1998,49.6064,49.1645,49.518,88828.5
2022-09-26 10:00:00,56.05,56.29,55.87,56.1,72001.5,49.5357,49.7478,49.3766,49.5799,72001.5
2022-09-26 10:30:00,56.09,56.47,56.03,56.43,67893.0,49.571,49.9068,49.518,49.8715,67893.0
2022-09-26 11:00:00,56.45,56.47,55.89,55.95,63315.0,49.8892,49.9068,49.3943,49.4473,63315.0
2022-09-26 11:30:00,55.96,56.21,55.93,56.18,46386.0,49.4561,49.6771,49.4296,49.6506,46386.0
2022-09-26 12:00:00,56.17,56.18,55.84,55.88,31437.0,49.6417,49.6506,49.3501,49.3854,31437.0
2022-09-26 12:30:00,55.85,55.99,55.74,55.95,49219.5,49.3589,49.4826,49.2617,49.4473,49219.5
2022-09-26 13:00:00,55.95,55.95,55.53,55.59,57841.5,49.4473,49.4473,49.0761,49.1291,57841.5
2022-09-26 13:30:00,55.59,55.76,55.48,55.5,97446.0,49.1291,49.2794,49.0319,49.0496,97446.0
2022-09-26 14:00:00,55.49,55.74,55.42,55.45,73015.5,49.0407,49.2617,48.9789,49.0054,73015.5
2022-09-26 14:30:00,55.45,55.72,55.43,55.68,85312.5,49.0054,49.244,48.9877,49.2087,85312.5
2022-09-26 15:00:00,55.7,55.85,55.54,55.62,96010.5,49.2263,49.3589,49.0849,49.1556,96010.5
2022-09-26 15:30:00,55.62,55.79,55.32,55.34,431151.0,49.1556,49.3059,48.8905,48.9082,431151.0
2022-09-27 09:30:00,55.66,55.93,55.59,55.8,129315.0,49.191,49.4296,49.1291,49.3147,129315.0
2022-09-27 10:00:00,55.8,55.88,55.53,55.69,61300.5,49.3147,49.3854,49.0761,49.2175,61300.5
2022-09-27 10:30:00,55.71,55.95,55.71,55.9,55672.5,49.2352,49.4473,49.2352,49.4031,55672.5
2022-09-27 11:00:00,55.91,55.93,55.26,55.27,49449.0,49.4119,49.4296,48.8375,48.8463,49449.0
2022-09-27 11:30:00,55.27,55.46,55.23,55.23,72841.5,48.8463,49.0142,48.811,48.811,72841.5
2022-09-27 12:00:00,55.23,55.23,54.85,54.85,63076.5,48.811,48.811,48.4751,48.4751,63076.5
2022-09-27 12:30:00,54.85,54.97,54.8,54.88,61060.5,48.4751,48.5812,48.4309,48.5016,61060.5
2022-09-27 13:00:00,54.87,54.87,54.66,54.77,122109.0,48.4928,48.4928,48.3072,48.4044,122109.0
2022-09-27 13:30:00,54.73,54.83,54.64,54.78,160405.5,48.3691,48.4575,48.2895,48.4133,160405.5
2022-09-27 14:00:00,54.77,54.92,54.76,54.91,70908.0,48.4044,48.537,48.3956,48.5282,70908.0
2022-09-27 14:30:00,54.92,55.4,54.85,55.33,164181.0,48.537,48.9612,48.4751,48.8993,164181.0
2022-09-27 15:00:00,55.31,55.34,55.14,55.19,112083.0,48.8817,48.9082,48.7314,48.7756,112083.0
2022-09-27 15:30:00,55.19,55.4,55.05,55.31,237946.5,48.7756,48.9612,48.6519,48.8817,237946.5
2022-09-28 09:30:00,55.63,55.99,55.49,55.89,76213.5,49.1645,49.4826,49.0407,49.3943,76213.5
2022-09-28 10:00:00,55.97,56.18,55.54,56.18,61296.0,49.465,49.6506,49.0849,49.6506,61296.0
2022-09-28 10:30:00,56.18,56.34,55.99,56.26,125728.5,49.6506,49.792,49.4826,49.7213,125728.5
2022-09-28 11:00:00,56.27,56.42,56.0,56.24,91827.0,49.7301,49.8627,49.4915,49.7036,91827.0
2022-09-28 11:30:00,56.25,56.47,56.18,56.43,85270.5,49.7124,49.9068,49.6506,49.8715,85270.5
2022-09-28 12:00:00,56.43,56.67,56.41,56.56,73032.0,49.8715,50.0836,49.8538,49.9864,73032.0
2022-09-28 12:30:00,56.57,56.68,56.53,56.61,50373.0,49.9952,50.0924,49.9599,50.0306,50373.0
2022-09-28 13:00:00,56.61,56.71,56.49,56.63,61438.5,50.0306,50.119,49.9245,50.0483,61438.5
2022-09-28 13:30:00,56.64,56.71,56.47,56.57,58180.5,50.0571,50.119,49.9068,49.9952,58180.5
2022-09-28 14:00:00,56.57,56.68,56.53,56.57,49905.0,49.9952,50.0924,49.9599,49.9952,49905.0
2022-09-28 14:30:00,56.57,56.72,56.55,56.7,70267.5,49.9952,50.1278,49.9776,50.1101,70267.5
2022-09-28 15:00:00,56.69,56.98,56.68,56.97,74865.0,50.1013,50.3576,50.0924,50.3487,74865.0
2022-09-28 15:30:00,56.98,57.12,56.87,56.89,381639.0,50.3576,50.4813,50.2604,50.278,381639.0
2022-09-29 09:30:00,56.53,56.59,55.77,55.8,132777.0,49.9599,50.0129,49.2882,49.3147,132777.0
2022-09-29 10:00:00,55.79,55.83,55.58,55.8,81541.5,49.3059,49.3412,49.1203,49.3147,81541.5
2022-09-29 10:30:00,55.78,56.03,55.61,56.0,59596.5,49.297,49.518,49.1468,49.4915,59596.5
2022-09-29 11:00:00,55.99,56.25,55.93,56.05,86224.5,49.4826,49.7124,49.4296,49.5357,86224.5
2022-09-29 11:30:00,56.03,56.28,55.97,56.16,48417.0,49.518,49.7389,49.465,49.6329,48417.0
2022-09-29 12:00:00,56.13,56.19,55.99,56.07,61681.5,49.6064,49.6594,49.4826,49.5533,61681.5
2022-09-29 12:30:00,56.05,56.17,55.95,55.99,66286.5,49.5357,49.6417,49.4473,49.4826,66286.5
2022-09-29 13:00:00,55.97,55.97,55.81,55.89,51936.0,49.465,49.465,49.3236,49.3943,51936.0
2022-09-29 13:30:00,55.9,55.99,55.71,55.72,54595.5,49.4031,49.4826,49.2352,49.244,54595.5
2022-09-29 14:00:00,55.69,55.85,55.63,55.81,97285.5,49.2175,49.3589,49.1645,49.3236,97285.5
2022-09-29 14:30:00,55.84,56.02,55.79,55.85,71449.5,49.3501,49.5092,49.3059,49.3589,71449.5
2022-09-29 15:00:00,55.85,56.3,55.85,56.17,139795.5,49.3589,49.7566,49.3589,49.6417,139795.5
2022-09-29 15:30:00,56.17,56.64,56.17,56.59,429939.0,49.6417,50.0571,49.6417,50.0129,429939.0
2022-09-30 09:30:00,56.64,56.96,56.0,56.85,155179.5,50.0571,50.3399,49.4915,50.2427,155179.5
2022-09-30 10:00:00,56.85,56.93,56.53,56.67,104268.0,50.2427,50.3134,49.9599,50.0836,104268.0
2022-09-30 10:30:00,56.65,57.01,56.65,56.8,151944.0,50.0659,50.3841,50.0659,50.1985,151944.0
2022-09-30 11:00:00,56.83,56.99,56.72,56.87,103825.5,50.225,50.3664,50.1278,50.2604,103825.5
2022-09-30 11:30:00,56.87,56.93,56.58,56.59,51993.0,50.2604,50.3134,50.0041,50.0129,51993.0
2022-09-30 12:00:00,56.59,56.6,56.41,56.45,98905.5,50.0129,50.0217,49.8538,49.8892,98905.5
2022-09-30 12:30:00,56.45,56.6,56.44,56.56,63522.0,49.8892,50.0217,49.8803,49.9864,63522.0
2022-09-30 13:00:00,56.55,56.6,56.4,56.48,71674.5,49.9776,50.0217,49.845,49.9157,71674.5
2022-09-30 13:30:00,56.48,56.49,56.26,56.33,92449.5,49.9157,49.9245,49.7213,49.7831,92449.5
2022-09-30 14:00:00,56.3,56.39,56.17,56.22,55333.5,49.7566,49.8361,49.6417,49.6859,55333.5
2022-09-30 14:30:00,56.21,56.32,56.07,56.1,53251.5,49.6771,49.7743,49.5533,49.5799,53251.5
2022-09-30 15:00:00,56.06,56.21,55.84,56.0,116692.5,49.5445,49.6771,49.3501,49.4915,116692.5
2022-09-30 15:30:00,56.0,56.08,55.73,55.79,557503.5,49.4915,49.5622,49.2529,49.3059,557503.5
2022-10-03 09:30:00,56.57,56.85,56.26,56.61,107536.5,49.9952,50.2427,49.7213,50.0306,107536.5
2022-10-03 10:00:00,56.63,57.64,56.63,57.52,260059.5,50.0483,50.9409,50.0483,50.8348,260059.5
2022-10-03 10:30:00,57.57,57.87,57.44,57.71,86301.0,50.879,51.1441,50.7641,51.0027,86301.0
2022-10-03 11:00:00,57.71,57.91,57.69,57.73,46977.0,51.0027,51.1795,50.9851,51.0204,46977.0
2022-10-03 11:30:00,57.73,57.85,57.63,57.72,44887.5,51.0204,51.1265,50.932,51.0116,44887.5
2022-10-03 12:00:00,57.73,57.89,57.56,57.58,40935.0,51.0204,51.1618,50.8702,50.8878,40935.0
2022-10-03 12:30:00,57.57,57.71,57.53,57.66,39555.0,50.879,51.0027,50.8437,50.9585,39555.0
2022-10-03 13:00:00,57.69,57.8,57.63,57.72,42310.5,50.9851,51.0823,50.932,51.0116,42310.5
2022-10-03 13:30:00,57.73,57.89,57.73,57.85,40569.0,51.0204,51.1618,51.0204,51.1265,40569.0
2022-10-03 14:00:00,57.87,57.99,57.86,57.98,60016.5,51.1441,51.2502,51.1353,51.2414,60016.5
2022-10-03 14:30:00,57.96,57.98,57.9,57.93,54214.5,51.2237,51.2414,51.1706,51.1972,54214.5
2022-10-03 15:00:00,57.93,57.94,57.71,57.8,113896.5,51.1972,51.206,51.0027,51.0823,113896.5
2022-10-03 15:30:00,57.79,57.82,57.58,57.63,351244.5,51.0734,51.0999,50.8878,50.932,351244.5
2022-10-04 09:30:00,58.41,59.13,58.35,58.96,221007.0,51.6214,52.2577,51.5683,52.1075,221007.0
2022-10-04 10:00:00,58.99,59.19,58.95,59.04,95656.5,52.134,52.3107,52.0986,52.1782,95656.5
2022-10-04 10:30:00,59.07,59.17,58.8,59.05,58120.5,52.2047,52.293,51.966,52.187,58120.5
2022-10-04 11:00:00,59.11,59.31,59.09,59.23,54430.5,52.24,52.4168,52.2223,52.3461,54430.5
2022-10-04 11:30:00,59.25,59.31,59.01,59.11,41646.0,52.3637,52.4168,52.1516,52.24,41646.0
2022-10-04 12:00:00,59.13,59.22,59.06,59.17,30813.0,52.2577,52.3372,52.1958,52.293,30813.0
2022-10-04 12:30:00,59.18,59.29,59.04,59.14,94645.5,52.3019,52.3991,52.1782,52.2665,94645.5
2022-10-04 13:00:00,59.15,59.2,58.95,59.13,54634.5,52.2754,52.3196,52.0986,52.2577,54634.5
2022-10-04 13:30:00,59.13,59.21,58.99,59.19,91798.5,52.2577,52.3284,52.134,52.3107,91798.5
2022-10-04 14:00:00,59.2,59.33,59.11,59.12,36033.0,52.3196,52.4345,52.24,52.2489,36033.0
2022-10-04 14:30:00,59.16,59.37,59.14,59.31,36430.5,52.2842,52.4698,52.2665,52.4168,36430.5
2022-10-04 15:00:00,59.29,59.35,59.11,59.3,48388.5,52.3991,52.4521,52.24,52.4079,48388.5
2022-10-04 15:30:00,59.28,60.09,59.22,59.96,1198107.0,52.3903,53.1061,52.3372,52.9912,1198107.0
2022-10-05 09:30:00,59.47,60.09,59.09,60.07,242277.0,52.5582,53.1061,52.2223,53.0884,242277.0
2022-10-05 10:00:00,60.07,60.15,59.63,59.93,220705.5,53.0884,53.1591,52.6996,52.9647,220705.5
2022-10-05 10:30:00,59.91,60.27,59.83,60.12,198426.0,52.947,53.2652,52.8763,53.1326,198426.0
2022-10-05 11:00:00,60.12,60.41,60.11,60.33,91132.5,53.1326,53.3889,53.1238,53.3182,91132.5
2022-10-05 11:30:00,60.35,60.62,60.33,60.49,135702.0,53.3359,53.5745,53.3182,53.4596,135702.0
2022-10-05 12:00:00,60.49,60.93,60.44,60.77,136641.0,53.4596,53.8485,53.4154,53.7071,136641.0
2022-10-05 12:30:00,60.76,60.81,60.55,60.7,137725.5,53.6983,53.7424,53.5127,53.6452,137725.5
2022-10-05 13:00:00,60.69,60.96,60.68,60.79,79201.5,53.6364,53.875,53.6275,53.7248,79201.5
2022-10-05 13:30:00,60.8,60.89,60.69,60.77,66777.0,53.7336,53.8131,53.6364,53.7071,66777.0
2022-10-05 14:00:00,60.79,60.92,60.76,60.86,58338.0,53.7248,53.8397,53.6983,53.7866,58338.0
2022-10-05 14:30:00,60.86,61.01,60.74,60.96,67611.0,53.7866,53.9192,53.6806,53.875,67611.0
2022-10-05 15:00:00,60.99,61.06,60.92,60.99,144664.5,53.9015,53.9634,53.8397,53.9015,144664.5
2022-10-05 15:30:00,60.98,61.08,60.56,60.61,482503.5,53.8927,53.9811,53.5215,53.5657,482503.5
2022-10-06 09:30:00,60.43,61.37,60.2,61.01,188044.5,53.4066,54.2374,53.2033,53.9192,188044.5
2022-10-06 10:00:00,60.99,61.19,60.81,60.89,133551.0,53.9015,54.0783,53.7424,53.8131,133551.0
2022-10-06 10:30:00,60.87,61.05,60.66,60.93,61009.5,53.7955,53.9545,53.6099,53.8485,61009.5
2022-10-06 11:00:00,60.93,60.97,60.68,60.7,178567.5,53.8485,53.8838,53.6275,53.6452,178567.5
2022-10-06 11:30:00,60.71,60.71,60.11,60.13,129052.5,53.6541,53.6541,53.1238,53.1415,129052.5
2022-10-06 12:00:00,60.11,60.25,60.07,60.25,70681.5,53.1238,53.2475,53.0884,53.2475,70681.5
2022-10-06 12:30:00,60.24,60.33,60.18,60.19,142840.5,53.2387,53.3182,53.1857,53.1945,142840.5
2022-10-06 13:00:00,60.19,60.31,60.1,60.25,76696.5,53.1945,53.3006,53.115,53.2475,76696.5
2022-10-06 13:30:00,60.25,60.25,60.0,60.07,144942.0,53.2475,53.2475,53.0266,53.0884,144942.0
2022-10-06 14:00:00,60.07,60.07,59.84,59.97,66628.5,53.0884,53.0884,52.8852,53.0001,66628.5
2022-10-06 14:30:00,59.97,60.05,59.83,59.93,59589.0,53.0001,53.0708,52.8763,52.9647,59589.0
2022-10-06 15:00:00,59.92,60.03,59.83,60.01,64480.5,52.9559,53.0531,52.8763,53.0354,64480.5
2022-10-06 15:30:00,60.02,60.03,59.78,59.8,355936.5,53.0443,53.0531,52.8321,52.8498,355936.5
2022-10-07 09:30:00,59.17,59.39,58.71,58.75,149163.0,52.293,52.4875,51.8865,51.9219,149163.0
2022-10-07 10:00:00,58.78,59.09,58.65,58.95,102688.5,51.9484,52.2223,51.8335,52.0986,102688.5
2022-10-07 10:30:00,58.98,59.13,58.91,59.09,94666.5,52.1251,52.2577,52.0633,52.2223,94666.5
2022-10-07 11:00:00,59.1,59.15,58.86,58.94,54855.0,52.2312,52.2754,52.0191,52.0898,54855.0
2022-10-07 11:30:00,58.93,58.95,58.77,58.9,54097.5,52.0809,52.0986,51.9395,52.0544,54097.5
2022-10-07 12:00:00,58.9,58.94,58.71,58.81,58002.0,52.0544,52.0898,51.8865,51.9749,58002.0
2022-10-07 12:30:00,58.8,58.87,58.7,58.72,40233.0,51.966,52.0279,51.8777,51.8953,40233.0
2022-10-07 13:00:00,58.74,58.74,58.63,58.66,64936.5,51.913,51.913,51.8158,51.8423,64936.5
2022-10-07 13:30:00,58.65,58.71,58.58,58.61,36954.0,51.8335,51.8865,51.7716,51.7981,36954.0
2022-10-07 14:00:00,58.6,58.64,58.5,58.5,63460.5,51.7893,51.8246,51.7009,51.7009,63460.5
2022-10-07 14:30:00,58.51,58.61,58.47,58.54,46152.0,51.7098,51.7981,51.6744,51.7363,46152.0
2022-10-07 15:00:00,58.55,58.65,58.31,58.37,105405.0,51.7451,51.8335,51.533,51.586,105405.0
2022-10-07 15:30:00,58.35,58.57,58.32,58.45,574053.0,51.5683,51.7628,51.5418,51.6567,574053.0
2022-10-10 09:30:00,59.01,59.18,58.63,58.63,72535.5,52.1516,52.3019,51.8158,51.8158,72535.5
2022-10-10 10:00:00,58.68,58.93,58.6,58.84,83797.5,51.86,52.0809,51.7893,52.0014,83797.5
2022-10-10 10:30:00,58.84,58.91,58.47,58.62,60646.5,52.0014,52.0633,51.6744,51.807,60646.5
2022-10-10 11:00:00,58.61,58.73,58.47,58.7,34068.0,51.7981,51.9042,51.6744,51.8777,34068.0
2022-10-10 11:30:00,58.71,58.85,58.53,58.74,53235.0,51.8865,52.0102,51.7274,51.913,53235.0
2022-10-10 12:00:00,58.74,58.79,58.32,58.35,27942.0,51.913,51.9572,51.5418,51.5683,27942.0
2022-10-10 12:30:00,58.34,58.42,58.16,58.16,33015.0,51.5595,51.6302,51.4004,51.4004,33015.0
2022-10-10 13:00:00,58.15,58.37,58.14,58.35,40177.5,51.3916,51.586,51.3828,51.5683,40177.5
2022-10-10 13:30:00,58.32,58.88,58.31,58.75,78840.0,51.5418,52.0368,51.533,51.9219,78840.0
2022-10-10 14:00:00,58.75,58.76,58.48,58.65,47739.0,51.9219,51.9307,51.6832,51.8335,47739.0
2022-10-10 14:30:00,58.64,58.75,58.53,58.59,77902.5,51.8246,51.9219,51.7274,51.7805,77902.5
2022-10-10 15:00:00,58.58,58.77,58.47,58.58,120201.0,51.7716,51.9395,51.6744,51.7716,120201.0
2022-10-10 15:30:00,58.58,58.76,58.53,58.59,269362.5,51.7716,51.9307,51.7274,51.7805,269362.5
2022-10-11 09:30:00,58.58,58.89,58.37,58.63,174424.5,51.7716,52.0456,51.586,51.8158,174424.5
2022-10-11 10:00:00,58.59,58.97,58.55,58.95,132841.5,51.7805,52.1163,51.7451,52.0986,132841.5
2022-10-11 10:30:00,58.93,59.13,58.8,58.87,57736.5,52.0809,52.2577,51.966,52.0279,57736.5
2022-10-11 11:00:00,58.87,59.23,58.86,59.18,47338.5,52.0279,52.3461,52.0191,52.3019,47338.5
2022-10-11 11:30:00,59.19,59.48,59.19,59.37,41454.0,52.3107,52.567,52.3107,52.4698,41454.0
2022-10-11 12:00:00,59.37,59.67,59.23,59.65,55794.0,52.4698,52.7349,52.3461,52.7173,55794.0
2022-10-11 12:30:00,59.65,59.91,59.64,59.89,80626.5,52.7173,52.947,52.7084,52.9294,80626.5
2022-10-11 13:00:00,59.87,59.95,59.74,59.81,142297.5,52.9117,52.9824,52.7968,52.8587,142297.5
2022-10-11 13:30:00,59.83,59.95,59.77,59.91,88651.5,52.8763,52.9824,52.8233,52.947,88651.5
2022-10-11 14:00:00,59.89,60.09,59.76,60.07,130686.0,52.9294,53.1061,52.8145,53.0884,130686.0
2022-10-11 14:30:00,60.07,60.17,59.39,59.41,81385.5,53.0884,53.1768,52.4875,52.5052,81385.5
2022-10-11 15:00:00,59.42,59.43,59.03,59.29,83241.0,52.514,52.5228,52.1693,52.3991,83241.0
2022-10-11 15:30:00,59.31,59.5,59.17,59.38,231520.5,52.4168,52.5847,52.293,52.4786,231520.5
2022-10-12 09:30:00,59.83,59.84,59.23,59.79,98713.5,52.8763,52.8852,52.3461,52.841,98713.5
2022-10-12 10:00:00,59.83,60.09,59.81,60.07,85410.0,52.8763,53.1061,52.8587,53.0884,85410.0
2022-10-12 10:30:00,60.08,60.18,59.71,59.85,60408.0,53.0973,53.1857,52.7703,52.894,60408.0
2022-10-12 11:00:00,59.84,60.09,59.79,59.87,93205.5,52.8852,53.1061,52.841,52.9117,93205.5
2022-10-12 11:30:00,59.85,59.85,59.67,59.78,61228.5,52.894,52.894,52.7349,52.8321,61228.5
2022-10-12 12:00:00,59.83,59.83,59.67,59.7,70204.5,52.8763,52.8763,52.7349,52.7614,70204.5
2022-10-12 12:30:00,59.71,59.73,59.39,59.52,34248.0,52.7703,52.788,52.4875,52.6024,34248.0
2022-10-12 13:00:00,59.51,59.54,59.29,59.37,40726.5,52.5935,52.62,52.3991,52.4698,40726.5
2022-10-12 13:30:00,59.35,59.35,59.22,59.31,42466.5,52.4521,52.4521,52.3372,52.4168,42466.5
2022-10-12 14:00:00,59.34,59.44,59.18,59.33,82108.5,52.4433,52.5317,52.3019,52.4345,82108.5
2022-10-12 14:30:00,59.35,59.44,59.26,59.29,43212.0,52.4521,52.5317,52.3726,52.3991,43212.0
2022-10-12 15:00:00,59.31,59.36,59.11,59.11,74241.0,52.4168,52.461,52.24,52.24,74241.0
2022-10-12 15:30:00,59.11,59.23,59.01,59.03,305841.0,52.24,52.3461,52.1516,52.1693,305841.0
2022-10-13 09:30:00,58.14,58.55,57.67,58.24,207655.5,51.3828,51.7451,50.9674,51.4711,207655.5
2022-10-13 10:00:00,58.23,58.5,58.17,58.2,62899.5,51.4623,51.7009,51.4093,51.4358,62899.5
2022-10-13 10:30:00,58.23,58.7,58.21,58.61,46497.0,51.4623,51.8777,51.4446,51.7981,46497.0
2022-10-13 11:00:00,58.61,59.95,58.61,59.71,90888.0,51.7981,52.9824,51.7981,52.7703,90888.0
2022-10-13 11:30:00,59.71,60.17,59.63,59.87,227916.0,52.7703,53.1768,52.6996,52.9117,227916.0
2022-10-13 12:00:00,59.91,60.03,59.64,59.7,61851.0,52.947,53.0531,52.7084,52.7614,61851.0
2022-10-13 12:30:00,59.69,59.93,59.69,59.89,62523.0,52.7526,52.9647,52.7526,52.9294,62523.0
2022-10-13 13:00:00,59.91,60.17,59.78,60.1,86442.0,52.947,53.1768,52.8321,53.115,86442.0
2022-10-13 13:30:00,60.09,60.35,60.09,60.21,45201.0,53.1061,53.3359,53.1061,53.2122,45201.0
2022-10-13 14:00:00,60.18,60.19,59.91,59.91,46506.0,53.1857,53.1945,52.947,52.947,46506.0
2022-10-13 14:30:00,59.92,60.29,59.92,60.23,45553.5,52.9559,53.2829,52.9559,53.2298,45553.5
2022-10-13 15:00:00,60.21,60.42,60.13,60.19,85716.0,53.2122,53.3978,53.1415,53.1945,85716.0
2022-10-13 15:30:00,60.19,60.41,60.0,60.13,251707.5,53.1945,53.3889,53.0266,53.1415,251707.5
2022-10-14 09:30:00,60.05,60.23,59.39,59.56,97489.5,53.0708,53.2298,52.4875,52.6377,97489.5
2022-10-14 10:00:00,59.48,59.53,58.83,59.0,94477.5,52.567,52.6112,51.9926,52.1428,94477.5
2022-10-14 10:30:00,58.99,59.18,58.85,59.04,51651.0,52.134,52.3019,52.0102,52.1782,51651.0
2022-10-14 11:00:00,59.08,59.24,58.98,59.17,59178.0,52.2135,52.3549,52.1251,52.293,59178.0
2022-10-14 11:30:00,59.15,59.15,58.71,58.86,41896.5,52.2754,52.2754,51.8865,52.0191,41896.5
2022-10-14 12:00:00,58.85,59.03,58.69,58.89,46858.5,52.0102,52.1693,51.8688,52.0456,46858.5
2022-10-14 12:30:00,58.89,59.07,58.85,58.89,30681.0,52.0456,52.2047,52.0102,52.0456,30681.0
2022-10-14 13:00:00,58.93,59.03,58.78,58.91,24573.0,52.0809,52.1693,51.9484,52.0633,24573.0
2022-10-14 13:30:00,58.9,59.05,58.89,59.04,35799.0,52.0544,52.187,52.0456,52.1782,35799.0
2022-10-14 14:00:00,59.02,59.03,58.7,58.75,50395.5,52.1605,52.1693,51.8777,51.9219,50395.5
2022-10-14 14:30:00,58.73,58.79,58.59,58.79,44998.5,51.9042,51.9572,51.7805,51.9572,44998.5
2022-10-14 15:00:00,58.79,58.99,58.76,58.97,231349.5,51.9572,52.134,51.9307,52.1163,231349.5
2022-10-14 15:30:00,58.95,59.02,58.7,58.87,368476.5,52.0986,52.1605,51.8777,52.0279,368476.5
2022-10-17 09:30:00,59.85,60.35,59.48,59.6,149694.0,52.894,53.3359,52.567,52.6731,149694.0
2022-10-17 10:00:00,59.59,59.85,59.49,59.5,111291.0,52.6642,52.894,52.5759,52.5847,111291.0
2022-10-17 10:30:00,59.49,59.56,59.07,59.19,81151.5,52.5759,52.6377,52.2047,52.3107,81151.5
2022-10-17 11:00:00,59.18,59.67,59.18,59.65,60558.0,52.3019,52.7349,52.3019,52.7173,60558.0
2022-10-17 11:30:00,59.64,59.68,59.55,59.56,82216.5,52.7084,52.7438,52.6289,52.6377,82216.5
2022-10-17 12:00:00,59.57,59.68,59.51,59.59,51466.5,52.6466,52.7438,52.5935,52.6642,51466.5
2022-10-17 12:30:00,59.59,59.67,59.41,59.44,43972.5,52.6642,52.7349,52.5052,52.5317,43972.5
2022-10-17 13:00:00,59.43,59.54,59.35,59.49,40317.0,52.5228,52.62,52.4521,52.5759,40317.0
2022-10-17 13:30:00,59.49,59.52,59.31,59.32,49380.0,52.5759,52.6024,52.4168,52.4256,49380.0
2022-10-17 14:00:00,59.26,59.4,59.05,59.12,59706.0,52.3726,52.4963,52.187,52.2489,59706.0
2022-10-17 14:30:00,59.13,59.21,59.09,59.13,55896.0,52.2577,52.3284,52.2223,52.2577,55896.0
2022-10-17 15:00:00,59.11,59.2,59.03,59.15,79726.5,52.24,52.3196,52.1693,52.2754,79726.5
2022-10-17 15:30:00,59.13,59.27,59.11,59.23,506211.0,52.2577,52.3814,52.24,52.3461,506211.0
2022-10-18 09:30:00,60.25,60.94,60.25,60.47,114388.5,53.2475,53.8573,53.2475,53.442,114388.5
2022-10-18 10:00:00,60.43,60.57,60.17,60.26,76810.5,53.4066,53.5303,53.1768,53.2564,76810.5
2022-10-18 10:30:00,60.26,60.32,60.03,60.09,120142.5,53.2564,53.3094,53.0531,53.1061,120142.5
2022-10-18 11:00:00,60.07,60.14,59.51,59.61,88648.5,53.0884,53.1503,52.5935,52.6819,88648.5
2022-10-18 11:30:00,59.61,59.75,59.51,59.73,42685.5,52.6819,52.8056,52.5935,52.788,42685.5
2022-10-18 12:00:00,59.72,59.83,59.57,59.72,68082.0,52.7791,52.8763,52.6466,52.7791,68082.0
2022-10-18 12:30:00,59.71,60.09,59.7,59.97,41932.5,52.7703,53.1061,52.7614,53.0001,41932.5
2022-10-18 13:00:00,59.98,60.17,59.83,60.16,54237.0,53.0089,53.1768,52.8763,53.168,54237.0
2022-10-18 13:30:00,60.14,60.41,60.13,60.41,44574.0,53.1503,53.3889,53.1415,53.3889,44574.0
2022-10-18 14:00:00,60.39,60.41,60.19,60.31,47488.5,53.3713,53.3889,53.1945,53.3006,47488.5
2022-10-18 14:30:00,60.29,60.32,59.91,60.01,55440.0,53.2829,53.3094,52.947,53.0354,55440.0
2022-10-18 15:00:00,59.99,60.1,59.88,60.1,62994.0,53.0177,53.115,52.9205,53.115,62994.0
2022-10-18 15:30:00,60.09,60.49,60.07,60.45,341295.0,53.1061,53.4596,53.0884,53.4243,341295.0
2022-10-19 09:30:00,60.41,61.06,60.13,60.65,206845.5,53.3889,53.9634,53.1415,53.601,206845.5
2022-10-19 10:00:00,60.61,60.89,60.5,60.87,88504.5,53.5657,53.8131,53.4685,53.7955,88504.5
2022-10-19 10:30:00,60.87,60.93,60.69,60.78,153960.0,53.7955,53.8485,53.6364,53.7159,153960.0
2022-10-19 11:00:00,60.79,60.95,60.72,60.8,104757.0,53.7248,53.8662,53.6629,53.7336,104757.0
2022-10-19 11:30:00,60.79,60.92,60.58,60.71,77275.5,53.7248,53.8397,53.5392,53.6541,77275.5
2022-10-19 12:00:00,60.71,60.73,60.45,60.49,148515.0,53.6541,53.6717,53.4243,53.4596,148515.0
2022-10-19 12:30:00,60.51,60.61,60.27,60.29,26133.0,53.4773,53.5657,53.2652,53.2829,26133.0
2022-10-19 13:00:00,60.3,60.36,60.04,60.19,52179.0,53.2917,53.3447,53.0619,53.1945,52179.0
2022-10-19 13:30:00,60.21,60.21,60.02,60.13,44961.0,53.2122,53.2122,53.0443,53.1415,44961.0
2022-10-19 14:00:00,60.13,60.33,60.09,60.3,54072.0,53.1415,53.3182,53.1061,53.2917,54072.0
2022-10-19 14:30:00,60.29,60.29,60.16,60.27,82762.5,53.2829,53.2829,53.168,53.2652,82762.5
2022-10-19 15:00:00,60.29,60.59,60.27,60.46,71254.5,53.2829,53.548,53.2652,53.4331,71254.5
2022-10-19 15:30:00,60.47,60.53,60.37,60.51,289948.5,53.442,53.495,53.3536,53.4773,289948.5
2022-10-20 09:30:00,60.57,60.67,59.73,60.08,135898.5,53.5303,53.6187,52.788,53.0973,135898.5
2022-10-20 10:00:00,60.09,60.31,60.01,60.05,84957.0,53.1061,53.3006,53.0354,53.0708,84957.0
2022-10-20 10:30:00,60.06,60.11,59.72,59.93,60979.5,53.0796,53.1238,52.7791,52.9647,60979.5
2022-10-20 11:00:00,59.94,59.95,59.39,59.42,46068.0,52.9736,52.9824,52.4875,52.514,46068.0
2022-10-20 11:30:00,59.39,59.59,59.21,59.21,75735.0,52.4875,52.6642,52.3284,52.3284,75735.0
2022-10-20 12:00:00,59.21,59.26,58.89,58.93,74118.0,52.3284,52.3726,52.0456,52.0809,74118.0
2022-10-20 12:30:00,58.9,58.91,58.65,58.78,101362.5,52.0544,52.0633,51.8335,51.9484,101362.5
2022-10-20 13:00:00,58.77,58.81,58.43,58.59,103392.0,51.9395,51.9749,51.6391,51.7805,103392.0
2022-10-20 13:30:00,58.61,58.71,58.35,58.41,142992.0,51.7981,51.8865,51.5683,51.6214,142992.0
2022-10-20 14:00:00,58.46,58.46,58.21,58.26,42927.0,51.6656,51.6656,51.4446,51.4888,42927.0
2022-10-20 14:30:00,58.26,58.51,58.24,58.43,91597.5,51.4888,51.7098,51.4711,51.6391,91597.5
2022-10-20 15:00:00,58.43,58.57,58.28,58.29,95511.0,51.6391,51.7628,51.5065,51.5153,95511.0
2022-10-20 15:30:00,58.29,58.53,58.28,58.36,399072.0,51.5153,51.7274,51.5065,51.5772,399072.0
2022-10-21 09:30:00,58.53,59.67,58.47,59.5,299058.0,51.7274,52.7349,51.6744,52.5847,299058.0
2022-10-21 10:00:00,59.51,59.63,59.05,59.08,145113.0,52.5935,52.6996,52.187,52.2135,145113.0
2022-10-21 10:30:00,59.09,59.27,58.84,58.96,89646.0,52.2223,52.3814,52.0014,52.1075,89646.0
2022-10-21 11:00:00,58.93,59.18,58.73,59.09,70308.0,52.0809,52.3019,51.9042,52.2223,70308.0
2022-10-21 11:30:00,59.12,59.67,59.09,59.65,83329.5,52.2489,52.7349,52.2223,52.7173,83329.5
2022-10-21 12:00:00,59.65,59.72,59.29,59.29,74496.0,52.7173,52.7791,52.3991,52.3991,74496.0
2022-10-21 12:30:00,59.34,59.69,59.34,59.65,73218.0,52.4433,52.7526,52.4433,52.7173,73218.0
2022-10-21 13:00:00,59.65,59.87,59.57,59.68,95512.5,52.7173,52.9117,52.6466,52.7438,95512.5
2022-10-21 13:30:00,59.68,60.03,59.65,59.98,112114.5,52.7438,53.0531,52.7173,53.0089,112114.5
2022-10-21 14:00:00,60.01,60.13,59.93,60.11,101166.0,53.0354,53.1415,52.9647,53.1238,101166.0
2022-10-21 14:30:00,60.12,60.21,60.07,60.19,88459.5,53.1326,53.2122,53.0884,53.1945,88459.5
2022-10-21 15:00:00,60.2,60.41,60.19,60.4,89260.5,53.2033,53.3889,53.1945,53.3801,89260.5
2022-10-21 15:30:00,60.4,60.43,60.05,60.11,383130.0,53.3801,53.4066,53.0708,53.1238,383130.0
2022-10-24 09:30:00,60.73,61.45,60.57,61.17,164001.0,53.6717,54.3081,53.5303,54.0606,164001.0
2022-10-24 10:00:00,61.17,61.31,60.73,60.99,185341.5,54.0606,54.1843,53.6717,53.9015,185341.5
2022-10-24 10:30:00,60.97,61.28,60.77,61.26,114991.5,53.8838,54.1578,53.7071,54.1401,114991.5
2022-10-24 11:00:00,61.23,61.26,60.97,61.17,156415.5,54.1136,54.1401,53.8838,54.0606,156415.5
2022-10-24 11:30:00,61.16,61.5,61.12,61.44,111679.5,54.0518,54.3522,54.0164,54.2992,111679.5
2022-10-24 12:00:00,61.42,61.45,61.18,61.27,108351.0,54.2815,54.3081,54.0694,54.149,108351.0
2022-10-24 12:30:00,61.27,61.35,61.03,61.03,73297.5,54.149,54.2197,53.9369,53.9369,73297.5
2022-10-24 13:00:00,61.06,61.17,60.94,61.15,80710.5,53.9634,54.0606,53.8573,54.0429,80710.5
2022-10-24 13:30:00,61.17,61.31,61.14,61.21,58675.5,54.0606,54.1843,54.0341,54.0959,58675.5
2022-10-24 14:00:00,61.19,61.31,61.11,61.22,79936.5,54.0783,54.1843,54.0076,54.1048,79936.5
2022-10-24 14:30:00,61.23,61.5,61.2,61.43,142329.0,54.1136,54.3522,54.0871,54.2904,142329.0
2022-10-24 15:00:00,61.42,61.48,61.33,61.39,111997.5,54.2815,54.3346,54.202,54.255,111997.5
2022-10-24 15:30:00,61.39,61.45,61.31,61.39,465622.5,54.255,54.3081,54.1843,54.255,465622.5
2022-10-25 09:30:00,63.26,63.33,59.8,61.11,407458.5,55.9077,55.9696,52.8498,54.0076,407458.5
2022-10-25 10:00:00,61.19,61.56,60.69,61.43,146862.0,54.0783,54.4053,53.6364,54.2904,146862.0
2022-10-25 10:30:00,61.45,61.51,60.93,61.02,80884.5,54.3081,54.3611,53.8485,53.928,80884.5
2022-10-25 11:00:00,61.07,61.51,61.03,61.48,75598.5,53.9722,54.3611,53.9369,54.3346,75598.5
2022-10-25 11:30:00,61.48,62.01,61.47,61.98,82894.5,54.3346,54.803,54.3257,54.7765,82894.5
2022-10-25 12:00:00,61.95,63.19,60.75,61.17,850590.0,54.7499,55.8458,53.6894,54.0606,850590.0
2022-10-25 12:30:00,61.26,61.65,61.15,61.27,114192.0,54.1401,54.4848,54.0429,54.149,114192.0
2022-10-25 13:00:00,61.27,61.47,60.85,60.98,185181.0,54.149,54.3257,53.7778,53.8927,185181.0
2022-10-25 13:30:00,60.98,61.16,60.97,61.05,112068.0,53.8927,54.0518,53.8838,53.9545,112068.0
2022-10-25 14:00:00,61.03,61.27,61.02,61.16,84793.5,53.9369,54.149,53.928,54.0518,84793.5
2022-10-25 14:30:00,61.16,61.28,61.02,61.02,97522.5,54.0518,54.1578,53.928,53.928,97522.5
2022-10-25 15:00:00,61.02,61.16,60.83,61.13,124162.5,53.928,54.0518,53.7601,54.0252,124162.5
2022-10-25 15:30:00,61.13,61.24,60.91,61.15,556957.5,54.0252,54.1225,53.8308,54.0429,556957.5
2022-10-26 09:30:00,62.15,62.59,61.22,61.27,293697.0,54.9267,55.3156,54.1048,54.149,293697.0
2022-10-26 10:00:00,61.3,61.89,61.27,61.88,213339.0,54.1755,54.6969,54.149,54.6881,213339.0
2022-10-26 10:30:00,61.89,61.93,61.54,61.77,189142.5,54.6969,54.7323,54.3876,54.5909,189142.5
2022-10-26 11:00:00,61.78,62.33,61.77,62.15,137101.5,54.5997,55.0858,54.5909,54.9267,137101.5
2022-10-26 11:30:00,62.15,62.34,62.06,62.18,174405.0,54.9267,55.0946,54.8472,54.9532,174405.0
2022-10-26 12:00:00,62.19,62.63,62.17,62.61,201735.0,54.9621,55.3509,54.9444,55.3332,201735.0
2022-10-26 12:30:00,62.59,62.67,62.13,62.19,198445.5,55.3156,55.3863,54.909,54.9621,198445.5
2022-10-26 13:00:00,62.21,62.48,62.11,62.3,140142.0,54.9797,55.2183,54.8913,55.0593,140142.0
2022-10-26 13:30:00,62.29,62.31,62.11,62.27,178725.0,55.0504,55.0681,54.8913,55.0328,178725.0
2022-10-26 14:00:00,62.27,62.31,61.98,61.98,92931.0,55.0328,55.0681,54.7765,54.7765,92931.0
2022-10-26 14:30:00,61.96,62.01,61.87,61.94,98476.5,54.7588,54.803,54.6792,54.7411,98476.5
2022-10-26 15:00:00,61.93,61.93,61.72,61.84,133203.0,54.7323,54.7323,54.5467,54.6527,133203.0
2022-10-26 15:30:00,61.85,62.0,61.73,61.86,852732.0,54.6616,54.7941,54.5555,54.6704,852732.0
2022-10-27 09:30:00,62.4,62.95,61.89,62.22,191134.5,55.1476,55.6337,54.6969,54.9886,191134.5
2022-10-27 10:00:00,62.23,62.7,62.17,62.65,185148.0,54.9974,55.4128,54.9444,55.3686,185148.0
2022-10-27 10:30:00,62.63,62.69,62.29,62.38,130509.0,55.3509,55.4039,55.0504,55.13,130509.0
2022-10-27 11:00:00,62.33,62.61,62.21,62.57,124918.5,55.0858,55.3332,54.9797,55.2979,124918.5
2022-10-27 11:30:00,62.57,62.64,62.29,62.55,248293.5,55.2979,55.3597,55.0504,55.2802,248293.5
2022-10-27 12:00:00,62.56,62.96,62.55,62.77,140418.0,55.289,55.6426,55.2802,55.4746,140418.0
2022-10-27 12:30:00,62.77,63.13,62.77,63.13,73102.5,55.4746,55.7928,55.4746,55.7928,73102.5
2022-10-27 13:00:00,63.11,63.33,63.05,63.17,73029.0,55.7751,55.9696,55.7221,55.8282,73029.0
2022-10-27 13:30:00,63.15,63.2,63.0,63.01,112033.5,55.8105,55.8547,55.6779,55.6867,112033.5
2022-10-27 14:00:00,63.03,63.05,62.9,62.91,101572.5,55.7044,55.7221,55.5895,55.5984,101572.5
2022-10-27 14:30:00,62.91,62.95,62.73,62.81,111522.0,55.5984,55.6337,55.4393,55.51,111522.0
2022-10-27 15:00:00,62.8,62.88,62.62,62.7,108547.5,55.5012,55.5719,55.3421,55.4128,108547.5
2022-10-27 15:30:00,62.7,62.78,62.62,62.73,445837.5,55.4128,55.4835,55.3421,55.4393,445837.5
2022-10-28 09:30:00,63.02,63.85,62.75,63.57,218016.0,55.6956,56.4291,55.457,56.1817,218016.0
2022-10-28 10:00:00,63.57,63.71,63.21,63.53,127764.0,56.1817,56.3054,55.8635,56.1463,127764.0
2022-10-28 10:30:00,63.54,63.73,63.41,63.67,93498.0,56.1551,56.3231,56.0403,56.27,93498.0
2022-10-28 11:00:00,63.68,63.79,63.58,63.79,76777.5,56.2789,56.3761,56.1905,56.3761,76777.5
2022-10-28 11:30:00,63.8,63.95,63.73,63.92,115101.0,56.3849,56.5175,56.3231,56.491,115101.0
2022-10-28 12:00:00,63.93,63.93,63.66,63.77,133305.0,56.4998,56.4998,56.2612,56.3584,133305.0
2022-10-28 12:30:00,63.78,63.9,63.75,63.89,68805.0,56.3673,56.4733,56.3407,56.4645,68805.0
2022-10-28 13:00:00,63.9,64.09,63.9,64.0,96132.0,56.4733,56.6412,56.4733,56.5617,96132.0
2022-10-28 13:30:00,64.0,64.07,63.96,63.98,73459.5,56.5617,56.6235,56.5263,56.544,73459.5
2022-10-28 14:00:00,63.98,64.03,63.73,63.73,59266.5,56.544,56.5882,56.3231,56.3231,59266.5
2022-10-28 14:30:00,63.75,64.13,63.74,64.13,105703.5,56.3407,56.6766,56.3319,56.6766,105703.5
2022-10-28 15:00:00,64.13,64.28,64.11,64.25,130326.0,56.6766,56.8091,56.6589,56.7826,130326.0
2022-10-28 15:30:00,64.24,64.34,64.13,64.19,496722.0,56.7738,56.8622,56.6766,56.7296,496722.0
2022-10-31 09:30:00,63.6,63.92,63.53,63.67,116806.5,56.2082,56.491,56.1463,56.27,116806.5
2022-10-31 10:00:00,63.61,64.13,63.6,63.9,70515.0,56.217,56.6766,56.2082,56.4733,70515.0
2022-10-31 10:30:00,63.9,63.95,63.69,63.79,90552.0,56.4733,56.5175,56.2877,56.3761,90552.0
2022-10-31 11:00:00,63.8,64.13,63.79,64.11,28717.5,56.3849,56.6766,56.3761,56.6589,28717.5
2022-10-31 11:30:00,64.1,64.27,63.96,64.09,56821.5,56.6501,56.8003,56.5263,56.6412,56821.5
2022-10-31 12:00:00,64.05,64.33,63.99,64.05,104847.0,56.6059,56.8533,56.5528,56.6059,104847.0
2022-10-31 12:30:00,64.06,64.15,64.02,64.1,56971.5,56.6147,56.6943,56.5794,56.6501,56971.5
2022-10-31 13:00:00,64.09,64.27,64.02,64.27,57609.0,56.6412,56.8003,56.5794,56.8003,57609.0
2022-10-31 13:30:00,64.28,64.4,64.19,64.26,120669.0,56.8091,56.9152,56.7296,56.7915,120669.0
2022-10-31 14:00:00,64.25,64.5,64.19,64.49,86440.5,56.7826,57.0036,56.7296,56.9947,86440.5
2022-10-31 14:30:00,64.49,64.53,64.39,64.44,98382.0,56.9947,57.0301,56.9064,56.9505,98382.0
2022-10-31 15:00:00,64.43,64.46,64.32,64.45,103122.0,56.9417,56.9682,56.8445,56.9594,103122.0
2022-10-31 15:30:00,64.45,64.75,64.36,64.57,517174.5,56.9594,57.2245,56.8798,57.0654,517174.5
2022-11-01 09:30:00,64.74,65.03,64.59,64.79,170209.5,57.2157,57.472,57.0831,57.2599,170209.5
2022-11-01 10:00:00,64.82,64.83,64.07,64.33,124410.0,57.2864,57.2952,56.6235,56.8533,124410.0
2022-11-01 10:30:00,64.35,64.36,63.81,63.86,74167.5,56.871,56.8798,56.3938,56.438,74167.5
2022-11-01 11:00:00,63.86,63.93,63.73,63.81,118095.0,56.438,56.4998,56.3231,56.3938,118095.0
2022-11-01 11:30:00,63.81,64.31,63.79,64.31,72697.5,56.3938,56.8357,56.3761,56.8357,72697.5
2022-11-01 12:00:00,64.3,64.64,64.29,64.48,75847.5,56.8268,57.1273,56.818,56.9859,75847.5
2022-11-01 12:30:00,64.47,64.67,64.46,64.61,57990.0,56.9771,57.1538,56.9682,57.1008,57990.0
2022-11-01 13:00:00,64.63,64.65,64.53,64.64,43660.5,57.1185,57.1361,57.0301,57.1273,43660.5
2022-11-01 13:30:00,64.64,64.64,64.46,64.49,42555.0,57.1273,57.1273,56.9682,56.9947,42555.0
2022-11-01 14:00:00,64.53,64.53,64.42,64.5,39417.0,57.0301,57.0301,56.9329,57.0036,39417.0
2022-11-01 14:30:00,64.5,64.56,64.41,64.56,93388.5,57.0036,57.0566,56.924,57.0566,93388.5
2022-11-01 15:00:00,64.52,64.57,64.44,64.53,68661.0,57.0212,57.0654,56.9505,57.0301,68661.0
2022-11-01 15:30:00,64.53,64.85,64.53,64.63,309900.0,57.0301,57.3129,57.0301,57.1185,309900.0
2022-11-02 09:30:00,64.31,64.74,64.13,64.49,138304.5,56.8357,57.2157,56.6766,56.9947,138304.5
2022-11-02 10:00:00,64.49,64.7,64.37,64.7,57348.0,56.9947,57.1803,56.8887,57.1803,57348.0
2022-11-02 10:30:00,64.68,64.77,64.52,64.72,125004.0,57.1627,57.2422,57.0212,57.198,125004.0
2022-11-02 11:00:00,64.73,65.06,64.72,64.93,60081.0,57.2068,57.4985,57.198,57.3836,60081.0
2022-11-02 11:30:00,64.93,65.17,64.93,65.06,48415.5,57.3836,57.5957,57.3836,57.4985,48415.5
2022-11-02 12:00:00,65.05,65.05,64.71,64.89,49206.0,57.4897,57.4897,57.1892,57.3482,49206.0
2022-11-02 12:30:00,64.9,65.02,64.76,65.02,42024.0,57.3571,57.4631,57.2334,57.4631,42024.0
2022-11-02 13:00:00,65.0,65.03,64.93,64.97,38475.0,57.4455,57.472,57.3836,57.4189,38475.0
2022-11-02 13:30:00,64.96,65.25,64.95,65.21,57520.5,57.4101,57.6664,57.4013,57.6311,57520.5
2022-11-02 14:00:00,65.21,65.93,65.02,65.67,190485.0,57.6311,58.2674,57.4631,58.0376,190485.0
2022-11-02 14:30:00,65.69,65.81,64.35,64.64,171114.0,58.0553,58.1613,56.871,57.1273,171114.0
2022-11-02 15:00:00,64.63,65.04,63.89,64.01,136396.5,57.1185,57.4808,56.4645,56.5705,136396.5
2022-11-02 15:30:00,64.0,64.05,63.65,63.77,352720.5,56.5617,56.6059,56.2524,56.3584,352720.5
2022-11-03 09:30:00,63.1,63.58,62.57,62.83,198903.0,55.7663,56.1905,55.2979,55.5277,198903.0
2022-11-03 10:00:00,62.87,64.09,62.86,64.04,242778.0,55.563,56.6412,55.5542,56.597,242778.0
2022-11-03 10:30:00,64.04,64.41,63.81,64.4,102276.0,56.597,56.924,56.3938,56.9152,102276.0
2022-11-03 11:00:00,64.41,64.59,64.21,64.53,87282.0,56.924,57.0831,56.7473,57.0301,87282.0
2022-11-03 11:30:00,64.5,64.77,64.37,64.71,90073.5,57.0036,57.2422,56.8887,57.1892,90073.5
2022-11-03 12:00:00,64.71,65.13,64.66,64.89,67161.0,57.1892,57.5604,57.145,57.3482,67161.0
2022-11-03 12:30:00,64.9,65.16,64.7,65.07,85201.5,57.3571,57.5869,57.1803,57.5073,85201.5
2022-11-03 13:00:00,65.05,65.27,64.99,65.07,75379.5,57.4897,57.6841,57.4366,57.5073,75379.5
2022-11-03 13:30:00,65.08,65.23,64.91,64.93,89485.5,57.5162,57.6487,57.3659,57.3836,89485.5
2022-11-03 14:00:00,64.93,65.05,64.84,65.04,66135.0,57.3836,57.4897,57.3041,57.4808,66135.0
2022-11-03 14:30:00,65.03,65.24,65.03,65.22,97840.5,57.472,57.6576,57.472,57.6399,97840.5
2022-11-03 15:00:00,65.23,65.27,64.93,64.95,120399.0,57.6487,57.6841,57.3836,57.4013,120399.0
2022-11-03 15:30:00,64.95,65.02,64.65,64.68,432582.0,57.4013,57.4631,57.1361,57.1627,432582.0
2022-11-04 09:30:00,65.51,66.27,65.47,65.87,173031.0,57.8962,58.5679,57.8608,58.2143,173031.0
2022-11-04 10:00:00,65.88,66.23,65.8,66.15,170589.0,58.2232,58.5325,58.1525,58.4618,170589.0
2022-11-04 10:30:00,66.15,66.28,65.95,66.01,311632.5,58.4618,58.5767,58.285,58.3381,311632.5
2022-11-04 11:00:00,66.03,66.43,66.03,66.1,116913.0,58.3558,58.7093,58.3558,58.4176,116913.0
2022-11-04 11:30:00,66.11,66.21,65.59,65.61,93283.5,58.4265,58.5148,57.9669,57.9846,93283.5
2022-11-04 12:00:00,65.64,65.91,65.52,65.89,67867.5,58.0111,58.2497,57.905,58.232,67867.5
2022-11-04 12:30:00,65.89,65.99,65.64,65.97,84399.0,58.232,58.3204,58.0111,58.3027,84399.0
2022-11-04 13:00:00,65.95,66.17,65.84,66.04,129229.5,58.285,58.4795,58.1878,58.3646,129229.5
2022-11-04 13:30:00,66.06,66.12,65.95,65.96,152101.5,58.3823,58.4353,58.285,58.2939,152101.5
2022-11-04 14:00:00,65.96,66.01,65.67,65.97,194344.5,58.2939,58.3381,58.0376,58.3027,194344.5
2022-11-04 14:30:00,65.97,66.15,65.89,66.07,104298.0,58.3027,58.4618,58.232,58.3911,104298.0
2022-11-04 15:00:00,66.05,66.15,65.92,66.0,105411.0,58.3734,58.4618,58.2585,58.3292,105411.0
2022-11-04 15:30:00,65.99,66.11,65.84,66.08,440049.0,58.3204,58.4265,58.1878,58.3999,440049.0
2022-11-07 09:30:00,66.38,66.59,65.85,65.86,153876.0,58.6651,58.8507,58.1967,58.2055,153876.0
2022-11-07 10:00:00,65.86,66.26,65.82,66.24,112687.5,58.2055,58.559,58.1702,58.5413,112687.5
2022-11-07 10:30:00,66.25,66.33,66.12,66.26,67549.5,58.5502,58.6209,58.4353,58.559,67549.5
2022-11-07 11:00:00,66.25,66.25,65.75,65.89,164736.0,58.5502,58.5502,58.1083,58.232,164736.0
2022-11-07 11:30:00,65.89,66.02,65.74,65.75,69217.5,58.232,58.3469,58.0995,58.1083,69217.5
2022-11-07 12:00:00,65.74,65.88,65.69,65.84,115858.5,58.0995,58.2232,58.0553,58.1878,115858.5
2022-11-07 12:30:00,65.83,65.87,65.67,65.75,57628.5,58.179,58.2143,58.0376,58.1083,57628.5
2022-11-07 13:00:00,65.77,66.0,65.76,65.99,50044.5,58.126,58.3292,58.1171,58.3204,50044.5
2022-11-07 13:30:00,65.98,66.0,65.87,66.0,75280.5,58.3116,58.3292,58.2143,58.3292,75280.5
2022-11-07 14:00:00,66.0,66.04,65.88,65.99,123477.0,58.3292,58.3646,58.2232,58.3204,123477.0
2022-11-07 14:30:00,65.99,66.06,65.85,65.85,136939.5,58.3204,58.3823,58.1967,58.1967,136939.5
2022-11-07 15:00:00,65.84,66.21,65.84,66.17,75063.0,58.1878,58.5148,58.1878,58.4795,75063.0
2022-11-07 15:30:00,66.17,66.33,66.05,66.09,438469.5,58.4795,58.6209,58.3734,58.4088,438469.5
2022-11-08 09:30:00,66.21,66.56,66.17,66.46,113641.5,58.5148,58.8242,58.4795,58.7358,113641.5
2022-11-08 10:00:00,66.45,66.97,66.43,66.85,233757.0,58.7269,59.1865,58.7093,59.0804,233757.0
2022-11-08 10:30:00,66.91,67.19,66.84,67.15,147406.5,59.1335,59.3809,59.0716,59.3456,147406.5
2022-11-08 11:00:00,67.14,67.21,67.07,67.09,70753.5,59.3367,59.3986,59.2749,59.2926,70753.5
2022-11-08 11:30:00,67.07,67.38,67.06,67.21,228229.5,59.2749,59.5488,59.266,59.3986,228229.5
2022-11-08 12:00:00,67.23,67.23,67.0,67.08,74640.0,59.4163,59.4163,59.213,59.2837,74640.0
2022-11-08 12:30:00,67.07,67.15,66.97,67.11,108786.0,59.2749,59.3456,59.1865,59.3102,108786.0
2022-11-08 13:00:00,67.11,67.22,66.66,66.71,101143.5,59.3102,59.4074,58.9125,58.9567,101143.5
2022-11-08 13:30:00,66.69,66.89,66.57,66.61,79654.5,58.939,59.1158,58.833,58.8683,79654.5
2022-11-08 14:00:00,66.61,66.69,66.01,66.01,114768.0,58.8683,58.939,58.3381,58.3381,114768.0
2022-11-08 14:30:00,66.01,66.72,65.97,66.67,73957.5,58.3381,58.9656,58.3027,58.9214,73957.5
2022-11-08 15:00:00,66.65,67.0,66.63,66.99,86326.5,58.9037,59.213,58.886,59.2042,86326.5
2022-11-08 15:30:00,66.99,67.13,66.95,67.01,456264.0,59.2042,59.3279,59.1688,59.2219,456264.0
2022-11-09 09:30:00,66.46,66.97,66.25,66.82,117291.0,58.7358,59.1865,58.5502,59.0539,117291.0
2022-11-09 10:00:00,66.83,67.38,66.83,67.21,194860.5,59.0628,59.5488,59.0628,59.3986,194860.5
2022-11-09 10:30:00,67.18,67.41,67.04,67.32,91492.5,59.3721,59.5754,59.2484,59.4958,91492.5
2022-11-09 11:00:00,67.31,67.55,67.31,67.49,63999.0,59.487,59.6991,59.487,59.6461,63999.0
2022-11-09 11:30:00,67.47,67.67,67.43,67.55,81301.5,59.6284,59.8051,59.593,59.6991,81301.5
2022-11-09 12:00:00,67.57,67.64,67.45,67.48,83683.5,59.7168,59.7786,59.6107,59.6372,83683.5
2022-11-09 12:30:00,67.48,67.59,67.36,67.42,98122.5,59.6372,59.7344,59.5312,59.5842,98122.5
2022-11-09 13:00:00,67.41,67.41,67.09,67.17,148293.0,59.5754,59.5754,59.2926,59.3633,148293.0
2022-11-09 13:30:00,67.16,67.16,66.91,66.99,96292.5,59.3544,59.3544,59.1335,59.2042,96292.5
2022-11-09 14:00:00,66.97,66.98,66.74,66.76,116590.5,59.1865,59.1953,58.9832,59.0009,116590.5
2022-11-09 14:30:00,66.74,66.75,66.37,66.45,116488.5,58.9832,58.9921,58.6562,58.7269,116488.5
2022-11-09 15:00:00,66.43,66.64,66.39,66.61,169773.0,58.7093,58.8949,58.6739,58.8683,169773.0
2022-11-09 15:30:00,66.61,66.69,66.44,66.49,422929.5,58.8683,58.939,58.7181,58.7623,422929.5
2022-11-10 09:30:00,68.23,68.55,67.49,67.77,207217.5,60.3001,60.5829,59.6461,59.8935,207217.5
2022-11-10 10:00:00,67.79,67.84,66.89,67.38,268204.5,59.9112,59.9554,59.1158,59.5488,268204.5
2022-11-10 10:30:00,67.36,67.78,67.18,67.71,142557.0,59.5312,59.9024,59.3721,59.8405,142557.0
2022-11-10 11:00:00,67.73,67.74,67.47,67.65,102250.5,59.8582,59.867,59.6284,59.7875,102250.5
2022-11-10 11:30:00,67.64,67.73,67.54,67.54,106083.0,59.7786,59.8582,59.6903,59.6903,106083.0
2022-11-10 12:00:00,67.55,67.55,67.15,67.15,90207.0,59.6991,59.6991,59.3456,59.3456,90207.0
2022-11-10 12:30:00,67.15,67.36,67.07,67.33,60294.0,59.3456,59.5312,59.2749,59.5047,60294.0
2022-11-10 13:00:00,67.33,67.4,67.09,67.25,192945.0,59.5047,59.5665,59.2926,59.434,192945.0
2022-11-10 13:30:00,67.27,67.36,67.23,67.33,146422.5,59.4516,59.5312,59.4163,59.5047,146422.5
2022-11-10 14:00:00,67.32,67.56,67.31,67.53,110908.5,59.4958,59.7079,59.487,59.6814,110908.5
2022-11-10 14:30:00,67.53,67.76,67.51,67.75,78742.5,59.6814,59.8847,59.6637,59.8758,78742.5
2022-11-10 15:00:00,67.75,67.87,67.72,67.79,164017.5,59.8758,59.9819,59.8493,59.9112,164017.5
2022-11-10 15:30:00,67.79,68.14,67.7,67.91,682731.0,59.9112,60.2205,59.8317,60.0173,682731.0
2022-11-11 09:30:00,67.94,68.23,67.69,68.02,239710.5,60.0438,60.3001,59.8228,60.1145,239710.5
2022-11-11 10:00:00,68.01,68.59,67.76,68.4,248056.5,60.1056,60.6182,59.8847,60.4503,248056.5
2022-11-11 10:30:00,68.43,68.47,68.05,68.05,85443.0,60.4768,60.5122,60.141,60.141,85443.0
2022-11-11 11:00:00,68.1,68.27,67.81,67.95,139759.5,60.1852,60.3354,59.9289,60.0526,139759.5
2022-11-11 11:30:00,67.94,68.35,67.93,68.29,152604.0,60.0438,60.4061,60.0349,60.3531,152604.0
2022-11-11 12:00:00,68.28,68.77,68.28,68.63,88999.5,60.3442,60.7773,60.3442,60.6536,88999.5
2022-11-11 12:30:00,68.63,68.66,68.35,68.39,51222.0,60.6536,60.6801,60.4061,60.4415,51222.0
2022-11-11 13:00:00,68.41,68.54,68.37,68.47,46567.5,60.4591,60.574,60.4238,60.5122,46567.5
2022-11-11 13:30:00,68.45,68.55,68.41,68.42,49606.5,60.4945,60.5829,60.4591,60.468,49606.5
2022-11-11 14:00:00,68.42,68.56,68.39,68.45,82977.0,60.468,60.5917,60.4415,60.4945,82977.0
2022-11-11 14:30:00,68.44,68.49,68.35,68.46,114063.0,60.4857,60.5298,60.4061,60.5033,114063.0
2022-11-11 15:00:00,68.47,68.49,68.18,68.39,227023.5,60.5122,60.5298,60.2559,60.4415,227023.5
2022-11-11 15:30:00,68.39,68.65,68.31,68.41,463341.0,60.4415,60.6712,60.3708,60.4591,463341.0
2022-11-14 09:30:00,68.21,68.77,67.61,68.55,149409.0,60.5003,60.997,59.9681,60.8019,149409.0
2022-11-14 10:00:00,68.57,68.86,68.46,68.82,75357.0,60.8196,61.0769,60.7221,61.0414,75357.0
2022-11-14 10:30:00,68.82,69.03,68.79,68.83,73918.5,61.0414,61.2276,61.0148,61.0503,73918.5
2022-11-14 11:00:00,68.85,68.86,68.6,68.67,45351.0,61.068,61.0769,60.8462,60.9083,45351.0
2022-11-14 11:30:00,68.67,68.99,68.64,68.85,61407.0,60.9083,61.1922,60.8817,61.068,61407.0
2022-11-14 12:00:00,68.89,69.05,68.85,68.96,52041.0,61.1035,61.2454,61.068,61.1656,52041.0
2022-11-14 12:30:00,68.95,69.05,68.77,68.83,41134.5,61.1567,61.2454,60.997,61.0503,41134.5
2022-11-14 13:00:00,68.85,69.15,68.85,69.13,62446.5,61.068,61.3341,61.068,61.3163,62446.5
2022-11-14 13:30:00,69.13,69.25,69.04,69.2,71289.0,61.3163,61.4228,61.2365,61.3784,71289.0
2022-11-14 14:00:00,69.19,69.19,68.85,68.87,65218.5,61.3696,61.3696,61.068,61.0857,65218.5
2022-11-14 14:30:00,68.88,68.94,68.85,68.89,55911.0,61.0946,61.1478,61.068,61.1035,55911.0
2022-11-14 15:00:00,68.9,68.99,68.58,68.67,75871.5,61.1123,61.1922,60.8285,60.9083,75871.5
2022-11-14 15:30:00,68.67,68.72,68.17,68.23,326010.0,60.9083,60.9527,60.4648,60.5181,326010.0
2022-11-15 09:30:00,68.65,69.07,68.56,69.04,122185.5,60.8906,61.2631,60.8108,61.2365,122185.5
2022-11-15 10:00:00,69.07,69.11,68.76,69.06,55224.0,61.2631,61.2986,60.9882,61.2543,55224.0
2022-11-15 10:30:00,69.11,69.27,69.03,69.17,56464.5,61.2986,61.4405,61.2276,61.3518,56464.5
2022-11-15 11:00:00,69.15,69.16,68.81,68.83,81216.0,61.3341,61.343,61.0325,61.0503,81216.0
2022-11-15 11:30:00,68.86,69.01,68.75,68.85,100692.0,61.0769,61.2099,60.9793,61.068,100692.0
2022-11-15 12:00:00,68.89,68.89,68.72,68.75,69595.5,61.1035,61.1035,60.9527,60.9793,69595.5
2022-11-15 12:30:00,68.75,68.82,68.63,68.7,85110.0,60.9793,61.0414,60.8729,60.9349,85110.0
2022-11-15 13:00:00,68.73,68.81,68.14,68.19,79207.5,60.9616,61.0325,60.4382,60.4826,79207.5
2022-11-15 13:30:00,68.19,68.35,67.94,68.17,104347.5,60.4826,60.6245,60.2608,60.4648,104347.5
2022-11-15 14:00:00,68.15,68.45,68.03,68.23,107203.5,60.4471,60.7132,60.3407,60.5181,107203.5
2022-11-15 14:30:00,68.26,68.34,68.07,68.29,105982.5,60.5447,60.6156,60.3762,60.5713,105982.5
2022-11-15 15:00:00,68.27,68.49,68.25,68.44,84366.0,60.5535,60.7487,60.5358,60.7043,84366.0
2022-11-15 15:30:00,68.41,68.61,68.31,68.53,298476.0,60.6777,60.8551,60.589,60.7842,298476.0
2022-11-16 09:30:00,68.52,69.21,68.26,68.69,120213.0,60.7753,61.3873,60.5447,60.9261,120213.0
2022-11-16 10:00:00,68.69,68.85,68.53,68.64,119935.5,60.9261,61.068,60.7842,60.8817,119935.5
2022-11-16 10:30:00,68.64,68.99,68.53,68.63,83020.5,60.8817,61.1922,60.7842,60.8729,83020.5
2022-11-16 11:00:00,68.63,68.88,68.59,68.85,63714.0,60.8729,61.0946,60.8374,61.068,63714.0
2022-11-16 11:30:00,68.83,68.99,68.62,68.99,47854.5,61.0503,61.1922,60.864,61.1922,47854.5
2022-11-16 12:00:00,68.98,69.33,68.91,69.29,231537.0,61.1833,61.4937,61.1212,61.4583,231537.0
2022-11-16 12:30:00,69.29,69.45,69.28,69.35,119595.0,61.4583,61.6002,61.4494,61.5115,119595.0
2022-11-16 13:00:00,69.33,69.73,69.32,69.67,272529.0,61.4937,61.8485,61.4849,61.7953,272529.0
2022-11-16 13:30:00,69.67,69.69,69.13,69.15,179421.0,61.7953,61.813,61.3163,61.3341,179421.0
2022-11-16 14:00:00,69.15,69.23,69.02,69.12,113673.0,61.3341,61.405,61.2188,61.3075,113673.0
2022-11-16 14:30:00,69.11,69.17,68.99,69.05,90703.5,61.2986,61.3518,61.1922,61.2454,90703.5
2022-11-16 15:00:00,69.05,69.09,68.86,68.95,196999.5,61.2454,61.2809,61.0769,61.1567,196999.5
2022-11-16 15:30:00,68.96,69.07,68.83,68.96,463842.0,61.1656,61.2631,61.0503,61.1656,463842.0
2022-11-17 09:30:00,67.91,68.19,67.09,67.73,191926.5,60.2342,60.4826,59.5069,60.0746,191926.5
2022-11-17 10:00:00,67.75,68.04,67.73,67.89,123463.5,60.0923,60.3495,60.0746,60.2165,123463.5
2022-11-17 10:30:00,67.86,67.86,67.35,67.48,91893.0,60.1899,60.1899,59.7375,59.8528,91893.0
2022-11-17 11:00:00,67.47,67.77,67.33,67.73,91881.0,59.844,60.1101,59.7198,60.0746,91881.0
2022-11-17 11:30:00,67.74,68.22,67.73,68.21,159186.0,60.0835,60.5092,60.0746,60.5003,159186.0
2022-11-17 12:00:00,68.23,68.35,68.08,68.19,121917.0,60.5181,60.6245,60.385,60.4826,121917.0
2022-11-17 12:30:00,68.19,68.39,68.18,68.29,108694.5,60.4826,60.66,60.4737,60.5713,108694.5
2022-11-17 13:00:00,68.29,68.53,68.29,68.41,67683.0,60.5713,60.7842,60.5713,60.6777,67683.0
2022-11-17 13:30:00,68.39,68.43,68.29,68.35,80682.0,60.66,60.6955,60.5713,60.6245,80682.0
2022-11-17 14:00:00,68.35,68.49,68.23,68.28,73152.0,60.6245,60.7487,60.5181,60.5624,73152.0
2022-11-17 14:30:00,68.29,68.48,68.28,68.43,94737.0,60.5713,60.7398,60.5624,60.6955,94737.0
2022-11-17 15:00:00,68.43,68.51,68.25,68.37,110166.0,60.6955,60.7664,60.5358,60.6422,110166.0
2022-11-17 15:30:00,68.37,69.05,68.35,69.03,405912.0,60.6422,61.2454,60.6245,61.2276,405912.0
2022-11-18 09:30:00,69.73,69.98,69.29,69.36,186558.0,61.8485,62.0703,61.4583,61.5203,186558.0
2022-11-18 10:00:00,69.36,69.61,69.27,69.54,100674.0,61.5203,61.7421,61.4405,61.68,100674.0
2022-11-18 10:30:00,69.55,69.65,69.21,69.23,88312.5,61.6889,61.7776,61.3873,61.405,88312.5
2022-11-18 11:00:00,69.24,69.46,69.19,69.42,62089.5,61.4139,61.609,61.3696,61.5736,62089.5
2022-11-18 11:30:00,69.38,69.47,69.26,69.35,53619.0,61.5381,61.6179,61.4316,61.5115,53619.0
2022-11-18 12:00:00,69.34,69.39,69.02,69.06,73987.5,61.5026,61.547,61.2188,61.2543,73987.5
2022-11-18 12:30:00,69.06,69.16,68.94,69.13,84429.0,61.2543,61.343,61.1478,61.3163,84429.0
2022-11-18 13:00:00,69.13,69.31,69.08,69.25,93691.5,61.3163,61.476,61.272,61.4228,93691.5
2022-11-18 13:30:00,69.25,69.27,68.89,69.03,141177.0,61.4228,61.4405,61.1035,61.2276,141177.0
2022-11-18 14:00:00,69.04,69.23,69.03,69.15,64534.5,61.2365,61.405,61.2276,61.3341,64534.5
2022-11-18 14:30:00,69.15,69.2,68.89,68.92,77293.5,61.3341,61.3784,61.1035,61.1301,77293.5
2022-11-18 15:00:00,68.92,69.22,68.91,69.22,95602.5,61.1301,61.3962,61.1212,61.3962,95602.5
2022-11-18 15:30:00,69.21,69.32,69.09,69.23,557551.5,61.3873,61.4849,61.2809,61.405,557551.5
2022-11-21 09:30:00,69.29,69.63,69.12,69.63,111586.5,61.4583,61.7598,61.3075,61.7598,111586.5
2022-11-21 10:00:00,69.63,69.75,69.3,69.45,78741.0,61.7598,61.8663,61.4671,61.6002,78741.0
2022-11-21 10:30:00,69.43,69.49,69.28,69.41,56202.0,61.5824,61.6357,61.4494,61.5647,56202.0
2022-11-21 11:00:00,69.41,69.55,69.37,69.43,51483.0,61.5647,61.6889,61.5292,61.5824,51483.0
2022-11-21 11:30:00,69.45,69.67,69.4,69.46,64975.5,61.6002,61.7953,61.5558,61.609,64975.5
2022-11-21 12:00:00,69.47,69.65,69.47,69.59,71026.5,61.6179,61.7776,61.6179,61.7243,71026.5
2022-11-21 12:30:00,69.57,69.74,69.57,69.73,52675.5,61.7066,61.8574,61.7066,61.8485,52675.5
2022-11-21 13:00:00,69.73,69.85,69.69,69.77,95458.5,61.8485,61.955,61.813,61.884,95458.5
2022-11-21 13:30:00,69.77,69.89,69.64,69.64,67632.0,61.884,61.9904,61.7687,61.7687,67632.0
2022-11-21 14:00:00,69.64,69.75,69.44,69.51,61561.5,61.7687,61.8663,61.5913,61.6534,61561.5
2022-11-21 14:30:00,69.51,69.65,69.43,69.45,60021.0,61.6534,61.7776,61.5824,61.6002,60021.0
2022-11-21 15:00:00,69.46,69.53,69.42,69.53,93352.5,61.609,61.6711,61.5736,61.6711,93352.5
2022-11-21 15:30:00,69.54,69.66,69.45,69.57,303549.0,61.68,61.7864,61.6002,61.7066,303549.0
2022-11-22 09:30:00,69.83,70.73,69.67,70.73,224581.5,61.9372,62.7355,61.7953,62.7355,224581.5
2022-11-22 10:00:00,70.72,70.82,70.41,70.77,306132.0,62.7266,62.8153,62.4517,62.771,306132.0
2022-11-22 10:30:00,70.77,70.83,70.36,70.48,124887.0,62.771,62.8242,62.4073,62.5138,124887.0
2022-11-22 11:00:00,70.5,70.55,70.31,70.39,83398.5,62.5315,62.5758,62.363,62.4339,83398.5
2022-11-22 11:30:00,70.43,70.45,70.29,70.39,50826.0,62.4694,62.4871,62.3452,62.4339,50826.0
2022-11-22 12:00:00,70.41,70.43,70.28,70.37,93762.0,62.4517,62.4694,62.3364,62.4162,93762.0
2022-11-22 12:30:00,70.35,70.46,70.29,70.29,44760.0,62.3984,62.496,62.3452,62.3452,44760.0
2022-11-22 13:00:00,70.3,70.45,70.16,70.35,144048.0,62.3541,62.4871,62.2299,62.3984,144048.0
2022-11-22 13:30:00,70.37,70.49,70.33,70.47,70753.5,62.4162,62.5226,62.3807,62.5049,70753.5
2022-11-22 14:00:00,70.47,70.66,70.4,70.64,94225.5,62.5049,62.6734,62.4428,62.6557,94225.5
2022-11-22 14:30:00,70.63,70.63,70.45,70.57,98559.0,62.6468,62.6468,62.4871,62.5936,98559.0
2022-11-22 15:00:00,70.57,70.62,70.5,70.55,72708.0,62.5936,62.6379,62.5315,62.5758,72708.0
2022-11-22 15:30:00,70.55,70.72,70.54,70.68,247240.5,62.5758,62.7266,62.567,62.6911,247240.5
2022-11-23 09:30:00,70.82,71.45,70.77,71.21,108006.0,62.8153,63.3741,62.771,63.1612,108006.0
2022-11-23 10:00:00,71.17,71.25,70.84,70.91,60036.0,63.1258,63.1967,62.8331,62.8952,60036.0
2022-11-23 10:30:00,70.94,70.94,70.6,70.64,74058.0,62.9218,62.9218,62.6202,62.6557,74058.0
2022-11-23 11:00:00,70.66,70.66,70.38,70.39,78744.0,62.6734,62.6734,62.4251,62.4339,78744.0
2022-11-23 11:30:00,70.39,70.53,70.19,70.25,61375.5,62.4339,62.5581,62.2565,62.3098,61375.5
2022-11-23 12:00:00,70.27,70.37,70.25,70.29,44044.5,62.3275,62.4162,62.3098,62.3452,44044.5
2022-11-23 12:30:00,70.3,70.39,70.09,70.18,49437.0,62.3541,62.4339,62.1678,62.2477,49437.0
2022-11-23 13:00:00,70.17,70.48,70.13,70.46,58960.5,62.2388,62.5138,62.2033,62.496,58960.5
2022-11-23 13:30:00,70.47,70.54,70.44,70.48,34248.0,62.5049,62.567,62.4783,62.5138,34248.0
2022-11-23 14:00:00,70.49,70.79,70.4,70.66,96966.0,62.5226,62.7887,62.4428,62.6734,96966.0
2022-11-23 14:30:00,70.66,70.71,70.47,70.63,47044.5,62.6734,62.7178,62.5049,62.6468,47044.5
2022-11-23 15:00:00,70.63,70.71,70.54,70.55,55249.5,62.6468,62.7178,62.567,62.5758,55249.5
2022-11-23 15:30:00,70.55,70.6,70.45,70.59,296403.0,62.5758,62.6202,62.4871,62.6113,296403.0
2022-11-25 09:30:00,70.71,70.8,70.37,70.61,52215.0,62.7178,62.7976,62.4162,62.6291,52215.0
2022-11-25 10:00:00,70.59,70.61,70.29,70.35,71023.5,62.6113,62.6291,62.3452,62.3984,71023.5
2022-11-25 10:30:00,70.35,70.45,70.27,70.39,37612.5,62.3984,62.4871,62.3275,62.4339,37612.5
2022-11-25 11:00:00,70.39,70.49,70.33,70.36,39132.0,62.4339,62.5226,62.3807,62.4073,39132.0
2022-11-25 11:30:00,70.35,70.53,70.27,70.44,57543.0,62.3984,62.5581,62.3275,62.4783,57543.0
2022-11-25 12:00:00,70.44,70.45,70.2,70.22,81535.5,62.4783,62.4871,62.2654,62.2831,81535.5
2022-11-25 12:30:00,70.22,70.25,69.96,70.03,152955.0,62.2831,62.3098,62.0525,62.1146,152955.0
2022-11-28 09:30:00,69.8,69.96,69.67,69.73,131817.0,61.9106,62.0525,61.7953,61.8485,131817.0
2022-11-28 10:00:00,69.71,69.88,69.66,69.69,156753.0,61.8308,61.9816,61.7864,61.813,156753.0
2022-11-28 10:30:00,69.71,69.77,69.61,69.62,70324.5,61.8308,61.884,61.7421,61.751,70324.5
2022-11-28 11:00:00,69.63,69.69,69.51,69.53,88807.5,61.7598,61.813,61.6534,61.6711,88807.5
2022-11-28 11:30:00,69.51,69.61,69.47,69.55,66033.0,61.6534,61.7421,61.6179,61.6889,66033.0
2022-11-28 12:00:00,69.54,69.55,69.31,69.46,86377.5,61.68,61.6889,61.476,61.609,86377.5
2022-11-28 12:30:00,69.48,69.49,69.25,69.29,51216.0,61.6268,61.6357,61.4228,61.4583,51216.0
2022-11-28 13:00:00,69.31,69.39,69.25,69.35,49710.0,61.476,61.547,61.4228,61.5115,49710.0
2022-11-28 13:30:00,69.34,69.38,69.19,69.2,104478.0,61.5026,61.5381,61.3696,61.3784,104478.0
2022-11-28 14:00:00,69.2,69.22,69.04,69.05,56268.0,61.3784,61.3962,61.2365,61.2454,56268.0
2022-11-28 14:30:00,69.04,69.08,68.92,68.93,89745.0,61.2365,61.272,61.1301,61.1389,89745.0
2022-11-28 15:00:00,68.93,68.93,68.71,68.82,93343.5,61.1389,61.1389,60.9438,61.0414,93343.5
2022-11-28 15:30:00,68.82,69.15,68.81,69.07,337213.5,61.0414,61.3341,61.0325,61.2631,337213.5
2022-11-29 09:30:00,69.18,69.86,69.05,69.33,108298.5,61.3607,61.9638,61.2454,61.4937,108298.5
2022-11-29 10:00:00,69.36,69.43,69.13,69.29,65298.0,61.5203,61.5824,61.3163,61.4583,65298.0
2022-11-29 10:30:00,69.3,69.59,69.29,69.49,104364.0,61.4671,61.7243,61.4583,61.6357,104364.0
2022-11-29 11:00:00,69.46,69.54,69.09,69.15,69523.5,61.609,61.68,61.2809,61.3341,69523.5
2022-11-29 11:30:00,69.13,69.34,69.12,69.32,52759.5,61.3163,61.5026,61.3075,61.4849,52759.5
2022-11-29 12:00:00,69.32,69.33,69.17,69.23,95742.0,61.4849,61.4937,61.3518,61.405,95742.0
2022-11-29 12:30:00,69.25,69.56,69.21,69.56,36936.0,61.4228,61.6977,61.3873,61.6977,36936.0
2022-11-29 13:00:00,69.53,69.61,69.45,69.53,81499.5,61.6711,61.7421,61.6002,61.6711,81499.5
2022-11-29 13:30:00,69.51,69.91,69.51,69.9,56751.0,61.6534,62.0082,61.6534,61.9993,56751.0
2022-11-29 14:00:00,69.91,69.97,69.55,69.57,67401.0,62.0082,62.0614,61.6889,61.7066,67401.0
2022-11-29 14:30:00,69.57,69.65,69.51,69.61,47274.0,61.7066,61.7776,61.6534,61.7421,47274.0
2022-11-29 15:00:00,69.59,69.69,69.57,69.63,63943.5,61.7243,61.813,61.7066,61.7598,63943.5
2022-11-29 15:30:00,69.63,69.79,69.49,69.51,337843.5,61.7598,61.9017,61.6357,61.6534,337843.5
2022-11-30 09:30:00,69.36,69.85,69.36,69.47,130528.5,61.5203,61.955,61.5203,61.6179,130528.5
2022-11-30 10:00:00,69.49,69.55,69.17,69.24,77098.5,61.6357,61.6889,61.3518,61.4139,77098.5
2022-11-30 10:30:00,69.24,69.51,69.24,69.39,54798.0,61.4139,61.6534,61.4139,61.547,54798.0
2022-11-30 11:00:00,69.41,69.59,69.33,69.59,152484.0,61.5647,61.7243,61.4937,61.7243,152484.0
2022-11-30 11:30:00,69.59,69.62,69.21,69.31,57231.0,61.7243,61.751,61.3873,61.476,57231.0
2022-11-30 12:00:00,69.34,69.35,69.0,69.1,54238.5,61.5026,61.5115,61.201,61.2897,54238.5
2022-11-30 12:30:00,69.1,69.13,68.94,69.03,59313.0,61.2897,61.3163,61.1478,61.2276,59313.0
2022-11-30 13:00:00,69.06,69.3,69.03,69.23,43180.5,61.2543,61.4671,61.2276,61.405,43180.5
2022-11-30 13:30:00,69.23,69.85,69.12,69.79,93436.5,61.405,61.955,61.3075,61.9017,93436.5
2022-11-30 14:00:00,69.86,70.33,69.82,70.27,94971.0,61.9638,62.3807,61.9284,62.3275,94971.0
2022-11-30 14:30:00,70.26,70.31,70.03,70.15,121384.5,62.3186,62.363,62.1146,62.2211,121384.5
2022-11-30 15:00:00,70.15,70.31,70.12,70.24,87166.5,62.2211,62.363,62.1944,62.3009,87166.5
2022-11-30 15:30:00,70.24,70.94,70.22,70.59,524247.0,62.3009,62.9218,62.2831,62.6113,524247.0
2022-12-01 09:30:00,70.74,71.19,70.47,71.07,106117.5,62.7444,63.1435,62.5049,63.0371,106117.5
2022-12-01 10:00:00,71.07,71.19,70.49,70.55,74308.5,63.0371,63.1435,62.5226,62.5758,74308.5
2022-12-01 10:30:00,70.57,70.79,70.42,70.72,69301.5,62.5936,62.7887,62.4605,62.7266,69301.5
2022-12-01 11:00:00,70.73,70.78,70.55,70.61,60874.5,62.7355,62.7798,62.5758,62.6291,60874.5
2022-12-01 11:30:00,70.61,70.76,70.6,70.67,40566.0,62.6291,62.7621,62.6202,62.6823,40566.0
2022-12-01 12:00:00,70.65,70.67,70.46,70.62,43189.5,62.6645,62.6823,62.496,62.6379,43189.5
2022-12-01 12:30:00,70.61,70.78,70.61,70.69,35452.5,62.6291,62.7798,62.6291,62.7,35452.5
2022-12-01 13:00:00,70.67,70.83,70.55,70.57,68937.0,62.6823,62.8242,62.5758,62.5936,68937.0
2022-12-01 13:30:00,70.59,70.61,70.44,70.57,50341.5,62.6113,62.6291,62.4783,62.5936,50341.5
2022-12-01 14:00:00,70.57,70.57,70.36,70.5,58878.0,62.5936,62.5936,62.4073,62.5315,58878.0
2022-12-01 14:30:00,70.51,70.61,70.49,70.57,69912.0,62.5404,62.6291,62.5226,62.5936,69912.0
2022-12-01 15:00:00,70.59,70.61,70.43,70.47,59401.5,62.6113,62.6291,62.4694,62.5049,59401.5
2022-12-01 15:30:00,70.47,70.69,70.43,70.63,383758.5,62.5049,62.7,62.4694,62.6468,383758.5
2022-12-02 09:30:00,69.53,70.13,69.41,69.45,151585.5,61.6711,62.2033,61.5647,61.6002,151585.5
2022-12-02 10:00:00,69.48,69.75,69.38,69.57,70834.5,61.6268,61.8663,61.5381,61.7066,70834.5
2022-12-02 10:30:00,69.56,69.99,69.55,69.71,71520.0,61.6977,62.0791,61.6889,61.8308,71520.0
2022-12-02 11:00:00,69.7,69.82,69.62,69.75,54669.0,61.8219,61.9284,61.751,61.8663,54669.0
2022-12-02 11:30:00,69.75,69.96,69.72,69.83,42183.0,61.8663,62.0525,61.8397,61.9372,42183.0
2022-12-02 12:00:00,69.84,70.04,69.84,70.01,35167.5,61.9461,62.1235,61.9461,62.0969,35167.5
2022-12-02 12:30:00,70.01,70.05,69.82,69.84,25603.5,62.0969,62.1324,61.9284,61.9461,25603.5
2022-12-02 13:00:00,69.83,69.99,69.83,69.93,68184.0,61.9372,62.0791,61.9372,62.0259,68184.0
2022-12-02 13:30:00,69.95,70.29,69.93,70.29,47436.0,62.0437,62.3452,62.0259,62.3452,47436.0
2022-12-02 14:00:00,70.29,70.41,70.22,70.37,45051.0,62.3452,62.4517,62.2831,62.4162,45051.0
2022-12-02 14:30:00,70.36,70.63,70.36,70.59,62076.0,62.4073,62.6468,62.4073,62.6113,62076.0
2022-12-02 15:00:00,70.59,70.74,70.57,70.62,71652.0,62.6113,62.7444,62.5936,62.6379,71652.0
2022-12-02 15:30:00,70.62,70.63,70.3,70.53,238266.0,62.6379,62.6468,62.3541,62.5581,238266.0
2022-12-05 09:30:00,70.04,70.05,69.37,69.47,68247.0,62.1235,62.1324,61.5292,61.6179,68247.0
2022-12-05 10:00:00,69.41,69.47,69.07,69.18,97257.0,61.5647,61.6179,61.2631,61.3607,97257.0
2022-12-05 10:30:00,69.2,69.56,69.17,69.45,33439.5,61.3784,61.6977,61.3518,61.6002,33439.5
2022-12-05 11:00:00,69.49,69.62,69.35,69.53,50577.0,61.6357,61.751,61.5115,61.6711,50577.0
2022-12-05 11:30:00,69.55,69.56,69.39,69.46,28864.5,61.6889,61.6977,61.547,61.609,28864.5
2022-12-05 12:00:00,69.45,69.74,69.44,69.59,31894.5,61.6002,61.8574,61.5913,61.7243,31894.5
2022-12-05 12:30:00,69.57,69.69,69.48,69.61,14320.5,61.7066,61.813,61.6268,61.7421,14320.5
2022-12-05 13:00:00,69.59,69.68,69.37,69.47,41586.0,61.7243,61.8042,61.5292,61.6179,41586.0
2022-12-05 13:30:00,69.47,69.59,69.4,69.42,26883.0,61.6179,61.7243,61.5558,61.5736,26883.0
2022-12-05 14:00:00,69.41,69.47,69.3,69.35,22414.5,61.5647,61.6179,61.4671,61.5115,22414.5
2022-12-05 14:30:00,69.34,69.37,69.17,69.23,43965.0,61.5026,61.5292,61.3518,61.405,43965.0
2022-12-05 15:00:00,69.21,69.28,68.95,68.95,90088.5,61.3873,61.4494,61.1567,61.1567,90088.5
2022-12-05 15:30:00,68.95,69.05,68.79,68.91,299281.5,61.1567,61.2454,61.0148,61.1212,299281.5
2022-12-06 09:30:00,69.02,69.33,68.99,69.24,66520.5,61.2188,61.4937,61.1922,61.4139,66520.5
2022-12-06 10:00:00,69.23,69.37,69.1,69.14,54981.0,61.405,61.5292,61.2897,61.3252,54981.0
2022-12-06 10:30:00,69.15,69.23,69.02,69.14,77941.5,61.3341,61.405,61.2188,61.3252,77941.5
2022-12-06 11:00:00,69.12,69.15,68.79,68.87,59350.5,61.3075,61.3341,61.0148,61.0857,59350.5
2022-12-06 11:30:00,68.85,68.91,68.69,68.77,69703.5,61.068,61.1212,60.9261,60.997,69703.5
2022-12-06 12:00:00,68.77,68.86,68.59,68.61,66846.0,60.997,61.0769,60.8374,60.8551,66846.0
2022-12-06 12:30:00,68.59,69.27,68.57,69.04,395529.0,60.8374,61.4405,60.8196,61.2365,395529.0
2022-12-06 13:00:00,69.01,69.4,68.74,68.94,276243.0,61.2099,61.5558,60.9704,61.1478,276243.0
2022-12-06 13:30:00,68.93,69.23,68.87,69.06,100561.5,61.1389,61.405,61.0857,61.2543,100561.5
2022-12-06 14:00:00,69.05,69.11,68.92,68.95,92095.5,61.2454,61.2986,61.1301,61.1567,92095.5
2022-12-06 14:30:00,68.96,69.0,68.79,68.91,76624.5,61.1656,61.201,61.0148,61.1212,76624.5
2022-12-06 15:00:00,68.93,69.12,68.93,69.06,200955.0,61.1389,61.3075,61.1389,61.2543,200955.0
2022-12-06 15:30:00,69.07,69.3,69.07,69.12,439210.5,61.2631,61.4671,61.2631,61.3075,439210.5
2022-12-07 09:30:00,69.3,70.15,69.26,70.01,217674.0,61.4671,62.2211,61.4316,62.0969,217674.0
2022-12-07 10:00:00,69.98,70.07,69.6,69.85,101572.5,62.0703,62.1501,61.7332,61.955,101572.5
2022-12-07 10:30:00,69.83,69.86,69.59,69.84,60453.0,61.9372,61.9638,61.7243,61.9461,60453.0
2022-12-07 11:00:00,69.84,69.94,69.59,69.61,76123.5,61.9461,62.0348,61.7243,61.7421,76123.5
2022-12-07 11:30:00,69.58,69.63,69.41,69.53,50028.0,61.7155,61.7598,61.5647,61.6711,50028.0
2022-12-07 12:00:00,69.55,69.6,69.36,69.36,43623.0,61.6889,61.7332,61.5203,61.5203,43623.0
2022-12-07 12:30:00,69.36,69.54,69.34,69.42,45001.5,61.5203,61.68,61.5026,61.5736,45001.5
2022-12-07 13:00:00,69.41,69.68,69.35,69.62,55821.0,61.5647,61.8042,61.5115,61.751,55821.0
2022-12-07 13:30:00,69.63,69.73,69.5,69.53,50197.5,61.7598,61.8485,61.6445,61.6711,50197.5
2022-12-07 14:00:00,69.59,69.6,69.43,69.55,76893.0,61.7243,61.7332,61.5824,61.6889,76893.0
2022-12-07 14:30:00,69.55,69.73,69.5,69.54,72678.0,61.6889,61.8485,61.6445,61.68,72678.0
2022-12-07 15:00:00,69.54,69.71,69.46,69.61,111976.5,61.68,61.8308,61.609,61.7421,111976.5
2022-12-07 15:30:00,69.62,69.75,69.49,69.66,331707.0,61.751,61.8663,61.6357,61.7864,331707.0
2022-12-08 09:30:00,69.81,70.35,69.81,70.07,65349.0,61.9195,62.3984,61.9195,62.1501,65349.0
2022-12-08 10:00:00,70.08,70.25,69.97,70.15,111562.5,62.159,62.3098,62.0614,62.2211,111562.5
2022-12-08 10:30:00,70.13,70.15,69.9,69.97,33280.5,62.2033,62.2211,61.9993,62.0614,33280.5
2022-12-08 11:00:00,69.97,69.98,69.39,69.51,89398.5,62.0614,62.0703,61.547,61.6534,89398.5
2022-12-08 11:30:00,69.51,69.56,69.41,69.54,54640.5,61.6534,61.6977,61.5647,61.68,54640.5
2022-12-08 12:00:00,69.53,69.56,69.41,69.47,46975.5,61.6711,61.6977,61.5647,61.6179,46975.5
2022-12-08 12:30:00,69.47,69.47,69.21,69.32,53968.5,61.6179,61.6179,61.3873,61.4849,53968.5
2022-12-08 13:00:00,69.31,69.39,69.23,69.31,54946.5,61.476,61.547,61.405,61.476,54946.5
2022-12-08 13:30:00,69.31,69.37,69.13,69.17,51726.0,61.476,61.5292,61.3163,61.3518,51726.0
2022-12-08 14:00:00,69.16,69.16,68.81,68.81,93360.0,61.343,61.343,61.0325,61.0325,93360.0
2022-12-08 14:30:00,68.79,68.95,68.76,68.87,51363.0,61.0148,61.1567,60.9882,61.0857,51363.0
2022-12-08 15:00:00,68.88,68.95,68.81,68.91,82506.0,61.0946,61.1567,61.0325,61.1212,82506.0
2022-12-08 15:30:00,68.9,69.14,68.86,69.06,272110.5,61.1123,61.3252,61.0769,61.2543,272110.5
2022-12-09 09:30:00,69.37,69.45,68.75,68.82,80691.0,61.5292,61.6002,60.9793,61.0414,80691.0
2022-12-09 10:00:00,68.86,69.03,68.42,68.49,97023.0,61.0769,61.2276,60.6866,60.7487,97023.0
2022-12-09 10:30:00,68.49,68.59,68.29,68.44,60274.5,60.7487,60.8374,60.5713,60.7043,60274.5
2022-12-09 11:00:00,68.43,68.66,68.36,68.58,101653.5,60.6955,60.8995,60.6334,60.8285,101653.5
2022-12-09 11:30:00,68.59,68.74,68.52,68.56,95455.5,60.8374,60.9704,60.7753,60.8108,95455.5
2022-12-09 12:00:00,68.57,68.61,68.31,68.33,58009.5,60.8196,60.8551,60.589,60.6068,58009.5
2022-12-09 12:30:00,68.31,68.4,68.06,68.06,95796.0,60.589,60.6689,60.3673,60.3673,95796.0
2022-12-09 13:00:00,68.05,68.06,67.66,67.71,158464.5,60.3584,60.3673,60.0125,60.0568,158464.5
2022-12-09 13:30:00,67.7,67.86,67.66,67.78,117900.0,60.048,60.1899,60.0125,60.1189,117900.0
2022-12-09 14:00:00,67.78,67.78,67.59,67.65,116712.0,60.1189,60.1189,59.9504,60.0036,116712.0
2022-12-09 14:30:00,67.65,67.74,67.59,67.66,94885.5,60.0036,60.0835,59.9504,60.0125,94885.5
2022-12-09 15:00:00,67.67,67.79,67.65,67.74,102376.5,60.0214,60.1278,60.0036,60.0835,102376.5
2022-12-09 15:30:00,67.73,67.75,67.36,67.49,519883.5,60.0746,60.0923,59.7464,59.8617,519883.5
2022-12-12 09:30:00,67.83,67.95,67.23,67.39,119427.0,60.1633,60.2697,59.6311,59.773,119427.0
2022-12-12 10:00:00,67.44,67.76,67.43,67.69,81750.0,59.8174,60.1012,59.8085,60.0391,81750.0
2022-12-12 10:30:00,67.69,67.83,67.43,67.59,95103.0,60.0391,60.1633,59.8085,59.9504,95103.0
2022-12-12 11:00:00,67.59,67.79,67.47,67.79,74937.0,59.9504,60.1278,59.844,60.1278,74937.0
2022-12-12 11:30:00,67.81,67.91,67.65,67.89,61810.5,60.1455,60.2342,60.0036,60.2165,61810.5
2022-12-12 12:00:00,67.93,68.1,67.88,68.06,44766.0,60.252,60.4028,60.2076,60.3673,44766.0
2022-12-12 12:30:00,68.07,68.13,67.93,68.06,41773.5,60.3762,60.4294,60.252,60.3673,41773.5
2022-12-12 13:00:00,68.07,68.28,68.0,68.12,312342.0,60.3762,60.5624,60.3141,60.4205,312342.0
2022-12-12 13:30:00,68.12,68.27,68.09,68.11,88542.0,60.4205,60.5535,60.3939,60.4116,88542.0
2022-12-12 14:00:00,68.11,68.45,68.05,68.41,104698.5,60.4116,60.7132,60.3584,60.6777,104698.5
2022-12-12 14:30:00,68.4,68.55,68.2,68.43,101986.5,60.6689,60.8019,60.4915,60.6955,101986.5
2022-12-12 15:00:00,68.44,68.78,68.44,68.76,54520.5,60.7043,61.0059,60.7043,60.9882,54520.5
2022-12-12 15:30:00,68.77,68.92,68.53,68.65,403392.0,60.997,61.1301,60.7842,60.8906,403392.0
2022-12-13 09:30:00,70.24,70.41,68.32,68.76,203386.5,62.3009,62.4517,60.5979,60.9882,203386.5
2022-12-13 10:00:00,68.79,68.87,67.71,67.95,157474.5,61.0148,61.0857,60.0568,60.2697,157474.5
2022-12-13 10:30:00,67.95,68.21,67.6,67.62,136512.0,60.2697,60.5003,59.9593,59.977,136512.0
2022-12-13 11:00:00,67.61,67.9,67.2,67.39,155497.5,59.9681,60.2254,59.6045,59.773,155497.5
2022-12-13 11:30:00,67.4,67.85,67.39,67.49,85123.5,59.7819,60.181,59.773,59.8617,85123.5
2022-12-13 12:00:00,67.5,67.6,67.13,67.49,72217.5,59.8706,59.9593,59.5424,59.8617,72217.5
2022-12-13 12:30:00,67.5,67.58,67.31,67.51,110539.5,59.8706,59.9415,59.7021,59.8794,110539.5
2022-12-13 13:00:00,67.51,67.74,67.41,67.65,97134.0,59.8794,60.0835,59.7908,60.0036,97134.0
2022-12-13 13:30:00,67.63,67.79,67.41,67.69,105616.5,59.9859,60.1278,59.7908,60.0391,105616.5
2022-12-13 14:00:00,67.7,67.83,67.64,67.69,81868.5,60.048,60.1633,59.9948,60.0391,81868.5
2022-12-13 14:30:00,67.69,67.93,67.65,67.77,93633.0,60.0391,60.252,60.0036,60.1101,93633.0
2022-12-13 15:00:00,67.77,68.0,67.66,67.97,113799.0,60.1101,60.3141,60.0125,60.2875,113799.0
2022-12-13 15:30:00,67.97,68.33,67.95,68.15,408588.0,60.2875,60.6068,60.2697,60.4471,408588.0
2022-12-14 09:30:00,69.86,70.31,69.23,69.44,305952.0,61.9638,62.363,61.405,61.5913,305952.0
2022-12-14 10:00:00,69.5,69.67,69.06,69.17,115921.5,61.6445,61.7953,61.2543,61.3518,115921.5
2022-12-14 10:30:00,69.17,69.34,69.1,69.21,118812.0,61.3518,61.5026,61.2897,61.3873,118812.0
2022-12-14 11:00:00,69.23,69.51,69.19,69.3,77221.5,61.405,61.6534,61.3696,61.4671,77221.5
2022-12-14 11:30:00,69.29,69.43,69.17,69.25,47607.0,61.4583,61.5824,61.3518,61.4228,47607.0
2022-12-14 12:00:00,69.28,69.59,69.25,69.54,51745.5,61.4494,61.7243,61.4228,61.68,51745.5
2022-12-14 12:30:00,69.5,69.73,69.49,69.49,63394.5,61.6445,61.8485,61.6357,61.6357,63394.5
2022-12-14 13:00:00,69.49,69.63,69.37,69.41,47812.5,61.6357,61.7598,61.5292,61.5647,47812.5
2022-12-14 13:30:00,69.4,69.57,69.17,69.21,103752.0,61.5558,61.7066,61.3518,61.3873,103752.0
2022-12-14 14:00:00,69.23,69.23,68.43,68.71,153277.5,61.405,61.405,60.6955,60.9438,153277.5
2022-12-14 14:30:00,68.7,68.8,68.14,68.43,147270.0,60.9349,61.0236,60.4382,60.6955,147270.0
2022-12-14 15:00:00,68.41,69.29,68.33,68.65,162936.0,60.6777,61.4583,60.6068,60.8906,162936.0
2022-12-14 15:30:00,68.6,68.75,68.38,68.51,400564.5,60.8462,60.9793,60.6511,60.7664,400564.5
2022-12-15 09:30:00,66.7,66.7,65.49,65.59,238297.5,60.8525,60.8525,59.7486,59.8398,238297.5
2022-12-15 10:00:00,65.59,65.63,65.31,65.54,141055.5,59.8398,59.8763,59.5844,59.7942,141055.5
2022-12-15 10:30:00,65.53,65.76,65.42,65.53,101397.0,59.7851,59.9949,59.6847,59.7851,101397.0
2022-12-15 11:00:00,65.54,65.65,65.09,65.16,116913.0,59.7942,59.8946,59.3837,59.4475,116913.0
2022-12-15 11:30:00,65.16,65.23,65.0,65.21,115477.5,59.4475,59.5114,59.3016,59.4932,115477.5
2022-12-15 12:00:00,65.22,65.49,65.21,65.32,79272.0,59.5023,59.7486,59.4932,59.5935,79272.0
2022-12-15 12:30:00,65.31,65.41,65.23,65.25,60001.5,59.5844,59.6756,59.5114,59.5296,60001.5
2022-12-15 13:00:00,65.26,65.27,65.01,65.07,84777.0,59.5388,59.5479,59.3107,59.3654,84777.0
2022-12-15 13:30:00,65.07,65.25,65.05,65.25,87304.5,59.3654,59.5296,59.3472,59.5296,87304.5
2022-12-15 14:00:00,65.23,65.26,64.97,65.04,90249.0,59.5114,59.5388,59.2742,59.3381,90249.0
2022-12-15 14:30:00,65.03,65.55,65.03,65.55,74004.0,59.3289,59.8033,59.3289,59.8033,74004.0
2022-12-15 15:00:00,65.56,65.6,65.33,65.55,193839.0,59.8125,59.849,59.6026,59.8033,193839.0
2022-12-15 15:30:00,65.55,65.59,65.19,65.3,687877.5,59.8033,59.8398,59.4749,59.5753,687877.5
2022-12-16 09:30:00,64.72,65.43,64.33,65.35,644631.0,59.0461,59.6939,58.6903,59.6209,644631.0
2022-12-16 10:00:00,65.41,65.41,64.72,64.77,133831.5,59.6756,59.6756,59.0461,59.0917,133831.5
2022-12-16 10:30:00,64.77,65.17,64.63,65.09,98070.0,59.0917,59.4567,58.964,59.3837,98070.0
2022-12-16 11:00:00,65.09,65.14,64.83,64.89,164404.5,59.3837,59.4293,59.1465,59.2012,164404.5
2022-12-16 11:30:00,64.89,65.0,64.55,64.63,98554.5,59.2012,59.3016,58.891,58.964,98554.5
2022-12-16 12:00:00,64.62,64.89,64.57,64.84,93313.5,58.9549,59.2012,58.9093,59.1556,93313.5
2022-12-16 12:30:00,64.83,64.89,64.67,64.69,230965.5,59.1465,59.2012,59.0005,59.0187,230965.5
2022-12-16 13:00:00,64.69,64.81,64.6,64.75,67857.0,59.0187,59.1282,58.9366,59.0735,67857.0
2022-12-16 13:30:00,64.74,65.15,64.74,65.15,88137.0,59.0644,59.4384,59.0644,59.4384,88137.0
2022-12-16 14:00:00,65.15,65.37,65.12,65.23,98037.0,59.4384,59.6391,59.411,59.5114,98037.0
2022-12-16 14:30:00,65.23,65.31,65.13,65.23,138942.0,59.5114,59.5844,59.4202,59.5114,138942.0
2022-12-16 15:00:00,65.21,65.28,65.15,65.22,209395.5,59.4932,59.557,59.4384,59.5023,209395.5
2022-12-16 15:30:00,65.23,65.79,65.09,65.45,918726.0,59.5114,60.0223,59.3837,59.7121,918726.0
2022-12-19 09:30:00,65.51,66.6,65.51,66.39,170112.0,59.7668,60.7613,59.7668,60.5697,170112.0
2022-12-19 10:00:00,66.41,66.65,66.13,66.48,136534.5,60.5879,60.8069,60.3325,60.6518,136534.5
2022-12-19 10:30:00,66.45,66.46,66.09,66.26,121974.0,60.6244,60.6336,60.296,60.4511,121974.0
2022-12-19 11:00:00,66.23,66.41,66.1,66.4,105907.5,60.4237,60.5879,60.3051,60.5788,105907.5
2022-12-19 11:30:00,66.37,66.45,66.21,66.29,77115.0,60.5515,60.6244,60.4055,60.4785,77115.0
2022-12-19 12:00:00,66.29,66.46,66.26,66.39,58623.0,60.4785,60.6336,60.4511,60.5697,58623.0
2022-12-19 12:30:00,66.39,66.4,66.21,66.22,48565.5,60.5697,60.5788,60.4055,60.4146,48565.5
2022-12-19 13:00:00,66.25,66.25,66.09,66.12,94456.5,60.442,60.442,60.296,60.3234,94456.5
2022-12-19 13:30:00,66.11,66.12,65.96,65.99,66655.5,60.3142,60.3234,60.1774,60.2048,66655.5
2022-12-19 14:00:00,66.01,66.01,65.79,65.81,76428.0,60.223,60.223,60.0223,60.0405,76428.0
2022-12-19 14:30:00,65.83,65.88,65.61,65.62,69313.5,60.0588,60.1044,59.8581,59.8672,69313.5
2022-12-19 15:00:00,65.61,65.83,65.51,65.82,107488.5,59.8581,60.0588,59.7668,60.0497,107488.5
2022-12-19 15:30:00,65.82,66.14,65.81,66.07,330543.0,60.0497,60.3416,60.0405,60.2778,330543.0
2022-12-20 09:30:00,66.23,66.76,65.97,66.67,130215.0,60.4237,60.9073,60.1865,60.8252,130215.0
2022-12-20 10:00:00,66.7,66.75,66.54,66.72,93663.0,60.8525,60.8981,60.7066,60.8708,93663.0
2022-12-20 10:30:00,66.75,66.87,66.53,66.65,96198.0,60.8981,61.0076,60.6974,60.8069,96198.0
2022-12-20 11:00:00,66.63,66.69,66.13,66.16,102895.5,60.7887,60.8434,60.3325,60.3599,102895.5
2022-12-20 11:30:00,66.15,66.51,66.11,66.49,85431.0,60.3507,60.6792,60.3142,60.6609,85431.0
2022-12-20 12:00:00,66.52,66.52,66.2,66.29,74829.0,60.6883,60.6883,60.3964,60.4785,74829.0
2022-12-20 12:30:00,66.29,66.43,66.27,66.41,46915.5,60.4785,60.6062,60.4602,60.5879,46915.5
2022-12-20 13:00:00,66.41,66.63,66.4,66.58,46818.0,60.5879,60.7887,60.5788,60.743,46818.0
2022-12-20 13:30:00,66.59,66.65,66.33,66.33,42531.0,60.7522,60.8069,60.515,60.515,42531.0
2022-12-20 14:00:00,66.36,66.47,66.34,66.36,53982.0,60.5423,60.6427,60.5241,60.5423,53982.0
2022-12-20 14:30:00,66.37,66.37,66.16,66.18,58014.0,60.5515,60.5515,60.3599,60.3781,58014.0
2022-12-20 15:00:00,66.19,66.21,66.07,66.19,102691.5,60.3872,60.4055,60.2778,60.3872,102691.5
2022-12-20 15:30:00,66.17,66.37,66.15,66.28,467731.5,60.369,60.5515,60.3507,60.4693,467731.5
2022-12-21 09:30:00,66.8,67.01,66.6,66.61,99670.5,60.9438,61.1353,60.7613,60.7704,99670.5
2022-12-21 10:00:00,66.66,66.97,66.62,66.97,60336.0,60.816,61.0989,60.7795,61.0989,60336.0
2022-12-21 10:30:00,66.98,67.29,66.91,67.1,70041.0,61.108,61.3908,61.0441,61.2175,70041.0
2022-12-21 11:00:00,67.11,67.27,67.04,67.16,44584.5,61.2266,61.3726,61.1627,61.2722,44584.5
2022-12-21 11:30:00,67.17,67.25,67.07,67.07,45207.0,61.2813,61.3543,61.1901,61.1901,45207.0
2022-12-21 12:00:00,67.06,67.19,67.01,67.1,29122.5,61.181,61.2996,61.1353,61.2175,29122.5
2022-12-21 12:30:00,67.11,67.33,67.1,67.33,41947.5,61.2266,61.4273,61.2175,61.4273,41947.5
2022-12-21 13:00:00,67.34,67.49,67.33,67.35,43408.5,61.4364,61.5733,61.4273,61.4455,43408.5
2022-12-21 13:30:00,67.35,67.53,67.35,67.53,41686.5,61.4455,61.6098,61.4455,61.6098,41686.5
2022-12-21 14:00:00,67.53,67.63,67.45,67.47,31870.5,61.6098,61.701,61.5368,61.555,31870.5
2022-12-21 14:30:00,67.45,67.54,67.44,67.53,35970.0,61.5368,61.6189,61.5276,61.6098,35970.0
2022-12-21 15:00:00,67.53,67.57,67.38,67.45,66397.5,61.6098,61.6463,61.4729,61.5368,66397.5
2022-12-21 15:30:00,67.44,67.53,67.29,67.36,261873.0,61.5276,61.6098,61.3908,61.4547,261873.0
2022-12-22 09:30:00,67.13,67.32,66.67,66.84,95670.0,61.2448,61.4182,60.8252,60.9803,95670.0
2022-12-22 10:00:00,66.81,66.81,66.31,66.53,64161.0,60.9529,60.9529,60.4967,60.6974,64161.0
2022-12-22 10:30:00,66.51,66.69,66.41,66.45,49629.0,60.6792,60.8434,60.5879,60.6244,49629.0
2022-12-22 11:00:00,66.43,66.44,66.23,66.3,54357.0,60.6062,60.6153,60.4237,60.4876,54357.0
2022-12-22 11:30:00,66.3,66.45,66.15,66.19,49914.0,60.4876,60.6244,60.3507,60.3872,49914.0
2022-12-22 12:00:00,66.19,66.22,65.95,65.97,40273.5,60.3872,60.4146,60.1683,60.1865,40273.5
2022-12-22 12:30:00,65.98,66.0,65.87,65.93,36570.0,60.1956,60.2139,60.0953,60.15,36570.0
2022-12-22 13:00:00,65.92,65.92,65.73,65.77,44638.5,60.1409,60.1409,59.9676,60.0041,44638.5
2022-12-22 13:30:00,65.75,65.81,65.63,65.76,34093.5,59.9858,60.0405,59.8763,59.9949,34093.5
2022-12-22 14:00:00,65.79,66.23,65.73,66.21,50973.0,60.0223,60.4237,59.9676,60.4055,50973.0
2022-12-22 14:30:00,66.23,66.41,66.14,66.39,36025.5,60.4237,60.5879,60.3416,60.5697,36025.5
2022-12-22 15:00:00,66.43,66.79,66.41,66.77,102312.0,60.6062,60.9346,60.5879,60.9164,102312.0
2022-12-22 15:30:00,66.79,66.8,66.33,66.56,259891.5,60.9346,60.9438,60.515,60.7248,259891.5
2022-12-23 09:30:00,66.51,66.71,66.2,66.27,37468.5,60.6792,60.8616,60.3964,60.4602,37468.5
2022-12-23 10:00:00,66.31,66.82,66.25,66.77,63973.5,60.4967,60.962,60.442,60.9164,63973.5
2022-12-23 10:30:00,66.79,66.85,66.51,66.7,39064.5,60.9346,60.9894,60.6792,60.8525,39064.5
2022-12-23 11:00:00,66.67,66.98,66.67,66.98,26568.0,60.8252,61.108,60.8252,61.108,26568.0
2022-12-23 11:30:00,67.0,67.15,66.97,67.12,32148.0,61.1262,61.2631,61.0989,61.2357,32148.0
2022-12-23 12:00:00,67.13,67.3,67.09,67.19,35427.0,61.2448,61.3999,61.2083,61.2996,35427.0
2022-12-23 12:30:00,67.19,67.35,67.19,67.23,34336.5,61.2996,61.4455,61.2996,61.3361,34336.5
2022-12-23 13:00:00,67.21,67.29,67.18,67.26,23920.5,61.3178,61.3908,61.2904,61.3634,23920.5
2022-12-23 13:30:00,67.27,67.29,67.08,67.12,17530.5,61.3726,61.3908,61.1992,61.2357,17530.5
2022-12-23 14:00:00,67.09,67.2,67.08,67.13,22384.5,61.2083,61.3087,61.1992,61.2448,22384.5
2022-12-23 14:30:00,67.14,67.34,67.14,67.33,34689.0,61.254,61.4364,61.254,61.4273,34689.0
2022-12-23 15:00:00,67.33,67.39,67.27,67.28,37405.5,61.4273,61.482,61.3726,61.3817,37405.5
2022-12-23 15:30:00,67.28,67.28,66.96,67.03,280609.5,61.3817,61.3817,61.0897,61.1536,280609.5
2022-12-27 09:30:00,67.16,67.42,67.03,67.2,66738.0,61.2722,61.5094,61.1536,61.3087,66738.0
2022-12-27 10:00:00,67.18,67.44,66.99,67.3,50748.0,61.2904,61.5276,61.1171,61.3999,50748.0
2022-12-27 10:30:00,67.29,67.33,67.03,67.03,27327.0,61.3908,61.4273,61.1536,61.1536,27327.0
2022-12-27 11:00:00,67.01,67.12,66.87,67.01,44121.0,61.1353,61.2357,61.0076,61.1353,44121.0
2022-12-27 11:30:00,67.01,67.14,66.95,67.13,45222.0,61.1353,61.254,61.0806,61.2448,45222.0
2022-12-27 12:00:00,67.13,67.23,67.11,67.13,28998.0,61.2448,61.3361,61.2266,61.2448,28998.0
2022-12-27 12:30:00,67.13,67.18,67.05,67.12,32830.5,61.2448,61.2904,61.1718,61.2357,32830.5
2022-12-27 13:00:00,67.13,67.22,67.11,67.11,60718.5,61.2448,61.3269,61.2266,61.2266,60718.5
2022-12-27 13:30:00,67.11,67.11,66.74,66.79,82927.5,61.2266,61.2266,60.889,60.9346,82927.5
2022-12-27 14:00:00,66.79,66.89,66.71,66.76,73536.0,60.9346,61.0259,60.8616,60.9073,73536.0
2022-12-27 14:30:00,66.76,66.93,66.71,66.88,42567.0,60.9073,61.0624,60.8616,61.0167,42567.0
2022-12-27 15:00:00,66.9,67.03,66.9,66.95,48058.5,61.035,61.1536,61.035,61.0806,48058.5
2022-12-27 15:30:00,66.96,67.03,66.81,66.87,215550.0,61.0897,61.1536,60.9529,61.0076,215550.0
2022-12-28 09:30:00,67.13,67.22,66.86,66.94,48663.0,61.2448,61.3269,60.9985,61.0715,48663.0
2022-12-28 10:00:00,66.91,67.07,66.67,66.67,30027.0,61.0441,61.1901,60.8252,60.8252,30027.0
2022-12-28 10:30:00,66.66,66.76,66.35,66.37,81165.0,60.816,60.9073,60.5332,60.5515,81165.0
2022-12-28 11:00:00,66.36,66.47,66.13,66.37,77782.5,60.5423,60.6427,60.3325,60.5515,77782.5
2022-12-28 11:30:00,66.39,66.54,66.35,66.41,27228.0,60.5697,60.7066,60.5332,60.5879,27228.0
2022-12-28 12:00:00,66.41,66.41,66.1,66.21,35569.5,60.5879,60.5879,60.3051,60.4055,35569.5
2022-12-28 12:30:00,66.21,66.57,66.21,66.55,31344.0,60.4055,60.7339,60.4055,60.7157,31344.0
2022-12-28 13:00:00,66.54,66.63,66.47,66.56,52105.5,60.7066,60.7887,60.6427,60.7248,52105.5
2022-12-28 13:30:00,66.55,66.55,66.33,66.39,37116.0,60.7157,60.7157,60.515,60.5697,37116.0
2022-12-28 14:00:00,66.39,66.42,66.27,66.34,34875.0,60.5697,60.5971,60.4602,60.5241,34875.0
2022-12-28 14:30:00,66.35,66.53,66.35,66.4,36505.5,60.5332,60.6974,60.5332,60.5788,36505.5
2022-12-28 15:00:00,66.4,66.41,66.2,66.28,70075.5,60.5788,60.5879,60.3964,60.4693,70075.5
2022-12-28 15:30:00,66.27,66.35,66.16,66.17,183576.0,60.4602,60.5332,60.3599,60.369,183576.0
2022-12-29 09:30:00,66.57,66.66,66.31,66.35,37311.0,60.7339,60.816,60.4967,60.5332,37311.0
2022-12-29 10:00:00,66.35,66.54,66.24,66.24,42588.0,60.5332,60.7066,60.4329,60.4329,42588.0
2022-12-29 10:30:00,66.24,66.25,65.75,65.86,119023.5,60.4329,60.442,59.9858,60.0862,119023.5
2022-12-29 11:00:00,65.86,65.91,65.57,65.77,95373.0,60.0862,60.1318,59.8216,60.0041,95373.0
2022-12-29 11:30:00,65.78,66.03,65.78,65.99,34125.0,60.0132,60.2413,60.0132,60.2048,34125.0
2022-12-29 12:00:00,65.99,66.1,65.91,66.01,36355.5,60.2048,60.3051,60.1318,60.223,36355.5
2022-12-29 12:30:00,66.0,66.13,65.99,66.11,38622.0,60.2139,60.3325,60.2048,60.3142,38622.0
2022-12-29 13:00:00,66.13,66.23,65.94,65.95,26046.0,60.3325,60.4237,60.1592,60.1683,26046.0
2022-12-29 13:30:00,65.93,65.94,65.75,65.82,43345.5,60.15,60.1592,59.9858,60.0497,43345.5
2022-12-29 14:00:00,65.86,65.93,65.78,65.9,38092.5,60.0862,60.15,60.0132,60.1227,38092.5
2022-12-29 14:30:00,65.89,66.22,65.89,65.97,43008.0,60.1135,60.4146,60.1135,60.1865,43008.0
2022-12-29 15:00:00,65.93,65.94,65.63,65.76,131404.5,60.15,60.1592,59.8763,59.9949,131404.5
2022-12-29 15:30:00,65.75,65.89,65.64,65.71,260106.0,59.9858,60.1135,59.8855,59.9493,260106.0
2022-12-30 09:30:00,65.39,65.58,65.07,65.26,66300.0,59.6574,59.8307,59.3654,59.5388,66300.0
2022-12-30 10:00:00,65.29,65.65,65.18,65.6,65914.5,59.5661,59.8946,59.4658,59.849,65914.5
2022-12-30 10:30:00,65.61,65.62,65.33,65.33,39079.5,59.8581,59.8672,59.6026,59.6026,39079.5
2022-12-30 11:00:00,65.35,65.43,65.21,65.27,41719.5,59.6209,59.6939,59.4932,59.5479,41719.5
2022-12-30 11:30:00,65.26,65.49,65.26,65.49,45471.0,59.5388,59.7486,59.5388,59.7486,45471.0
2022-12-30 12:00:00,65.49,65.58,65.46,65.57,23028.0,59.7486,59.8307,59.7212,59.8216,23028.0
2022-12-30 12:30:00,65.56,65.63,65.5,65.63,26605.5,59.8125,59.8763,59.7577,59.8763,26605.5
2022-12-30 13:00:00,65.66,65.69,65.26,65.41,41271.0,59.9037,59.9311,59.5388,59.6756,41271.0
2022-12-30 13:30:00,65.41,65.51,65.41,65.47,20844.0,59.6756,59.7668,59.6756,59.7304,20844.0
2022-12-30 14:00:00,65.47,65.49,65.37,65.41,56571.0,59.7304,59.7486,59.6391,59.6756,56571.0
2022-12-30 14:30:00,65.41,65.47,65.34,65.46,61030.5,59.6756,59.7304,59.6118,59.7212,61030.5
2022-12-30 15:00:00,65.47,65.83,65.45,65.64,51349.5,59.7304,60.0588,59.7121,59.8855,51349.5
2022-12-30 15:30:00,65.65,66.21,65.65,65.97,302947.5,59.8946,60.4055,59.8946,60.1865,302947.5
2023-01-03 09:30:00,65.92,66.15,65.31,65.41,199605.0,60.1409,60.3507,59.5844,59.6756,199605.0
2023-01-03 10:00:00,65.42,65.85,65.27,65.46,107542.5,59.6847,60.077,59.5479,59.7212,107542.5
2023-01-03 10:30:00,65.47,65.86,65.47,65.86,75978.0,59.7304,60.0862,59.7304,60.0862,75978.0
2023-01-03 11:00:00,65.9,65.97,65.54,65.75,67735.5,60.1227,60.1865,59.7942,59.9858,67735.5
2023-01-03 11:30:00,65.73,65.73,65.34,65.43,70326.0,59.9676,59.9676,59.6118,59.6939,70326.0
2023-01-03 12:00:00,65.43,65.7,65.42,65.53,82636.5,59.6939,59.9402,59.6847,59.7851,82636.5
2023-01-03 12:30:00,65.53,65.69,65.16,65.3,95901.0,59.7851,59.9311,59.4475,59.5753,95901.0
2023-01-03 13:00:00,65.29,65.55,65.21,65.51,71238.0,59.5661,59.8033,59.4932,59.7668,71238.0
2023-01-03 13:30:00,65.51,65.61,65.42,65.44,88462.5,59.7668,59.8581,59.6847,59.703,88462.5
2023-01-03 14:00:00,65.46,65.5,65.11,65.15,82183.5,59.7212,59.7577,59.4019,59.4384,82183.5
2023-01-03 14:30:00,65.17,65.57,65.11,65.55,58983.0,59.4567,59.8216,59.4019,59.8033,58983.0
2023-01-03 15:00:00,65.54,65.72,65.42,65.53,67458.0,59.7942,59.9584,59.6847,59.7851,67458.0
2023-01-03 15:30:00,65.54,65.75,65.51,65.62,289312.5,59.7942,59.9858,59.7668,59.8672,289312.5
2023-01-04 09:30:00,66.05,66.19,65.59,66.13,116445.0,60.2595,60.3872,59.8398,60.3325,116445.0
2023-01-04 10:00:00,66.09,66.16,65.22,65.4,49092.0,60.296,60.3599,59.5023,59.6665,49092.0
2023-01-04 10:30:00,65.45,65.7,65.23,65.68,49354.5,59.7121,59.9402,59.5114,59.9219,49354.5
2023-01-04 11:00:00,65.68,65.85,65.51,65.74,38835.0,59.9219,60.077,59.7668,59.9767,38835.0
2023-01-04 11:30:00,65.78,66.23,65.78,66.15,54525.0,60.0132,60.4237,60.0132,60.3507,54525.0
2023-01-04 12:00:00,66.17,66.17,65.71,65.71,32770.5,60.369,60.369,59.9493,59.9493,32770.5
2023-01-04 12:30:00,65.73,65.84,65.61,65.61,23340.0,59.9676,60.0679,59.8581,59.8581,23340.0
2023-01-04 13:00:00,65.63,65.77,65.51,65.73,33727.5,59.8763,60.0041,59.7668,59.9676,33727.5
2023-01-04 13:30:00,65.73,65.86,65.68,65.72,35917.5,59.9676,60.0862,59.9219,59.9584,35917.5
2023-01-04 14:00:00,65.75,65.96,65.43,65.45,505975.5,59.9858,60.1774,59.6939,59.7121,505975.5
2023-01-04 14:30:00,65.42,65.57,65.38,65.55,85185.0,59.6847,59.8216,59.6482,59.8033,85185.0
2023-01-04 15:00:00,65.57,65.71,65.49,65.53,89164.5,59.8216,59.9493,59.7486,59.7851,89164.5
2023-01-04 15:30:00,65.53,65.54,65.18,65.47,295693.5,59.7851,59.7942,59.4658,59.7304,295693.5
2023-01-05 09:30:00,65.44,65.44,64.64,65.08,237060.0,59.703,59.703,58.9731,59.3745,237060.0
2023-01-05 10:00:00,65.05,65.29,64.95,65.15,145552.5,59.3472,59.5661,59.2559,59.4384,145552.5
2023-01-05 10:30:00,65.12,65.44,65.08,65.22,78258.0,59.411,59.703,59.3745,59.5023,78258.0
2023-01-05 11:00:00,65.21,65.31,65.13,65.25,90412.5,59.4932,59.5844,59.4202,59.5296,90412.5
2023-01-05 11:30:00,65.24,65.29,65.09,65.16,60210.0,59.5205,59.5661,59.3837,59.4475,60210.0
2023-01-05 12:00:00,65.15,65.28,65.11,65.2,52345.5,59.4384,59.557,59.4019,59.484,52345.5
2023-01-05 12:30:00,65.2,65.25,65.14,65.15,67018.5,59.484,59.5296,59.4293,59.4384,67018.5
2023-01-05 13:00:00,65.15,65.43,65.11,65.34,65859.0,59.4384,59.6939,59.4019,59.6118,65859.0
2023-01-05 13:30:00,65.34,65.43,65.21,65.25,62131.5,59.6118,59.6939,59.4932,59.5296,62131.5
2023-01-05 14:00:00,65.23,65.37,65.23,65.29,60327.0,59.5114,59.6391,59.5114,59.5661,60327.0
2023-01-05 14:30:00,65.29,65.49,65.29,65.38,51606.0,59.5661,59.7486,59.5661,59.6482,51606.0
2023-01-05 15:00:00,65.38,65.39,65.19,65.21,76978.5,59.6482,59.6574,59.4749,59.4932,76978.5
2023-01-05 15:30:00,65.21,65.37,65.15,65.17,251989.5,59.4932,59.6391,59.4384,59.4567,251989.5
2023-01-06 09:30:00,65.66,66.31,65.66,66.12,68236.5,59.9037,60.4967,59.9037,60.3234,68236.5
2023-01-06 10:00:00,66.19,66.35,66.08,66.27,63006.0,60.3872,60.5332,60.2869,60.4602,63006.0
2023-01-06 10:30:00,66.28,66.77,66.28,66.73,104752.5,60.4693,60.9164,60.4693,60.8799,104752.5
2023-01-06 11:00:00,66.77,66.89,66.6,66.64,71224.5,60.9164,61.0259,60.7613,60.7978,71224.5
2023-01-06 11:30:00,66.66,66.85,66.57,66.69,55966.5,60.816,60.9894,60.7339,60.8434,55966.5
2023-01-06 12:00:00,66.68,66.71,66.47,66.51,49702.5,60.8343,60.8616,60.6427,60.6792,49702.5
2023-01-06 12:30:00,66.51,66.51,66.33,66.37,50670.0,60.6792,60.6792,60.515,60.5515,50670.0
2023-01-06 13:00:00,66.41,66.47,66.27,66.47,44491.5,60.5879,60.6427,60.4602,60.6427,44491.5
2023-01-06 13:30:00,66.49,66.62,66.45,66.61,51496.5,60.6609,60.7795,60.6244,60.7704,51496.5
2023-01-06 14:00:00,66.61,66.77,66.53,66.65,48549.0,60.7704,60.9164,60.6974,60.8069,48549.0
2023-01-06 14:30:00,66.65,66.83,66.55,66.81,86551.5,60.8069,60.9711,60.7157,60.9529,86551.5
2023-01-06 15:00:00,66.81,67.07,66.75,66.82,177033.0,60.9529,61.1901,60.8981,60.962,177033.0
2023-01-06 15:30:00,66.83,67.07,66.83,66.88,327760.5,60.9711,61.1901,60.9711,61.0167,327760.5
2023-01-09 09:30:00,66.77,67.11,66.63,67.02,113977.5,60.9164,61.2266,60.7887,61.1445,113977.5
2023-01-09 10:00:00,67.04,67.16,66.83,66.85,76225.5,61.1627,61.2722,60.9711,60.9894,76225.5
2023-01-09 10:30:00,66.84,67.17,66.81,66.99,406567.5,60.9803,61.2813,60.9529,61.1171,406567.5
2023-01-09 11:00:00,66.99,67.45,66.93,67.25,110938.5,61.1171,61.5368,61.0624,61.3543,110938.5
2023-01-09 11:30:00,67.23,67.37,67.14,67.3,66552.0,61.3361,61.4638,61.254,61.3999,66552.0
2023-01-09 12:00:00,67.3,67.33,67.09,67.23,54222.0,61.3999,61.4273,61.2083,61.3361,54222.0
2023-01-09 12:30:00,67.25,67.25,67.03,67.1,45189.0,61.3543,61.3543,61.1536,61.2175,45189.0
2023-01-09 13:00:00,67.09,67.11,66.94,67.11,44920.5,61.2083,61.2266,61.0715,61.2266,44920.5
2023-01-09 13:30:00,67.11,67.11,66.82,66.85,63123.0,61.2266,61.2266,60.962,60.9894,63123.0
2023-01-09 14:00:00,66.85,66.9,66.62,66.65,69427.5,60.9894,61.035,60.7795,60.8069,69427.5
2023-01-09 14:30:00,66.63,66.68,66.36,66.38,55204.5,60.7887,60.8343,60.5423,60.5606,55204.5
2023-01-09 15:00:00,66.37,66.59,66.35,66.54,138498.0,60.5515,60.7522,60.5332,60.7066,138498.0
2023-01-09 15:30:00,66.55,66.67,66.46,66.53,207261.0,60.7157,60.8252,60.6336,60.6974,207261.0
2023-01-10 09:30:00,65.84,66.21,65.52,65.93,196252.5,60.0679,60.4055,59.776,60.15,196252.5
2023-01-10 10:00:00,65.94,66.12,65.66,65.69,121159.5,60.1592,60.3234,59.9037,59.9311,121159.5
2023-01-10 10:30:00,65.71,65.99,65.63,65.96,110904.0,59.9493,60.2048,59.8763,60.1774,110904.0
2023-01-10 11:00:00,65.96,66.22,65.91,66.01,110772.0,60.1774,60.4146,60.1318,60.223,110772.0
2023-01-10 11:30:00,66.01,66.34,65.96,66.28,72910.5,60.223,60.5241,60.1774,60.4693,72910.5
2023-01-10 12:00:00,66.29,66.35,66.15,66.32,72657.0,60.4785,60.5332,60.3507,60.5058,72657.0
2023-01-10 12:30:00,66.31,66.52,66.28,66.41,85635.0,60.4967,60.6883,60.4693,60.5879,85635.0
2023-01-10 13:00:00,66.41,66.5,66.38,66.46,113025.0,60.5879,60.6701,60.5606,60.6336,113025.0
2023-01-10 13:30:00,66.45,66.65,66.45,66.64,88953.0,60.6244,60.8069,60.6244,60.7978,88953.0
2023-01-10 14:00:00,66.67,66.69,66.55,66.65,85941.0,60.8252,60.8434,60.7157,60.8069,85941.0
2023-01-10 14:30:00,66.65,66.67,66.57,66.59,77626.5,60.8069,60.8252,60.7339,60.7522,77626.5
2023-01-10 15:00:00,66.59,66.69,66.53,66.66,104766.0,60.7522,60.8434,60.6974,60.816,104766.0
2023-01-10 15:30:00,66.66,67.02,66.61,66.99,397332.0,60.816,61.1445,60.7704,61.1171,397332.0
2023-01-11 09:30:00,67.06,67.29,66.55,66.85,123672.0,61.181,61.3908,60.7157,60.9894,123672.0
2023-01-11 10:00:00,66.86,66.88,66.43,66.47,71050.5,60.9985,61.0167,60.6062,60.6427,71050.5
2023-01-11 10:30:00,66.45,66.51,66.29,66.32,135646.5,60.6244,60.6792,60.4785,60.5058,135646.5
2023-01-11 11:00:00,66.31,66.65,66.31,66.57,139765.5,60.4967,60.8069,60.4967,60.7339,139765.5
2023-01-11 11:30:00,66.59,66.71,66.47,66.68,62121.0,60.7522,60.8616,60.6427,60.8343,62121.0
2023-01-11 12:00:00,66.67,66.91,66.66,66.87,45147.0,60.8252,61.0441,60.816,61.0076,45147.0
2023-01-11 12:30:00,66.89,66.98,66.82,66.95,48306.0,61.0259,61.108,60.962,61.0806,48306.0
2023-01-11 13:00:00,66.95,67.09,66.93,66.95,52270.5,61.0806,61.2083,61.0624,61.0806,52270.5
2023-01-11 13:30:00,66.94,67.01,66.77,66.83,61183.5,61.0715,61.1353,60.9164,60.9711,61183.5
2023-01-11 14:00:00,66.83,66.98,66.79,66.98,43516.5,60.9711,61.108,60.9346,61.108,43516.5
2023-01-11 14:30:00,67.0,67.11,66.97,67.11,54460.5,61.1262,61.2266,61.0989,61.2266,54460.5
2023-01-11 15:00:00,67.11,67.31,67.09,67.3,126900.0,61.2266,61.409,61.2083,61.3999,126900.0
2023-01-11 15:30:00,67.3,67.43,67.04,67.36,547450.5,61.3999,61.5185,61.1627,61.4547,547450.5
2023-01-12 09:30:00,66.87,67.45,66.85,67.45,100161.0,61.0076,61.5368,60.9894,61.5368,100161.0
2023-01-12 10:00:00,67.45,67.69,67.36,67.47,126565.5,61.5368,61.7557,61.4547,61.555,126565.5
2023-01-12 10:30:00,67.47,67.56,67.14,67.2,106966.5,61.555,61.6371,61.254,61.3087,106966.5
2023-01-12 11:00:00,67.16,67.23,66.98,67.22,131347.5,61.2722,61.3361,61.108,61.3269,131347.5
2023-01-12 11:30:00,67.21,67.24,67.05,67.15,39132.0,61.3178,61.3452,61.1718,61.2631,39132.0
2023-01-12 12:00:00,67.13,67.41,67.12,67.33,106857.0,61.2448,61.5003,61.2357,61.4273,106857.0
2023-01-12 12:30:00,67.33,67.61,67.29,67.61,148195.5,61.4273,61.6827,61.3908,61.6827,148195.5
2023-01-12 13:00:00,67.59,67.67,67.39,67.41,137703.0,61.6645,61.7375,61.482,61.5003,137703.0
2023-01-12 13:30:00,67.43,67.93,67.41,67.81,119821.5,61.5185,61.9747,61.5003,61.8652,119821.5
2023-01-12 14:00:00,67.83,67.85,67.39,67.45,62284.5,61.8835,61.9017,61.482,61.5368,62284.5
2023-01-12 14:30:00,67.44,67.48,67.26,67.36,59697.0,61.5276,61.5641,61.3634,61.4547,59697.0
2023-01-12 15:00:00,67.35,67.52,67.33,67.37,103992.0,61.4455,61.6006,61.4273,61.4638,103992.0
2023-01-12 15:30:00,67.37,67.64,67.31,67.58,361219.5,61.4638,61.7101,61.409,61.6554,361219.5
2023-01-13 09:30:00,67.25,67.59,67.04,67.33,103323.0,61.3543,61.6645,61.1627,61.4273,103323.0
2023-01-13 10:00:00,67.33,67.77,67.27,67.76,105426.0,61.4273,61.8287,61.3726,61.8196,105426.0
2023-01-13 10:30:00,67.76,67.89,67.69,67.77,124195.5,61.8196,61.9382,61.7557,61.8287,124195.5
2023-01-13 11:00:00,67.78,68.03,67.68,67.95,91710.0,61.8378,62.0659,61.7466,61.9929,91710.0
2023-01-13 11:30:00,67.94,67.94,67.6,67.68,95386.5,61.9838,61.9838,61.6736,61.7466,95386.5
2023-01-13 12:00:00,67.69,68.05,67.67,68.01,94359.0,61.7557,62.0842,61.7375,62.0477,94359.0
2023-01-13 12:30:00,68.01,68.02,67.75,67.85,53956.5,62.0477,62.0568,61.8105,61.9017,53956.5
2023-01-13 13:00:00,67.87,68.03,67.69,67.95,102823.5,61.92,62.0659,61.7557,61.9929,102823.5
2023-01-13 13:30:00,67.97,68.19,67.93,68.13,78382.5,62.0112,62.2119,61.9747,62.1572,78382.5
2023-01-13 14:00:00,68.14,68.15,67.89,67.97,45405.0,62.1663,62.1754,61.9382,62.0112,45405.0
2023-01-13 14:30:00,67.98,68.08,67.86,68.05,52416.0,62.0203,62.1115,61.9108,62.0842,52416.0
2023-01-13 15:00:00,68.06,68.23,68.06,68.23,68308.5,62.0933,62.2484,62.0933,62.2484,68308.5
2023-01-13 15:30:00,68.23,68.52,68.21,68.46,355278.0,62.2484,62.513,62.2301,62.4582,355278.0
2023-01-17 09:30:00,68.67,68.81,68.36,68.47,185076.0,62.6498,62.7775,62.367,62.4674,185076.0
2023-01-17 10:00:00,68.47,68.85,68.47,68.67,164868.0,62.4674,62.814,62.4674,62.6498,164868.0
2023-01-17 10:30:00,68.68,68.73,68.27,68.37,237600.0,62.6589,62.7046,62.2849,62.3761,237600.0
2023-01-17 11:00:00,68.35,68.47,68.22,68.36,141829.5,62.3579,62.4674,62.2393,62.367,141829.5
2023-01-17 11:30:00,68.36,68.5,68.35,68.47,68758.5,62.367,62.4947,62.3579,62.4674,68758.5
2023-01-17 12:00:00,68.49,68.63,68.21,68.21,57853.5,62.4856,62.6133,62.2301,62.2301,57853.5
2023-01-17 12:30:00,68.23,68.39,68.14,68.17,42999.0,62.2484,62.3944,62.1663,62.1937,42999.0
2023-01-17 13:00:00,68.17,68.23,68.03,68.17,51934.5,62.1937,62.2484,62.0659,62.1937,51934.5
2023-01-17 13:30:00,68.17,68.3,68.15,68.26,70821.0,62.1937,62.3123,62.1754,62.2758,70821.0
2023-01-17 14:00:00,68.25,68.25,67.95,67.97,59796.0,62.2666,62.2666,61.9929,62.0112,59796.0
2023-01-17 14:30:00,67.98,68.26,67.93,68.09,93505.5,62.0203,62.2758,61.9747,62.1207,93505.5
2023-01-17 15:00:00,68.07,68.15,67.9,67.93,76153.5,62.1024,62.1754,61.9473,61.9747,76153.5
2023-01-17 15:30:00,67.92,67.97,67.69,67.73,341346.0,61.9656,62.0112,61.7557,61.7922,341346.0
2023-01-18 09:30:00,68.03,68.27,67.83,68.26,95046.0,62.0659,62.2849,61.8835,62.2758,95046.0
2023-01-18 10:00:00,68.31,68.37,67.75,67.83,96640.5,62.3214,62.3761,61.8105,61.8835,96640.5
2023-01-18 10:30:00,67.81,67.93,67.45,67.52,124959.0,61.8652,61.9747,61.5368,61.6006,124959.0
2023-01-18 11:00:00,67.53,67.59,67.21,67.3,72712.5,61.6098,61.6645,61.3178,61.3999,72712.5
2023-01-18 11:30:00,67.29,67.3,67.11,67.25,44278.5,61.3908,61.3999,61.2266,61.3543,44278.5
2023-01-18 12:00:00,67.25,67.45,67.11,67.12,60957.0,61.3543,61.5368,61.2266,61.2357,60957.0
2023-01-18 12:30:00,67.11,67.19,67.04,67.05,126340.5,61.2266,61.2996,61.1627,61.1718,126340.5
2023-01-18 13:00:00,67.05,67.08,66.82,67.07,40219.5,61.1718,61.1992,60.962,61.1901,40219.5
2023-01-18 13:30:00,67.07,67.2,67.03,67.09,47485.5,61.1901,61.3087,61.1536,61.2083,47485.5
2023-01-18 14:00:00,67.09,67.13,66.89,66.99,66609.0,61.2083,61.2448,61.0259,61.1171,66609.0
2023-01-18 14:30:00,66.98,67.04,66.81,66.81,54504.0,61.108,61.1627,60.9529,60.9529,54504.0
2023-01-18 15:00:00,66.81,66.81,66.53,66.73,124602.0,60.9529,60.9529,60.6974,60.8799,124602.0
2023-01-18 15:30:00,66.72,66.76,66.41,66.51,417736.5,60.8708,60.9073,60.5879,60.6792,417736.5
2023-01-19 09:30:00,66.38,66.41,65.7,65.95,114159.0,60.5606,60.5879,59.9402,60.1683,114159.0
2023-01-19 10:00:00,65.93,66.07,65.61,65.64,86988.0,60.15,60.2778,59.8581,59.8855,86988.0
2023-01-19 10:30:00,65.64,65.64,64.97,65.13,155230.5,59.8855,59.8855,59.2742,59.4202,155230.5
2023-01-19 11:00:00,65.13,65.28,64.83,64.87,136636.5,59.4202,59.557,59.1465,59.183,136636.5
2023-01-19 11:30:00,64.87,65.11,64.78,64.91,77997.0,59.183,59.4019,59.1008,59.2195,77997.0
2023-01-19 12:00:00,64.91,65.15,64.91,65.02,75423.0,59.2195,59.4384,59.2195,59.3198,75423.0
2023-01-19 12:30:00,65.01,65.34,64.98,65.34,78114.0,59.3107,59.6118,59.2833,59.6118,78114.0
2023-01-19 13:00:00,65.38,65.53,65.35,65.42,72211.5,59.6482,59.7851,59.6209,59.6847,72211.5
2023-01-19 13:30:00,65.43,65.55,65.32,65.37,161719.5,59.6939,59.8033,59.5935,59.6391,161719.5
2023-01-19 14:00:00,65.38,65.66,65.28,65.58,78814.5,59.6482,59.9037,59.557,59.8307,78814.5
2023-01-19 14:30:00,65.58,65.67,65.51,65.55,71830.5,59.8307,59.9128,59.7668,59.8033,71830.5
2023-01-19 15:00:00,65.55,65.64,65.42,65.52,176670.0,59.8033,59.8855,59.6847,59.776,176670.0
2023-01-19 15:30:00,65.51,65.51,65.31,65.35,398095.5,59.7668,59.7668,59.5844,59.6209,398095.5
2023-01-20 09:30:00,65.24,65.33,64.89,65.21,314091.0,59.5205,59.6026,59.2012,59.4932,314091.0
2023-01-20 10:00:00,65.19,65.78,65.19,65.77,134400.0,59.4749,60.0132,59.4749,60.0041,134400.0
2023-01-20 10:30:00,65.79,65.91,65.7,65.83,73060.5,60.0223,60.1318,59.9402,60.0588,73060.5
2023-01-20 11:00:00,65.85,66.17,65.82,66.14,92635.5,60.077,60.369,60.0497,60.3416,92635.5
2023-01-20 11:30:00,66.16,66.31,66.11,66.17,99268.5,60.3599,60.4967,60.3142,60.369,99268.5
2023-01-20 12:00:00,66.17,66.21,66.03,66.12,76600.5,60.369,60.4055,60.2413,60.3234,76600.5
2023-01-20 12:30:00,66.13,66.15,65.93,66.06,65110.5,60.3325,60.3507,60.15,60.2686,65110.5
2023-01-20 13:00:00,66.09,66.2,65.88,65.93,102255.0,60.296,60.3964,60.1044,60.15,102255.0
2023-01-20 13:30:00,65.93,66.09,65.93,66.07,91326.0,60.15,60.296,60.15,60.2778,91326.0
2023-01-20 14:00:00,66.06,66.17,65.96,65.97,109174.5,60.2686,60.369,60.1774,60.1865,109174.5
2023-01-20 14:30:00,65.98,66.07,65.89,65.93,60211.5,60.1956,60.2778,60.1135,60.15,60211.5
2023-01-20 15:00:00,65.93,66.23,65.93,66.19,144697.5,60.15,60.4237,60.15,60.3872,144697.5
2023-01-20 15:30:00,66.2,66.23,66.05,66.12,424444.5,60.3964,60.4237,60.2595,60.3234,424444.5
2023-01-23 09:30:00,66.54,67.07,66.04,67.01,436456.5,60.7066,61.1901,60.2504,61.1353,436456.5
2023-01-23 10:00:00,67.02,67.41,66.8,67.22,337132.5,61.1445,61.5003,60.9438,61.3269,337132.5
2023-01-23 10:30:00,67.19,67.69,67.09,67.62,232326.0,61.2996,61.7557,61.2083,61.6919,232326.0
2023-01-23 11:00:00,67.63,67.91,67.52,67.81,105774.0,61.701,61.9564,61.6006,61.8652,105774.0
2023-01-23 11:30:00,67.83,67.99,67.62,67.87,208021.5,61.8835,62.0294,61.6919,61.92,208021.5
2023-01-23 12:00:00,67.87,68.02,67.59,68.0,74923.5,61.92,62.0568,61.6645,62.0386,74923.5
2023-01-23 12:30:00,68.01,68.28,67.98,68.28,134865.0,62.0477,62.294,62.0203,62.294,134865.0
2023-01-23 13:00:00,68.27,68.42,68.13,68.37,127314.0,62.2849,62.4217,62.1572,62.3761,127314.0
2023-01-23 13:30:00,68.37,68.71,68.3,68.41,198900.0,62.3761,62.6863,62.3123,62.4126,198900.0
2023-01-23 14:00:00,68.4,68.41,68.15,68.25,203056.5,62.4035,62.4126,62.1754,62.2666,203056.5
2023-01-23 14:30:00,68.25,68.27,67.75,67.84,223210.5,62.2666,62.2849,61.8105,61.8926,223210.5
2023-01-23 15:00:00,67.85,68.15,67.83,67.99,243690.0,61.9017,62.1754,61.8835,62.0294,243690.0
2023-01-23 15:30:00,67.99,68.38,67.88,68.18,821160.0,62.0294,62.3852,61.9291,62.2028,821160.0
2023-01-24 09:30:00,70.0,70.55,69.0,69.95,873202.5,63.8632,64.365,62.9509,63.8176,873202.5
2023-01-24 10:00:00,69.98,70.31,69.41,70.08,501261.0,63.845,64.146,63.3249,63.9362,501261.0
2023-01-24 10:30:00,70.05,71.0,70.01,70.77,502234.5,63.9088,64.7756,63.8723,64.5657,502234.5
2023-01-24 11:00:00,70.77,71.32,70.71,71.32,425280.0,64.5657,65.0675,64.511,65.0675,425280.0
2023-01-24 11:30:00,71.27,71.28,70.5,70.85,264487.5,65.0219,65.031,64.3194,64.6387,264487.5
2023-01-24 12:00:00,70.84,72.83,70.15,72.62,1502467.5,64.6296,66.4451,64.0001,66.2535,1502467.5
2023-01-24 12:30:00,72.67,72.9,71.75,72.35,542563.5,66.2991,66.509,65.4598,66.0072,542563.5
2023-01-24 13:00:00,72.31,73.18,72.0,73.11,373356.0,65.9707,66.7644,65.6879,66.7006,373356.0
2023-01-24 13:30:00,73.13,73.55,72.86,73.49,576451.5,66.7188,67.102,66.4725,67.0473,576451.5
2023-01-24 14:00:00,73.47,73.65,73.23,73.51,305230.5,67.029,67.1932,66.8101,67.0655,305230.5
2023-01-24 14:30:00,73.51,73.62,73.01,73.49,414204.0,67.0655,67.1659,66.6093,67.0473,414204.0
2023-01-24 15:00:00,73.51,73.99,73.48,73.89,335058.0,67.0655,67.5034,67.0381,67.4122,335058.0
2023-01-24 15:30:00,73.89,74.29,73.45,74.03,1289620.5,67.4122,67.7771,67.0108,67.5399,1289620.5
2023-01-25 09:30:00,73.87,74.14,73.19,73.71,289713.0,67.3939,67.6403,66.7736,67.248,289713.0
2023-01-25 10:00:00,73.71,73.86,73.21,73.33,235600.5,67.248,67.3848,66.7918,66.9013,235600.5
2023-01-25 10:30:00,73.35,73.71,72.87,73.63,176725.5,66.9195,67.248,66.4816,67.175,176725.5
2023-01-25 11:00:00,73.63,74.16,73.61,74.15,136038.0,67.175,67.6585,67.1567,67.6494,136038.0
2023-01-25 11:30:00,74.19,74.21,73.81,73.87,98640.0,67.6859,67.7041,67.3392,67.3939,98640.0
2023-01-25 12:00:00,73.87,74.03,73.75,74.0,62407.5,67.3939,67.5399,67.2845,67.5125,62407.5
2023-01-25 12:30:00,74.02,74.17,73.74,73.74,110046.0,67.5308,67.6676,67.2753,67.2753,110046.0
2023-01-25 13:00:00,73.75,74.01,73.66,73.95,113098.5,67.2845,67.5217,67.2024,67.4669,113098.5
2023-01-25 13:30:00,73.97,74.06,73.84,73.88,92544.0,67.4852,67.5673,67.3666,67.4031,92544.0
2023-01-25 14:00:00,73.89,74.1,73.53,73.59,140431.5,67.4122,67.6038,67.0837,67.1385,140431.5
2023-01-25 14:30:00,73.59,73.99,73.57,73.95,130996.5,67.1385,67.5034,67.1202,67.4669,130996.5
2023-01-25 15:00:00,73.95,74.01,73.71,73.73,123574.5,67.4669,67.5217,67.248,67.2662,123574.5
2023-01-25 15:30:00,73.73,73.91,73.43,73.86,614715.0,67.2662,67.4304,66.9925,67.3848,614715.0
2023-01-26 09:30:00,74.6,74.92,73.72,74.12,281413.5,68.0599,68.3519,67.2571,67.622,281413.5
2023-01-26 10:00:00,74.11,74.2,73.87,74.05,115831.5,67.6129,67.695,67.3939,67.5582,115831.5
2023-01-26 10:30:00,74.06,74.15,73.85,73.88,112776.0,67.5673,67.6494,67.3757,67.4031,112776.0
2023-01-26 11:00:00,73.89,74.09,73.86,74.04,116289.0,67.4122,67.5947,67.3848,67.549,116289.0
2023-01-26 11:30:00,74.03,74.37,74.02,74.37,129352.5,67.5399,67.8501,67.5308,67.8501,129352.5
2023-01-26 12:00:00,74.38,74.68,74.33,74.65,126970.5,67.8592,68.1329,67.8136,68.1056,126970.5
2023-01-26 12:30:00,74.65,74.68,74.51,74.61,142914.0,68.1056,68.1329,67.9778,68.0691,142914.0
2023-01-26 13:00:00,74.61,74.95,74.57,74.87,125404.5,68.0691,68.3793,68.0326,68.3063,125404.5
2023-01-26 13:30:00,74.89,75.26,74.88,75.07,132850.5,68.3245,68.6621,68.3154,68.4887,132850.5
2023-01-26 14:00:00,75.05,75.05,74.78,74.81,111390.0,68.4705,68.4705,68.2242,68.2515,111390.0
2023-01-26 14:30:00,74.81,75.02,74.77,74.94,139162.5,68.2515,68.4431,68.215,68.3701,139162.5
2023-01-26 15:00:00,74.93,74.96,74.67,74.68,150312.0,68.361,68.3884,68.1238,68.1329,150312.0
2023-01-26 15:30:00,74.67,74.84,74.49,74.83,531303.0,68.1238,68.2789,67.9596,68.2698,531303.0
2023-01-27 09:30:00,74.74,74.83,74.09,74.22,289156.5,68.1877,68.2698,67.5947,67.7133,289156.5
2023-01-27 10:00:00,74.24,74.25,73.45,73.65,590749.5,67.7315,67.7406,67.0108,67.1932,590749.5
2023-01-27 10:30:00,73.62,73.83,73.17,73.29,194727.0,67.1659,67.3574,66.7553,66.8648,194727.0
2023-01-27 11:00:00,73.28,73.34,73.09,73.19,141711.0,66.8557,66.9104,66.6823,66.7736,141711.0
2023-01-27 11:30:00,73.2,73.31,72.89,72.98,196189.5,66.7827,66.883,66.4999,66.582,196189.5
2023-01-27 12:00:00,72.98,72.98,72.63,72.74,115806.0,66.582,66.582,66.2627,66.363,115806.0
2023-01-27 12:30:00,72.73,73.16,72.73,73.11,96006.0,66.3539,66.7462,66.3539,66.7006,96006.0
2023-01-27 13:00:00,73.12,73.17,73.02,73.09,78246.0,66.7097,66.7553,66.6185,66.6823,78246.0
2023-01-27 13:30:00,73.07,73.5,73.07,73.4,72963.0,66.6641,67.0564,66.6641,66.9651,72963.0
2023-01-27 14:00:00,73.4,73.65,73.29,73.63,123868.5,66.9651,67.1932,66.8648,67.175,123868.5
2023-01-27 14:30:00,73.63,73.98,73.63,73.95,113475.0,67.175,67.4943,67.175,67.4669,113475.0
2023-01-27 15:00:00,73.95,74.13,73.87,73.95,123135.0,67.4669,67.6311,67.3939,67.4669,123135.0
2023-01-27 15:30:00,73.94,74.14,73.74,73.75,412060.5,67.4578,67.6403,67.2753,67.2845,412060.5
2023-01-30 09:30:00,73.59,74.04,73.42,73.69,293481.0,67.1385,67.549,66.9834,67.2297,293481.0
2023-01-30 10:00:00,73.71,73.86,73.29,73.42,160315.5,67.248,67.3848,66.8648,66.9834,160315.5
2023-01-30 10:30:00,73.41,73.45,73.08,73.09,150862.5,66.9743,67.0108,66.6732,66.6823,150862.5
2023-01-30 11:00:00,73.1,73.16,72.77,72.81,165819.0,66.6914,66.7462,66.3904,66.4269,165819.0
2023-01-30 11:30:00,72.79,72.95,72.5,72.8,95275.5,66.4086,66.5546,66.144,66.4177,95275.5
2023-01-30 12:00:00,72.79,72.87,72.65,72.73,62256.0,66.4086,66.4816,66.2809,66.3539,62256.0
2023-01-30 12:30:00,72.72,72.85,72.65,72.65,79765.5,66.3448,66.4634,66.2809,66.2809,79765.5
2023-01-30 13:00:00,72.64,72.68,72.4,72.64,144372.0,66.2718,66.3083,66.0528,66.2718,144372.0
2023-01-30 13:30:00,72.63,73.07,72.63,73.06,144343.5,66.2627,66.6641,66.2627,66.655,144343.5
2023-01-30 14:00:00,73.07,73.13,72.77,72.83,84936.0,66.6641,66.7188,66.3904,66.4451,84936.0
2023-01-30 14:30:00,72.83,72.93,72.66,72.84,77335.5,66.4451,66.5364,66.29,66.4542,77335.5
2023-01-30 15:00:00,72.84,72.88,72.58,72.6,97131.0,66.4542,66.4907,66.217,66.2353,97131.0
2023-01-30 15:30:00,72.59,72.76,72.42,72.52,587349.0,66.2262,66.3813,66.0711,66.1623,587349.0
2023-01-31 09:30:00,72.85,73.1,72.26,72.52,133492.5,66.4634,66.6914,65.9251,66.1623,133492.5
2023-01-31 10:00:00,72.52,72.59,72.13,72.59,161130.0,66.1623,66.2262,65.8065,66.2262,161130.0
2023-01-31 10:30:00,72.59,72.74,72.39,72.49,154459.5,66.2262,66.363,66.0437,66.1349,154459.5
2023-01-31 11:00:00,72.49,72.79,72.47,72.53,141285.0,66.1349,66.4086,66.1167,66.1714,141285.0
2023-01-31 11:30:00,72.55,72.55,72.29,72.35,83925.0,66.1897,66.1897,65.9525,66.0072,83925.0
2023-01-31 12:00:00,72.34,72.42,72.21,72.39,104262.0,65.9981,66.0711,65.8795,66.0437,104262.0
2023-01-31 12:30:00,72.38,72.55,72.37,72.43,129631.5,66.0346,66.1897,66.0254,66.0802,129631.5
2023-01-31 13:00:00,72.43,72.59,72.41,72.58,182025.0,66.0802,66.2262,66.0619,66.217,182025.0
2023-01-31 13:30:00,72.58,72.91,72.47,72.73,161538.0,66.217,66.5181,66.1167,66.3539,161538.0
2023-01-31 14:00:00,72.73,72.85,72.63,72.83,150612.0,66.3539,66.4634,66.2627,66.4451,150612.0
2023-01-31 14:30:00,72.84,72.88,72.59,72.61,106317.0,66.4542,66.4907,66.2262,66.2444,106317.0
2023-01-31 15:00:00,72.61,72.69,72.48,72.5,153456.0,66.2444,66.3174,66.1258,66.144,153456.0
2023-01-31 15:30:00,72.5,72.94,72.5,72.87,724996.5,66.144,66.5455,66.144,66.4816,724996.5
2023-02-01 09:30:00,72.39,72.66,71.84,72.29,369999.0,66.0437,66.29,65.5419,65.9525,369999.0
2023-02-01 10:00:00,72.34,72.87,72.09,72.82,175450.5,65.9981,66.4816,65.77,66.436,175450.5
2023-02-01 10:30:00,72.82,72.97,72.61,72.66,107113.5,66.436,66.5728,66.2444,66.29,107113.5
2023-02-01 11:00:00,72.67,73.08,72.65,73.02,177567.0,66.2991,66.6732,66.2809,66.6185,177567.0
2023-02-01 11:30:00,73.02,73.05,72.8,72.85,61549.5,66.6185,66.6458,66.4177,66.4634,61549.5
2023-02-01 12:00:00,72.83,72.95,72.69,72.77,46689.0,66.4451,66.5546,66.3174,66.3904,46689.0
2023-02-01 12:30:00,72.8,72.91,72.77,72.84,42505.5,66.4177,66.5181,66.3904,66.4542,42505.5
2023-02-01 13:00:00,72.85,72.85,72.66,72.75,162798.0,66.4634,66.4634,66.29,66.3721,162798.0
2023-02-01 13:30:00,72.75,73.13,72.75,73.01,59077.5,66.3721,66.7188,66.3721,66.6093,59077.5
2023-02-01 14:00:00,72.98,73.05,72.77,72.96,71923.5,66.582,66.6458,66.3904,66.5637,71923.5
2023-02-01 14:30:00,72.98,73.86,72.7,73.82,203272.5,66.582,67.3848,66.3265,67.3483,203272.5
2023-02-01 15:00:00,73.85,74.33,73.85,74.21,190902.0,67.3757,67.8136,67.3757,67.7041,190902.0
2023-02-01 15:30:00,74.21,74.73,74.17,74.26,475335.0,67.7041,68.1785,67.6676,67.7498,475335.0
2023-02-02 09:30:00,74.21,74.21,73.21,73.93,147580.5,67.7041,67.7041,66.7918,67.4487,147580.5
2023-02-02 10:00:00,73.93,73.99,73.54,73.79,163609.5,67.4487,67.5034,67.0929,67.321,163609.5
2023-02-02 10:30:00,73.81,74.17,73.78,74.13,45186.0,67.3392,67.6676,67.3118,67.6311,45186.0
2023-02-02 11:00:00,74.12,74.46,74.09,74.32,157380.0,67.622,67.9322,67.5947,67.8045,157380.0
2023-02-02 11:30:00,74.3,74.43,74.25,74.29,64120.5,67.7862,67.9048,67.7406,67.7771,64120.5
2023-02-02 12:00:00,74.29,74.49,74.11,74.46,70020.0,67.7771,67.9596,67.6129,67.9322,70020.0
2023-02-02 12:30:00,74.44,74.66,74.29,74.43,65019.0,67.914,68.1147,67.7771,67.9048,65019.0
2023-02-02 13:00:00,74.44,74.57,74.24,74.25,82144.5,67.914,68.0326,67.7315,67.7406,82144.5
2023-02-02 13:30:00,74.23,74.31,74.11,74.28,103525.5,67.7224,67.7954,67.6129,67.768,103525.5
2023-02-02 14:00:00,74.28,74.3,73.83,73.89,93916.5,67.768,67.7862,67.3574,67.4122,93916.5
2023-02-02 14:30:00,73.88,74.05,73.81,74.03,65167.5,67.4031,67.5582,67.3392,67.5399,65167.5
2023-02-02 15:00:00,74.02,74.38,74.01,74.38,125049.0,67.5308,67.8592,67.5217,67.8592,125049.0
2023-02-02 15:30:00,74.36,74.44,74.15,74.41,349140.0,67.841,67.914,67.6494,67.8866,349140.0
2023-02-03 09:30:00,73.9,74.25,73.76,73.99,132804.0,67.4213,67.7406,67.2936,67.5034,132804.0
2023-02-03 10:00:00,73.95,74.04,73.67,73.85,106414.5,67.4669,67.549,67.2115,67.3757,106414.5
2023-02-03 10:30:00,73.89,74.12,73.83,74.07,88644.0,67.4122,67.622,67.3574,67.5764,88644.0
2023-02-03 11:00:00,74.08,74.11,73.77,73.91,51184.5,67.5855,67.6129,67.3027,67.4304,51184.5
2023-02-03 11:30:00,73.89,73.97,73.69,73.76,62616.0,67.4122,67.4852,67.2297,67.2936,62616.0
2023-02-03 12:00:00,73.81,74.02,73.81,73.93,72111.0,67.3392,67.5308,67.3392,67.4487,72111.0
2023-02-03 12:30:00,73.93,74.07,73.73,73.73,85363.5,67.4487,67.5764,67.2662,67.2662,85363.5
2023-02-03 13:00:00,73.75,73.84,73.68,73.77,77527.5,67.2845,67.3666,67.2206,67.3027,77527.5
2023-02-03 13:30:00,73.77,73.85,73.7,73.77,53505.0,67.3027,67.3757,67.2388,67.3027,53505.0
2023-02-03 14:00:00,73.77,73.8,73.45,73.56,42508.5,67.3027,67.3301,67.0108,67.1111,42508.5
2023-02-03 14:30:00,73.55,73.63,73.41,73.45,57421.5,67.102,67.175,66.9743,67.0108,57421.5
2023-02-03 15:00:00,73.44,73.75,73.32,73.65,82341.0,67.0016,67.2845,66.8922,67.1932,82341.0
2023-02-03 15:30:00,73.63,73.74,73.43,73.43,260556.0,67.175,67.2753,66.9925,66.9925,260556.0
2023-02-06 09:30:00,73.39,73.8,73.15,73.61,114319.5,66.956,67.3301,66.7371,67.1567,114319.5
2023-02-06 10:00:00,73.55,73.61,73.2,73.35,128424.0,67.102,67.1567,66.7827,66.9195,128424.0
2023-02-06 10:30:00,73.34,73.57,73.06,73.55,80917.5,66.9104,67.1202,66.655,67.102,80917.5
2023-02-06 11:00:00,73.55,73.63,73.43,73.63,65167.5,67.102,67.175,66.9925,67.175,65167.5
2023-02-06 11:30:00,73.64,73.84,73.48,73.51,80353.5,67.1841,67.3666,67.0381,67.0655,80353.5
2023-02-06 12:00:00,73.54,73.67,73.35,73.42,68700.0,67.0929,67.2115,66.9195,66.9834,68700.0
2023-02-06 12:30:00,73.42,73.67,73.39,73.39,47005.5,66.9834,67.2115,66.956,66.956,47005.5
2023-02-06 13:00:00,73.39,73.63,73.29,73.58,55900.5,66.956,67.175,66.8648,67.1294,55900.5
2023-02-06 13:30:00,73.57,73.66,73.47,73.61,47769.0,67.1202,67.2024,67.029,67.1567,47769.0
2023-02-06 14:00:00,73.61,73.87,73.61,73.72,75907.5,67.1567,67.3939,67.1567,67.2571,75907.5
2023-02-06 14:30:00,73.73,73.77,73.54,73.71,76518.0,67.2662,67.3027,67.0929,67.248,76518.0
2023-02-06 15:00:00,73.72,73.8,73.5,73.54,105067.5,67.2571,67.3301,67.0564,67.0929,105067.5
2023-02-06 15:30:00,73.53,73.79,73.47,73.64,263742.0,67.0837,67.321,67.029,67.1841,263742.0
2023-02-07 09:30:00,73.45,73.45,72.95,73.07,124251.0,67.0108,67.0108,66.5546,66.6641,124251.0
2023-02-07 10:00:00,73.06,73.09,72.56,72.6,119623.5,66.655,66.6823,66.1988,66.2353,119623.5
2023-02-07 10:30:00,72.57,72.62,72.32,72.34,132252.0,66.2079,66.2535,65.9798,65.9981,132252.0
2023-02-07 11:00:00,72.35,72.87,72.31,72.79,127540.5,66.0072,66.4816,65.9707,66.4086,127540.5
2023-02-07 11:30:00,72.79,73.07,72.71,73.05,93648.0,66.4086,66.6641,66.3356,66.6458,93648.0
2023-02-07 12:00:00,73.07,73.23,72.99,73.1,181150.5,66.6641,66.8101,66.5911,66.6914,181150.5
2023-02-07 12:30:00,73.07,73.65,72.93,73.61,134182.5,66.6641,67.1932,66.5364,67.1567,134182.5
2023-02-07 13:00:00,73.63,73.75,73.01,73.01,118335.0,67.175,67.2845,66.6093,66.6093,118335.0
2023-02-07 13:30:00,72.89,72.89,72.53,72.78,77973.0,66.4999,66.4999,66.1714,66.3995,77973.0
2023-02-07 14:00:00,72.79,73.49,72.79,73.45,42699.0,66.4086,67.0473,66.4086,67.0108,42699.0
2023-02-07 14:30:00,73.41,73.72,73.41,73.72,55786.5,66.9743,67.2571,66.9743,67.2571,55786.5
2023-02-07 15:00:00,73.73,73.88,73.36,73.54,77559.0,67.2662,67.4031,66.9287,67.0929,77559.0
2023-02-07 15:30:00,73.53,73.75,73.34,73.52,241935.0,67.0837,67.2845,66.9104,67.0746,241935.0
2023-02-08 09:30:00,73.59,73.8,72.37,72.75,206960.0,67.1385,67.3301,66.0254,66.3721,206960.0
2023-02-08 10:00:00,72.71,72.81,72.08,72.4,130611.0,66.3356,66.4269,65.7609,66.0528,130611.0
2023-02-08 10:30:00,72.39,72.42,71.93,72.3,134571.0,66.0437,66.0711,65.624,65.9616,134571.0
2023-02-08 11:00:00,72.28,72.58,72.0,72.17,222418.0,65.9433,66.217,65.6879,65.843,222418.0
2023-02-08 11:30:00,72.14,72.17,71.98,72.15,81008.0,65.8156,65.843,65.6696,65.8247,81008.0
2023-02-08 12:00:00,72.12,72.24,71.99,72.2,61588.0,65.7974,65.9068,65.6788,65.8703,61588.0
2023-02-08 12:30:00,72.2,72.25,71.98,72.22,64501.0,65.8703,65.916,65.6696,65.8886,64501.0
2023-02-08 13:00:00,72.22,72.66,72.22,72.39,68890.0,65.8886,66.29,65.8886,66.0437,68890.0
2023-02-08 13:30:00,72.42,72.52,72.21,72.29,84606.0,66.0711,66.1623,65.8795,65.9525,84606.0
2023-02-08 14:00:00,72.3,72.35,72.07,72.1,53631.0,65.9616,66.0072,65.7517,65.7791,53631.0
2023-02-08 14:30:00,72.12,72.13,71.91,72.08,59276.0,65.7974,65.8065,65.6058,65.7609,59276.0
2023-02-08 15:00:00,72.07,72.17,71.93,72.1,93617.0,65.7517,65.843,65.624,65.7791,93617.0
2023-02-08 15:30:00,72.1,72.24,71.91,71.96,448023.0,65.7791,65.9068,65.6058,65.6514,448023.0
2023-02-09 09:30:00,73.39,74.05,73.03,73.48,254595.0,66.956,67.5582,66.6276,67.0381,254595.0
2023-02-09 10:00:00,73.48,74.03,73.48,74.0,144990.0,67.0381,67.5399,67.0381,67.5125,144990.0
2023-02-09 10:30:00,73.98,74.3,73.87,74.29,150586.0,67.4943,67.7862,67.3939,67.7771,150586.0
2023-02-09 11:00:00,74.29,74.48,73.86,73.9,145567.0,67.7771,67.9505,67.3848,67.4213,145567.0
2023-02-09 11:30:00,73.88,73.97,73.63,73.78,67255.0,67.4031,67.4852,67.175,67.3118,67255.0
2023-02-09 12:00:00,73.8,73.91,73.66,73.66,60793.0,67.3301,67.4304,67.2024,67.2024,60793.0
2023-02-09 12:30:00,73.64,73.68,73.29,73.42,69809.0,67.1841,67.2206,66.8648,66.9834,69809.0
2023-02-09 13:00:00,73.42,73.54,73.18,73.2,98861.0,66.9834,67.0929,66.7644,66.7827,98861.0
2023-02-09 13:30:00,73.19,73.3,72.99,73.14,82535.0,66.7736,66.8739,66.5911,66.7279,82535.0
2023-02-09 14:00:00,73.16,73.22,72.79,72.83,81545.0,66.7462,66.8009,66.4086,66.4451,81545.0
2023-02-09 14:30:00,72.83,72.94,72.74,72.86,60362.0,66.4451,66.5455,66.363,66.4725,60362.0
2023-02-09 15:00:00,72.86,72.94,72.67,72.92,96753.0,66.4725,66.5455,66.2991,66.5272,96753.0
2023-02-09 15:30:00,72.92,73.27,72.82,73.02,491171.0,66.5272,66.8465,66.436,66.6185,491171.0
2023-02-10 09:30:00,74.17,74.39,72.9,73.06,168126.0,67.6676,67.8684,66.509,66.655,168126.0
2023-02-10 10:00:00,73.08,73.18,72.93,73.06,79141.0,66.6732,66.7644,66.5364,66.655,79141.0
2023-02-10 10:30:00,73.05,73.05,72.44,72.5,165427.0,66.6458,66.6458,66.0893,66.144,165427.0
2023-02-10 11:00:00,72.48,72.84,72.46,72.75,58528.0,66.1258,66.4542,66.1076,66.3721,58528.0
2023-02-10 11:30:00,72.75,72.82,72.64,72.77,40586.0,66.3721,66.436,66.2718,66.3904,40586.0
2023-02-10 12:00:00,72.76,72.82,72.59,72.67,38927.0,66.3813,66.436,66.2262,66.2991,38927.0
2023-02-10 12:30:00,72.67,72.94,72.67,72.93,47117.0,66.2991,66.5455,66.2991,66.5364,47117.0
2023-02-10 13:00:00,72.94,73.05,72.84,72.95,37789.0,66.5455,66.6458,66.4542,66.5546,37789.0
2023-02-10 13:30:00,72.94,72.94,72.81,72.87,45920.0,66.5455,66.5455,66.4269,66.4816,45920.0
2023-02-10 14:00:00,72.87,72.9,72.75,72.8,52899.0,66.4816,66.509,66.3721,66.4177,52899.0
2023-02-10 14:30:00,72.79,72.98,72.77,72.9,68304.0,66.4086,66.582,66.3904,66.509,68304.0
2023-02-10 15:00:00,72.91,72.99,72.83,72.9,77347.0,66.5181,66.5911,66.4451,66.509,77347.0
2023-02-10 15:30:00,72.9,73.15,72.88,72.99,348715.0,66.509,66.7371,66.4907,66.5911,348715.0
2023-02-13 09:30:00,72.62,72.96,72.19,72.72,118239.0,66.4804,66.7917,66.0868,66.572,118239.0
2023-02-13 10:00:00,72.73,72.8,72.56,72.76,57047.0,66.5811,66.6452,66.4255,66.6086,57047.0
2023-02-13 10:30:00,72.81,72.97,72.78,72.9,33971.0,66.6544,66.8008,66.6269,66.7368,33971.0
2023-02-13 11:00:00,72.94,72.94,72.77,72.81,28533.0,66.7734,66.7734,66.6177,66.6544,28533.0
2023-02-13 11:30:00,72.81,72.98,72.7,72.97,55635.0,66.6544,66.81,66.5537,66.8008,55635.0
2023-02-13 12:00:00,72.98,73.08,72.87,73.01,33562.0,66.81,66.9015,66.7093,66.8375,33562.0
2023-02-13 12:30:00,73.02,73.18,72.98,73.12,63115.0,66.8466,66.9931,66.81,66.9382,63115.0
2023-02-13 13:00:00,73.13,73.17,72.98,72.98,29077.0,66.9473,66.9839,66.81,66.81,29077.0
2023-02-13 13:30:00,72.98,73.12,72.98,73.12,45545.0,66.81,66.9382,66.81,66.9382,45545.0
2023-02-13 14:00:00,73.13,73.14,73.04,73.09,40654.0,66.9473,66.9565,66.8649,66.9107,40654.0
2023-02-13 14:30:00,73.1,73.13,73.02,73.08,50163.0,66.9198,66.9473,66.8466,66.9015,50163.0
2023-02-13 15:00:00,73.07,73.27,73.06,73.27,59888.0,66.8924,67.0755,66.8832,67.0755,59888.0
2023-02-13 15:30:00,73.27,73.3,72.95,73.02,257054.0,67.0755,67.1029,66.7825,66.8466,257054.0
2023-02-14 09:30:00,72.91,73.1,72.35,72.91,136732.0,66.7459,66.9198,66.2333,66.7459,136732.0
2023-02-14 10:00:00,72.91,73.17,72.86,72.9,87582.0,66.7459,66.9839,66.7001,66.7368,87582.0
2023-02-14 10:30:00,72.91,72.95,72.15,72.35,107394.0,66.7459,66.7825,66.0502,66.2333,107394.0
2023-02-14 11:00:00,72.36,72.93,72.32,72.59,77904.0,66.2424,66.7642,66.2058,66.453,77904.0
2023-02-14 11:30:00,72.6,72.65,72.4,72.64,62006.0,66.4621,66.5079,66.279,66.4987,62006.0
2023-02-14 12:00:00,72.64,73.19,72.64,73.14,56661.0,66.4987,67.0022,66.4987,66.9565,56661.0
2023-02-14 12:30:00,73.13,73.3,73.12,73.25,80362.0,66.9473,67.1029,66.9382,67.0572,80362.0
2023-02-14 13:00:00,73.24,73.66,73.23,73.64,83096.0,67.048,67.4325,67.0389,67.4142,83096.0
2023-02-14 13:30:00,73.63,73.78,73.59,73.77,79016.0,67.405,67.5424,67.3684,67.5332,79016.0
2023-02-14 14:00:00,73.76,73.82,73.62,73.79,144658.0,67.524,67.579,67.3959,67.5515,144658.0
2023-02-14 14:30:00,73.78,74.01,73.78,73.91,133609.0,67.5424,67.7529,67.5424,67.6614,133609.0
2023-02-14 15:00:00,73.92,73.96,73.63,73.66,121309.0,67.6705,67.7071,67.405,67.4325,121309.0
2023-02-14 15:30:00,73.66,73.67,73.16,73.2,379968.0,67.4325,67.4417,66.9748,67.0114,379968.0
2023-02-15 09:30:00,73.19,73.65,73.01,73.18,132709.0,67.0022,67.4233,66.8375,66.9931,132709.0
2023-02-15 10:00:00,73.17,73.86,73.15,73.82,88500.0,66.9839,67.6156,66.9656,67.579,88500.0
2023-02-15 10:30:00,73.81,74.15,73.77,74.13,191694.0,67.5698,67.8811,67.5332,67.8628,191694.0
2023-02-15 11:00:00,74.11,74.26,73.91,74.19,79826.0,67.8445,67.9818,67.6614,67.9177,79826.0
2023-02-15 11:30:00,74.19,74.57,74.12,74.52,124050.0,67.9177,68.2656,67.8536,68.2198,124050.0
2023-02-15 12:00:00,74.52,74.62,74.13,74.14,103751.0,68.2198,68.3113,67.8628,67.8719,103751.0
2023-02-15 12:30:00,74.16,74.6,74.16,74.56,65667.0,67.8902,68.293,67.8902,68.2564,65667.0
2023-02-15 13:00:00,74.57,74.81,74.53,74.64,77308.0,68.2656,68.4853,68.2289,68.3296,77308.0
2023-02-15 13:30:00,74.65,74.96,74.61,74.9,192852.0,68.3388,68.6226,68.3022,68.5677,192852.0
2023-02-15 14:00:00,74.9,74.92,74.75,74.9,85168.0,68.5677,68.586,68.4303,68.5677,85168.0
2023-02-15 14:30:00,74.89,74.99,74.73,74.75,63250.0,68.5585,68.6501,68.412,68.4303,63250.0
2023-02-15 15:00:00,74.75,75.0,74.72,74.91,133851.0,68.4303,68.6592,68.4029,68.5768,133851.0
2023-02-15 15:30:00,74.91,75.01,74.75,74.93,410798.0,68.5768,68.6684,68.4303,68.5951,410798.0
2023-02-16 09:30:00,74.34,74.67,72.32,74.0,100494.0,68.055,68.3571,66.2058,67.7438,100494.0
2023-02-16 10:00:00,74.0,74.23,73.97,74.19,84551.0,67.7438,67.9543,67.7163,67.9177,84551.0
2023-02-16 10:30:00,74.18,74.31,74.13,74.18,73216.0,67.9085,68.0275,67.8628,67.9085,73216.0
2023-02-16 11:00:00,74.17,74.46,74.05,74.44,42987.0,67.8994,68.1649,67.7895,68.1466,42987.0
2023-02-16 11:30:00,74.43,74.58,74.27,74.56,38072.0,68.1374,68.2747,67.9909,68.2564,38072.0
2023-02-16 12:00:00,74.56,74.9,74.51,74.84,44795.0,68.2564,68.5677,68.2106,68.5127,44795.0
2023-02-16 12:30:00,74.84,74.99,74.81,74.87,34706.0,68.5127,68.6501,68.4853,68.5402,34706.0
2023-02-16 13:00:00,74.88,74.93,74.71,74.71,36962.0,68.5494,68.5951,68.3937,68.3937,36962.0
2023-02-16 13:30:00,74.71,74.92,74.7,74.91,35256.0,68.3937,68.586,68.3846,68.5768,35256.0
2023-02-16 14:00:00,74.91,75.19,74.9,75.19,50857.0,68.5768,68.8331,68.5677,68.8331,50857.0
2023-02-16 14:30:00,75.2,75.37,75.08,75.14,75401.0,68.8423,68.9979,68.7324,68.7874,75401.0
2023-02-16 15:00:00,75.15,75.16,74.71,74.77,125121.0,68.7965,68.8057,68.3937,68.4487,125121.0
2023-02-16 15:30:00,74.75,75.01,74.67,74.92,335742.0,68.4303,68.6684,68.3571,68.586,335742.0
2023-02-17 09:30:00,75.06,75.33,74.98,75.12,171370.0,68.7141,68.9613,68.6409,68.7691,171370.0
2023-02-17 10:00:00,75.18,75.88,75.15,75.79,136053.0,68.824,69.4648,68.7965,69.3824,136053.0
2023-02-17 10:30:00,75.78,76.11,75.31,75.45,142147.0,69.3733,69.6754,68.943,69.0712,142147.0
2023-02-17 11:00:00,75.47,75.57,75.29,75.43,94450.0,69.0895,69.181,68.9247,69.0529,94450.0
2023-02-17 11:30:00,75.43,75.6,75.19,75.34,55855.0,69.0529,69.2085,68.8331,68.9705,55855.0
2023-02-17 12:00:00,75.34,75.69,75.34,75.62,50541.0,68.9705,69.2909,68.9705,69.2268,50541.0
2023-02-17 12:30:00,75.6,75.65,75.34,75.5,66100.0,69.2085,69.2543,68.9705,69.1169,66100.0
2023-02-17 13:00:00,75.5,75.78,75.49,75.7,61153.0,69.1169,69.3733,69.1078,69.3,61153.0
2023-02-17 13:30:00,75.69,75.79,75.62,75.67,59530.0,69.2909,69.3824,69.2268,69.2726,59530.0
2023-02-17 14:00:00,75.69,75.82,75.59,75.81,71858.0,69.2909,69.4099,69.1993,69.4007,71858.0
2023-02-17 14:30:00,75.82,76.02,75.82,76.01,79649.0,69.4099,69.593,69.4099,69.5838,79649.0
2023-02-17 15:00:00,76.02,76.12,75.93,75.96,82421.0,69.593,69.6845,69.5106,69.538,82421.0
2023-02-17 15:30:00,75.97,76.07,75.64,75.7,391754.0,69.5472,69.6387,69.2451,69.3,391754.0
2023-02-21 09:30:00,75.22,75.63,74.67,74.73,169571.0,68.8606,69.2359,68.3571,68.412,169571.0
2023-02-21 10:00:00,74.7,74.81,74.32,74.6,65904.0,68.3846,68.4853,68.0367,68.293,65904.0
2023-02-21 10:30:00,74.61,74.75,74.4,74.42,65811.0,68.3022,68.4303,68.1099,68.1282,65811.0
2023-02-21 11:00:00,74.4,74.51,74.11,74.21,76494.0,68.1099,68.2106,67.8445,67.936,76494.0
2023-02-21 11:30:00,74.22,74.29,74.01,74.05,61320.0,67.9452,68.0092,67.7529,67.7895,61320.0
2023-02-21 12:00:00,74.05,74.11,73.98,74.05,79411.0,67.7895,67.8445,67.7254,67.7895,79411.0
2023-02-21 12:30:00,74.06,74.18,73.98,74.04,75058.0,67.7987,67.9085,67.7254,67.7804,75058.0
2023-02-21 13:00:00,74.04,74.11,73.83,73.88,57483.0,67.7804,67.8445,67.5881,67.6339,57483.0
2023-02-21 13:30:00,73.88,73.88,73.67,73.69,72448.0,67.6339,67.6339,67.4417,67.46,72448.0
2023-02-21 14:00:00,73.71,73.78,73.56,73.69,54118.0,67.4783,67.5424,67.341,67.46,54118.0
2023-02-21 14:30:00,73.7,73.97,73.69,73.87,53589.0,67.4691,67.7163,67.46,67.6247,53589.0
2023-02-21 15:00:00,73.86,73.98,73.76,73.85,78118.0,67.6156,67.7254,67.524,67.6064,78118.0
2023-02-21 15:30:00,73.85,73.98,73.76,73.87,242430.0,67.6064,67.7254,67.524,67.6247,242430.0
2023-02-22 09:30:00,74.23,74.98,73.8,74.02,85736.0,67.9543,68.6409,67.5607,67.7621,85736.0
2023-02-22 10:00:00,74.03,74.08,73.84,73.95,49790.0,67.7712,67.817,67.5973,67.698,49790.0
2023-02-22 10:30:00,73.91,73.93,73.51,73.8,62393.0,67.6614,67.6797,67.2952,67.5607,62393.0
2023-02-22 11:00:00,73.8,74.16,73.8,74.03,69340.0,67.5607,67.8902,67.5607,67.7712,69340.0
2023-02-22 11:30:00,73.95,74.12,73.92,73.98,33928.0,67.698,67.8536,67.6705,67.7254,33928.0
2023-02-22 12:00:00,73.99,74.13,73.85,74.07,28348.0,67.7346,67.8628,67.6064,67.8078,28348.0
2023-02-22 12:30:00,74.04,74.16,73.99,74.0,25804.0,67.7804,67.8902,67.7346,67.7438,25804.0
2023-02-22 13:00:00,74.0,74.02,73.84,73.92,25523.0,67.7438,67.7621,67.5973,67.6705,25523.0
2023-02-22 13:30:00,73.92,73.93,73.75,73.78,34611.0,67.6705,67.6797,67.5149,67.5424,34611.0
2023-02-22 14:00:00,73.76,73.91,73.33,73.44,62616.0,67.524,67.6614,67.1304,67.2311,62616.0
2023-02-22 14:30:00,73.45,73.47,73.24,73.28,61120.0,67.2403,67.2586,67.048,67.0846,61120.0
2023-02-22 15:00:00,73.28,73.32,73.0,73.02,126546.0,67.0846,67.1212,66.8283,66.8466,126546.0
2023-02-22 15:30:00,73.01,73.13,72.86,73.12,304312.0,66.8375,66.9473,66.7001,66.9382,304312.0
2023-02-23 09:30:00,73.58,73.84,73.53,73.8,85883.0,67.3593,67.5973,67.3135,67.5607,85883.0
2023-02-23 10:00:00,73.87,73.91,73.48,73.66,57553.0,67.6247,67.6614,67.2677,67.4325,57553.0
2023-02-23 10:30:00,73.67,73.79,73.39,73.5,45178.0,67.4417,67.5515,67.1853,67.286,45178.0
2023-02-23 11:00:00,73.51,73.77,73.48,73.73,133697.0,67.2952,67.5332,67.2677,67.4966,133697.0
2023-02-23 11:30:00,73.71,73.78,73.28,73.38,52098.0,67.4783,67.5424,67.0846,67.1762,52098.0
2023-02-23 12:00:00,73.34,73.51,73.27,73.36,73771.0,67.1396,67.2952,67.0755,67.1579,73771.0
2023-02-23 12:30:00,73.35,73.5,73.32,73.42,92446.0,67.1487,67.286,67.1212,67.2128,92446.0
2023-02-23 13:00:00,73.43,73.52,73.22,73.33,45862.0,67.2219,67.3043,67.0297,67.1304,45862.0
2023-02-23 13:30:00,73.32,73.57,73.26,73.31,108082.0,67.1212,67.3501,67.0663,67.1121,108082.0
2023-02-23 14:00:00,73.33,73.56,73.26,73.52,40991.0,67.1304,67.341,67.0663,67.3043,40991.0
2023-02-23 14:30:00,73.53,73.67,73.47,73.48,50006.0,67.3135,67.4417,67.2586,67.2677,50006.0
2023-02-23 15:00:00,73.48,73.66,73.48,73.63,81051.0,67.2677,67.4325,67.2677,67.405,81051.0
2023-02-23 15:30:00,73.63,73.67,73.3,73.44,246533.0,67.405,67.4417,67.1029,67.2311,246533.0
2023-02-24 09:30:00,72.41,72.73,72.02,72.21,129541.0,66.2882,66.5811,65.9311,66.1051,129541.0
2023-02-24 10:00:00,72.13,72.35,71.75,71.81,160541.0,66.0319,66.2333,65.684,65.7389,160541.0
2023-02-24 10:30:00,71.8,72.13,71.77,71.9,92343.0,65.7297,66.0319,65.7023,65.8213,92343.0
2023-02-24 11:00:00,71.89,72.24,71.89,72.12,69332.0,65.8121,66.1326,65.8121,66.0227,69332.0
2023-02-24 11:30:00,72.12,72.46,72.06,72.23,139374.0,66.0227,66.334,65.9678,66.1234,139374.0
2023-02-24 12:00:00,72.23,72.46,72.07,72.39,55569.0,66.1234,66.334,65.9769,66.2699,55569.0
2023-02-24 12:30:00,72.4,72.54,72.14,72.2,33816.0,66.279,66.4072,66.041,66.0959,33816.0
2023-02-24 13:00:00,72.21,72.25,71.98,72.0,49027.0,66.1051,66.1417,65.8945,65.9128,49027.0
2023-02-24 13:30:00,72.0,72.09,71.83,72.09,54379.0,65.9128,65.9952,65.7572,65.9952,54379.0
2023-02-24 14:00:00,72.09,72.28,72.05,72.09,55110.0,65.9952,66.1692,65.9586,65.9952,55110.0
2023-02-24 14:30:00,72.09,72.31,71.86,72.26,64504.0,65.9952,66.1966,65.7847,66.1509,64504.0
2023-02-24 15:00:00,72.25,72.39,72.18,72.32,75240.0,66.1417,66.2699,66.0776,66.2058,75240.0
2023-02-24 15:30:00,72.31,72.33,72.07,72.32,295586.0,66.1966,66.2149,65.9769,66.2058,295586.0
2023-02-27 09:30:00,72.79,72.79,72.06,72.63,215538.0,66.6361,66.6361,65.9678,66.4896,215538.0
2023-02-27 10:00:00,72.62,72.63,72.33,72.47,138926.0,66.4804,66.4896,66.2149,66.3431,138926.0
2023-02-27 10:30:00,72.49,72.52,71.86,72.04,104268.0,66.3614,66.3889,65.7847,65.9495,104268.0
2023-02-27 11:00:00,72.04,72.19,71.43,71.5,113798.0,65.9495,66.0868,65.391,65.4551,113798.0
2023-02-27 11:30:00,71.5,71.9,71.28,71.79,103312.0,65.4551,65.8213,65.2537,65.7206,103312.0
2023-02-27 12:00:00,71.82,71.89,71.71,71.76,40225.0,65.7481,65.8121,65.6474,65.6931,40225.0
2023-02-27 12:30:00,71.74,71.97,71.74,71.93,46333.0,65.6748,65.8854,65.6748,65.8488,46333.0
2023-02-27 13:00:00,71.94,72.0,71.79,71.86,46662.0,65.8579,65.9128,65.7206,65.7847,46662.0
2023-02-27 13:30:00,71.85,72.01,71.75,72.01,49115.0,65.7755,65.922,65.684,65.922,49115.0
2023-02-27 14:00:00,72.02,72.08,71.89,71.97,47117.0,65.9311,65.9861,65.8121,65.8854,47117.0
2023-02-27 14:30:00,71.98,72.07,71.91,72.0,87674.0,65.8945,65.9769,65.8304,65.9128,87674.0
2023-02-27 15:00:00,71.96,72.04,71.87,72.02,97687.0,65.8762,65.9495,65.7938,65.9311,97687.0
2023-02-27 15:30:00,72.03,72.15,71.9,72.14,255290.0,65.9403,66.0502,65.8213,66.041,255290.0
2023-02-28 09:30:00,72.17,72.35,71.84,72.24,103121.0,66.0685,66.2333,65.7664,66.1326,103121.0
2023-02-28 10:00:00,72.23,72.49,72.2,72.36,81889.0,66.1234,66.3614,66.0959,66.2424,81889.0
2023-02-28 10:30:00,72.37,72.4,72.01,72.2,110859.0,66.2516,66.279,65.922,66.0959,110859.0
2023-02-28 11:00:00,72.2,72.39,72.19,72.22,75172.0,66.0959,66.2699,66.0868,66.1142,75172.0
2023-02-28 11:30:00,72.22,72.26,71.74,71.83,83720.0,66.1142,66.1509,65.6748,65.7572,83720.0
2023-02-28 12:00:00,71.86,71.98,71.73,71.98,74403.0,65.7847,65.8945,65.6657,65.8945,74403.0
2023-02-28 12:30:00,71.98,72.1,71.89,72.07,46706.0,65.8945,66.0044,65.8121,65.9769,46706.0
2023-02-28 13:00:00,72.07,72.27,72.03,72.26,60807.0,65.9769,66.16,65.9403,66.1509,60807.0
2023-02-28 13:30:00,72.26,72.3,71.98,72.11,61111.0,66.1509,66.1875,65.8945,66.0135,61111.0
2023-02-28 14:00:00,72.13,72.22,71.98,72.11,78402.0,66.0319,66.1142,65.8945,66.0135,78402.0
2023-02-28 14:30:00,72.11,72.37,72.11,72.13,73415.0,66.0135,66.2516,66.0135,66.0319,73415.0
2023-02-28 15:00:00,72.13,72.34,72.06,72.24,93304.0,66.0319,66.2241,65.9678,66.1326,93304.0
2023-02-28 15:30:00,72.22,72.42,72.1,72.19,336419.0,66.1142,66.2973,66.0044,66.0868,336419.0
2023-03-01 09:30:00,71.97,72.58,71.82,72.29,179101.0,65.8854,66.4438,65.7481,66.1783,179101.0
2023-03-01 10:00:00,72.25,72.31,71.85,72.08,172825.0,66.1417,66.1966,65.7755,65.9861,172825.0
2023-03-01 10:30:00,72.1,72.87,72.04,72.85,110031.0,66.0044,66.7093,65.9495,66.691,110031.0
2023-03-01 11:00:00,72.86,72.87,72.34,72.56,163141.0,66.7001,66.7093,66.2241,66.4255,163141.0
2023-03-01 11:30:00,72.56,72.95,72.46,72.83,81726.0,66.4255,66.7825,66.334,66.6727,81726.0
2023-03-01 12:00:00,72.84,73.04,72.68,72.96,150314.0,66.6818,66.8649,66.5354,66.7917,150314.0
2023-03-01 12:30:00,72.95,72.99,72.79,72.82,76538.0,66.7825,66.8191,66.6361,66.6635,76538.0
2023-03-01 13:00:00,72.82,72.93,72.71,72.85,71348.0,66.6635,66.7642,66.5628,66.691,71348.0
2023-03-01 13:30:00,72.86,72.9,72.61,72.82,130325.0,66.7001,66.7368,66.4713,66.6635,130325.0
2023-03-01 14:00:00,72.81,72.99,72.66,72.66,149380.0,66.6544,66.8191,66.517,66.517,149380.0
2023-03-01 14:30:00,72.64,72.9,72.54,72.75,174493.0,66.4987,66.7368,66.4072,66.5994,174493.0
2023-03-01 15:00:00,72.73,73.01,72.73,72.97,208749.0,66.5811,66.8375,66.5811,66.8008,208749.0
2023-03-01 15:30:00,72.96,73.12,72.86,73.06,398365.0,66.7917,66.9382,66.7001,66.8832,398365.0
2023-03-02 09:30:00,72.89,73.12,72.63,73.01,118520.0,66.7276,66.9382,66.4896,66.8375,118520.0
2023-03-02 10:00:00,72.99,73.18,72.86,73.18,101817.0,66.8191,66.9931,66.7001,66.9931,101817.0
2023-03-02 10:30:00,73.17,73.59,73.17,73.55,102409.0,66.9839,67.3684,66.9839,67.3318,102409.0
2023-03-02 11:00:00,73.55,73.63,73.3,73.33,41709.0,67.3318,67.405,67.1029,67.1304,41709.0
2023-03-02 11:30:00,73.35,73.63,73.34,73.63,78639.0,67.1487,67.405,67.1396,67.405,78639.0
2023-03-02 12:00:00,73.63,73.68,73.55,73.62,56392.0,67.405,67.4508,67.3318,67.3959,56392.0
2023-03-02 12:30:00,73.62,73.83,73.6,73.81,83950.0,67.3959,67.5881,67.3776,67.5698,83950.0
2023-03-02 13:00:00,73.83,73.85,73.56,73.63,57384.0,67.5881,67.6064,67.341,67.405,57384.0
2023-03-02 13:30:00,73.64,74.06,73.64,74.02,71264.0,67.4142,67.7987,67.4142,67.7621,71264.0
2023-03-02 14:00:00,74.04,74.37,73.99,74.2,199053.0,67.7804,68.0825,67.7346,67.9268,199053.0
2023-03-02 14:30:00,74.22,74.49,74.2,74.37,141610.0,67.9452,68.1923,67.9268,68.0825,141610.0
2023-03-02 15:00:00,74.37,74.54,74.21,74.51,148661.0,68.0825,68.2381,67.936,68.2106,148661.0
2023-03-02 15:30:00,74.52,74.98,74.49,74.79,731554.0,68.2198,68.6409,68.1923,68.467,731554.0
2023-03-03 09:30:00,75.0,75.38,74.66,74.76,127461.0,68.6592,69.0071,68.348,68.4395,127461.0
2023-03-03 10:00:00,74.78,74.91,74.41,74.91,79174.0,68.4578,68.5768,68.1191,68.5768,79174.0
2023-03-03 10:30:00,74.91,75.18,74.86,75.05,72840.0,68.5768,68.824,68.531,68.705,72840.0
2023-03-03 11:00:00,75.03,75.26,75.02,75.12,99446.0,68.6867,68.8972,68.6775,68.7691,99446.0
2023-03-03 11:30:00,75.14,75.44,74.98,75.4,76119.0,68.7874,69.062,68.6409,69.0254,76119.0
2023-03-03 12:00:00,75.42,75.54,75.29,75.5,115394.0,69.0437,69.1536,68.9247,69.1169,115394.0
2023-03-03 12:30:00,75.52,75.73,75.43,75.69,128207.0,69.1352,69.3275,69.0529,69.2909,128207.0
2023-03-03 13:00:00,75.71,75.73,75.42,75.55,66724.0,69.3092,69.3275,69.0437,69.1627,66724.0
2023-03-03 13:30:00,75.56,75.77,75.49,75.67,61948.0,69.1719,69.3641,69.1078,69.2726,61948.0
2023-03-03 14:00:00,75.68,75.85,75.54,75.8,131293.0,69.2817,69.4373,69.1536,69.3916,131293.0
2023-03-03 14:30:00,75.81,76.09,75.75,75.99,167603.0,69.4007,69.6571,69.3458,69.5655,167603.0
2023-03-03 15:00:00,76.0,76.22,75.94,76.22,248809.0,69.5747,69.7761,69.5197,69.7761,248809.0
2023-03-03 15:30:00,76.22,76.35,76.01,76.22,673779.0,69.7761,69.8951,69.5838,69.7761,673779.0
2023-03-06 09:30:00,76.19,76.63,76.08,76.26,158119.0,69.7486,70.1514,69.6479,69.8127,158119.0
2023-03-06 10:00:00,76.25,76.52,76.19,76.29,118279.0,69.8035,70.0507,69.7486,69.8401,118279.0
2023-03-06 10:30:00,76.29,76.6,76.21,76.32,517887.0,69.8401,70.1239,69.7669,69.8676,517887.0
2023-03-06 11:00:00,76.33,76.38,76.01,76.23,113689.0,69.8768,69.9225,69.5838,69.7852,113689.0
2023-03-06 11:30:00,76.24,76.42,76.19,76.37,88527.0,69.7944,69.9592,69.7486,69.9134,88527.0
2023-03-06 12:00:00,76.37,76.5,76.13,76.19,1258835.0,69.9134,70.0324,69.6937,69.7486,1258835.0
2023-03-06 12:30:00,76.17,76.24,76.05,76.09,128130.0,69.7303,69.7944,69.6204,69.6571,128130.0
2023-03-06 13:00:00,76.09,76.29,76.05,76.26,106102.0,69.6571,69.8401,69.6204,69.8127,106102.0
2023-03-06 13:30:00,76.25,76.4,76.21,76.37,86831.0,69.8035,69.9408,69.7669,69.9134,86831.0
2023-03-06 14:00:00,76.38,76.53,76.31,76.45,203596.0,69.9225,70.0599,69.8585,69.9866,203596.0
2023-03-06 14:30:00,76.44,76.48,76.21,76.28,184763.0,69.9775,70.0141,69.7669,69.831,184763.0
2023-03-06 15:00:00,76.27,76.35,76.08,76.14,309871.0,69.8218,69.8951,69.6479,69.7028,309871.0
2023-03-06 15:30:00,76.14,76.42,76.13,76.3,588430.0,69.7028,69.9592,69.6937,69.8493,588430.0
2023-03-07 09:30:00,76.23,76.72,75.95,76.62,198411.0,69.7852,70.2338,69.5289,70.1422,198411.0
2023-03-07 10:00:00,76.62,76.64,76.09,76.52,208079.0,70.1422,70.1606,69.6571,70.0507,208079.0
2023-03-07 10:30:00,76.54,76.68,76.39,76.42,156160.0,70.069,70.1972,69.9317,69.9592,156160.0
2023-03-07 11:00:00,76.42,76.48,76.19,76.29,114719.0,69.9592,70.0141,69.7486,69.8401,114719.0
2023-03-07 11:30:00,76.26,76.33,75.99,76.0,119320.0,69.8127,69.8768,69.5655,69.5747,119320.0
2023-03-07 12:00:00,76.0,76.24,75.85,76.1,89708.0,69.5747,69.7944,69.4373,69.6662,89708.0
2023-03-07 12:30:00,76.08,76.41,76.0,76.03,180592.0,69.6479,69.95,69.5747,69.6021,180592.0
2023-03-07 13:00:00,76.02,76.02,75.7,75.73,91698.0,69.593,69.593,69.3,69.3275,91698.0
2023-03-07 13:30:00,75.75,76.03,75.74,75.86,58413.0,69.3458,69.6021,69.3366,69.4465,58413.0
2023-03-07 14:00:00,75.85,75.96,75.77,75.84,116842.0,69.4373,69.538,69.3641,69.4282,116842.0
2023-03-07 14:30:00,75.85,75.87,75.72,75.72,88229.0,69.4373,69.4557,69.3183,69.3183,88229.0
2023-03-07 15:00:00,75.72,75.87,75.67,75.81,137180.0,69.3183,69.4557,69.2726,69.4007,137180.0
2023-03-07 15:30:00,75.81,76.08,75.7,75.8,536277.0,69.4007,69.6479,69.3,69.3916,536277.0
2023-03-08 09:30:00,76.19,76.47,75.45,76.0,102954.0,69.7486,70.0049,69.0712,69.5747,102954.0
2023-03-08 10:00:00,75.99,76.02,75.52,75.53,174087.0,69.5655,69.593,69.1352,69.1444,174087.0
2023-03-08 10:30:00,75.52,76.04,75.52,75.88,70202.0,69.1352,69.6113,69.1352,69.4648,70202.0
2023-03-08 11:00:00,75.91,75.96,75.6,75.8,49945.0,69.4923,69.538,69.2085,69.3916,49945.0
2023-03-08 11:30:00,75.8,75.89,75.55,75.78,48029.0,69.3916,69.474,69.1627,69.3733,48029.0
2023-03-08 12:00:00,75.78,75.8,75.55,75.75,41309.0,69.3733,69.3916,69.1627,69.3458,41309.0
2023-03-08 12:30:00,75.75,75.85,75.56,75.78,60511.0,69.3458,69.4373,69.1719,69.3733,60511.0
2023-03-08 13:00:00,75.77,75.84,75.6,75.74,50271.0,69.3641,69.4282,69.2085,69.3366,50271.0
2023-03-08 13:30:00,75.73,75.88,75.62,75.72,56194.0,69.3275,69.4648,69.2268,69.3183,56194.0
2023-03-08 14:00:00,75.72,75.84,75.65,75.77,54846.0,69.3183,69.4282,69.2543,69.3641,54846.0
2023-03-08 14:30:00,75.78,75.8,75.67,75.67,78856.0,69.3733,69.3916,69.2726,69.2726,78856.0
2023-03-08 15:00:00,75.67,75.77,75.61,75.72,86716.0,69.2726,69.3641,69.2176,69.3183,86716.0
2023-03-08 15:30:00,75.73,76.07,75.73,75.96,325301.0,69.3275,69.6387,69.3275,69.538,325301.0
2023-03-09 09:30:00,76.24,76.5,75.79,75.81,134271.0,69.7944,70.0324,69.3824,69.4007,134271.0
2023-03-09 10:00:00,75.8,76.02,75.58,75.65,66685.0,69.3916,69.593,69.1902,69.2543,66685.0
2023-03-09 10:30:00,75.66,75.98,75.49,75.54,78866.0,69.2634,69.5564,69.1078,69.1536,78866.0
2023-03-09 11:00:00,75.53,75.56,75.31,75.42,111783.0,69.1444,69.1719,68.943,69.0437,111783.0
2023-03-09 11:30:00,75.41,75.57,75.33,75.39,60979.0,69.0345,69.181,68.9613,69.0162,60979.0
2023-03-09 12:00:00,75.38,75.49,75.21,75.46,56712.0,69.0071,69.1078,68.8515,69.0803,56712.0
2023-03-09 12:30:00,75.45,75.56,75.25,75.31,42654.0,69.0712,69.1719,68.8881,68.943,42654.0
2023-03-09 13:00:00,75.3,75.36,75.06,75.13,49048.0,68.9338,68.9888,68.7141,68.7782,49048.0
2023-03-09 13:30:00,75.12,75.2,74.96,75.02,52673.0,68.7691,68.8423,68.6226,68.6775,52673.0
2023-03-09 14:00:00,75.01,75.1,74.86,75.0,56630.0,68.6684,68.7508,68.531,68.6592,56630.0
2023-03-09 14:30:00,74.98,75.25,74.89,74.91,78898.0,68.6409,68.8881,68.5585,68.5768,78898.0
2023-03-09 15:00:00,74.92,74.93,74.42,74.6,97035.0,68.586,68.5951,68.1282,68.293,97035.0
2023-03-09 15:30:00,74.6,74.79,74.24,74.31,451845.0,68.293,68.467,67.9635,68.0275,451845.0
2023-03-10 09:30:00,74.55,74.7,73.17,73.44,203720.0,68.2473,68.3846,66.9839,67.2311,203720.0
2023-03-10 10:00:00,73.4,73.89,73.25,73.51,129939.0,67.1945,67.6431,67.0572,67.2952,129939.0
2023-03-10 10:30:00,73.5,73.72,73.26,73.7,122477.0,67.286,67.4874,67.0663,67.4691,122477.0
2023-03-10 11:00:00,73.67,73.99,73.61,73.95,97684.0,67.4417,67.7346,67.3867,67.698,97684.0
2023-03-10 11:30:00,73.94,74.01,73.18,73.27,67122.0,67.6888,67.7529,66.9931,67.0755,67122.0
2023-03-10 12:00:00,73.28,73.31,72.99,73.11,81524.0,67.0846,67.1121,66.8191,66.929,81524.0
2023-03-10 12:30:00,73.12,73.41,73.09,73.12,43756.0,66.9382,67.2036,66.9107,66.9382,43756.0
2023-03-10 13:00:00,73.13,73.18,72.66,72.67,115488.0,66.9473,66.9931,66.517,66.5262,115488.0
2023-03-10 13:30:00,72.67,72.7,72.24,72.37,63663.0,66.5262,66.5537,66.1326,66.2516,63663.0
2023-03-10 14:00:00,72.38,72.87,72.35,72.39,99248.0,66.2607,66.7093,66.2333,66.2699,99248.0
2023-03-10 14:30:00,72.4,72.84,72.4,72.7,114236.0,66.279,66.6818,66.279,66.5537,114236.0
2023-03-10 15:00:00,72.68,72.71,72.42,72.56,188792.0,66.5354,66.5628,66.2973,66.4255,188792.0
2023-03-10 15:30:00,72.55,72.62,72.13,72.35,349772.0,66.4163,66.4804,66.0319,66.2333,349772.0
2023-03-13 09:30:00,71.5,72.43,71.1,72.23,223852.0,65.4551,66.3065,65.0889,66.1234,223852.0
2023-03-13 10:00:00,72.25,72.73,71.66,71.68,169147.0,66.1417,66.5811,65.6016,65.6199,169147.0
2023-03-13 10:30:00,71.68,72.34,71.57,72.28,103223.0,65.6199,66.2241,65.5192,66.1692,103223.0
2023-03-13 11:00:00,72.26,72.68,72.02,72.61,167352.0,66.1509,66.5354,65.9311,66.4713,167352.0
2023-03-13 11:30:00,72.63,72.67,71.76,72.07,87003.0,66.4896,66.5262,65.6931,65.9769,87003.0
2023-03-13 12:00:00,72.11,72.37,71.82,71.98,113510.0,66.0135,66.2516,65.7481,65.8945,113510.0
2023-03-13 12:30:00,71.99,72.0,71.17,71.28,136487.0,65.9037,65.9128,65.153,65.2537,136487.0
2023-03-13 13:00:00,71.29,71.44,71.06,71.28,112468.0,65.2629,65.4002,65.0523,65.2537,112468.0
2023-03-13 13:30:00,71.28,71.51,71.1,71.47,159028.0,65.2537,65.4643,65.0889,65.4276,159028.0
2023-03-13 14:00:00,71.47,71.98,71.47,71.87,61436.0,65.4276,65.8945,65.4276,65.7938,61436.0
2023-03-13 14:30:00,71.88,72.08,71.65,71.79,62674.0,65.803,65.9861,65.5924,65.7206,62674.0
2023-03-13 15:00:00,71.78,71.9,71.31,71.42,69127.0,65.7114,65.8213,65.2812,65.3819,69127.0
2023-03-13 15:30:00,71.42,71.74,71.39,71.42,295520.0,65.3819,65.6748,65.3544,65.3819,295520.0
2023-03-14 09:30:00,71.93,72.81,71.87,72.64,188027.0,65.8488,66.6544,65.7938,66.4987,188027.0
2023-03-14 10:00:00,72.65,72.98,72.52,72.86,87734.0,66.5079,66.81,66.3889,66.7001,87734.0
2023-03-14 10:30:00,72.87,73.21,72.79,73.04,126669.0,66.7093,67.0205,66.6361,66.8649,126669.0
2023-03-14 11:00:00,73.08,73.29,72.98,73.17,114240.0,66.9015,67.0938,66.81,66.9839,114240.0
2023-03-14 11:30:00,73.19,73.33,73.02,73.09,72165.0,67.0022,67.1304,66.8466,66.9107,72165.0
2023-03-14 12:00:00,73.13,73.19,72.85,72.87,64606.0,66.9473,67.0022,66.691,66.7093,64606.0
2023-03-14 12:30:00,72.87,73.09,72.78,72.81,55584.0,66.7093,66.9107,66.6269,66.6544,55584.0
2023-03-14 13:00:00,72.81,72.84,72.09,72.19,49289.0,66.6544,66.6818,65.9952,66.0868,49289.0
2023-03-14 13:30:00,72.16,72.26,71.92,72.02,62799.0,66.0593,66.1509,65.8396,65.9311,62799.0
2023-03-14 14:00:00,72.03,72.07,71.78,72.02,81025.0,65.9403,65.9769,65.7114,65.9311,81025.0
2023-03-14 14:30:00,72.02,72.3,71.99,72.0,60993.0,65.9311,66.1875,65.9037,65.9128,60993.0
2023-03-14 15:00:00,72.02,72.12,71.9,72.08,165966.0,65.9311,66.0227,65.8213,65.9861,165966.0
2023-03-14 15:30:00,72.08,72.63,72.05,72.55,299623.0,65.9861,66.4896,65.9586,66.4163,299623.0
2023-03-15 09:30:00,71.67,71.71,70.46,70.54,162116.0,65.6107,65.6474,64.503,64.5763,162116.0
2023-03-15 10:00:00,70.54,70.74,70.24,70.48,266899.0,64.5763,64.7594,64.3016,64.5213,266899.0
2023-03-15 10:30:00,70.47,70.7,70.25,70.43,138803.0,64.5122,64.7227,64.3108,64.4756,138803.0
2023-03-15 11:00:00,70.45,70.84,70.4,70.58,72188.0,64.4939,64.8509,64.4481,64.6129,72188.0
2023-03-15 11:30:00,70.57,70.64,70.03,70.04,118389.0,64.6037,64.6678,64.1094,64.1185,118389.0
2023-03-15 12:00:00,70.03,70.19,69.59,69.78,147783.0,64.1094,64.2559,63.7066,63.8805,147783.0
2023-03-15 12:30:00,69.77,70.05,69.65,69.89,112370.0,63.8714,64.1277,63.7615,63.9812,112370.0
2023-03-15 13:00:00,69.89,70.16,69.66,70.03,71727.0,63.9812,64.2284,63.7707,64.1094,71727.0
2023-03-15 13:30:00,70.02,70.02,69.75,69.94,82729.0,64.1002,64.1002,63.8531,64.027,82729.0
2023-03-15 14:00:00,69.93,70.71,69.85,70.53,64388.0,64.0178,64.7319,63.9446,64.5671,64388.0
2023-03-15 14:30:00,70.55,70.67,70.35,70.64,52674.0,64.5854,64.6953,64.4023,64.6678,52674.0
2023-03-15 15:00:00,70.65,70.92,70.52,70.85,270419.0,64.677,64.9241,64.558,64.8601,270419.0
2023-03-15 15:30:00,70.86,70.88,70.29,70.67,467456.0,64.8692,64.8875,64.3474,64.6953,467456.0
2023-03-16 09:30:00,70.11,70.55,69.39,69.95,195450.0,64.1826,64.5854,63.5235,64.0362,195450.0
2023-03-16 10:00:00,69.94,70.08,69.36,69.66,107034.0,64.027,64.1552,63.496,63.7707,107034.0
2023-03-16 10:30:00,69.68,70.44,69.67,70.42,110046.0,63.789,64.4847,63.7798,64.4664,110046.0
2023-03-16 11:00:00,70.44,70.7,70.31,70.56,75263.0,64.4847,64.7227,64.3657,64.5946,75263.0
2023-03-16 11:30:00,70.58,71.06,70.38,70.92,78930.0,64.6129,65.0523,64.4298,64.9241,78930.0
2023-03-16 12:00:00,70.93,70.95,70.56,70.66,76401.0,64.9333,64.9516,64.5946,64.6861,76401.0
2023-03-16 12:30:00,70.66,70.9,70.41,70.76,67225.0,64.6861,64.9058,64.4573,64.7777,67225.0
2023-03-16 13:00:00,70.75,70.91,70.64,70.69,63261.0,64.7685,64.915,64.6678,64.7136,63261.0
2023-03-16 13:30:00,70.69,70.78,70.5,70.73,58155.0,64.7136,64.796,64.5397,64.7502,58155.0
2023-03-16 14:00:00,70.73,70.77,70.5,70.69,137368.0,64.7502,64.7868,64.5397,64.7136,137368.0
2023-03-16 14:30:00,70.7,70.74,70.56,70.69,74271.0,64.7227,64.7594,64.5946,64.7136,74271.0
2023-03-16 15:00:00,70.69,71.03,70.64,70.94,172081.0,64.7136,65.0248,64.6678,64.9425,172081.0
2023-03-16 15:30:00,70.94,70.98,70.69,70.82,462795.0,64.9425,64.9791,64.7136,64.8326,462795.0
2023-03-17 09:30:00,70.18,70.35,68.85,69.25,722126.0,64.2467,64.4023,63.0292,63.3953,722126.0
2023-03-17 10:00:00,69.31,69.64,68.73,68.76,135565.0,63.4503,63.7524,62.9193,62.9468,135565.0
2023-03-17 10:30:00,68.78,68.81,68.23,68.32,210572.0,62.9651,62.9925,62.4616,62.544,210572.0
2023-03-17 11:00:00,68.3,68.58,68.23,68.31,103048.0,62.5257,62.782,62.4616,62.5348,103048.0
2023-03-17 11:30:00,68.27,68.54,68.22,68.44,85372.0,62.4982,62.7454,62.4524,62.6538,85372.0
2023-03-17 12:00:00,68.47,68.75,68.47,68.66,57847.0,62.6813,62.9376,62.6813,62.8552,57847.0
2023-03-17 12:30:00,68.64,68.74,68.45,68.49,58306.0,62.8369,62.9285,62.663,62.6996,58306.0
2023-03-17 13:00:00,68.5,68.64,68.36,68.39,59942.0,62.7087,62.8369,62.5806,62.608,59942.0
2023-03-17 13:30:00,68.39,68.5,68.3,68.42,71668.0,62.608,62.7087,62.5257,62.6355,71668.0
2023-03-17 14:00:00,68.43,68.5,68.23,68.28,58489.0,62.6447,62.7087,62.4616,62.5073,58489.0
2023-03-17 14:30:00,68.27,68.51,68.23,68.43,82107.0,62.4982,62.7179,62.4616,62.6447,82107.0
2023-03-17 15:00:00,68.42,68.49,68.25,68.4,85698.0,62.6355,62.6996,62.4799,62.6172,85698.0
2023-03-17 15:30:00,68.41,68.78,68.24,68.7,427002.0,62.6264,62.9651,62.4707,62.8918,427002.0
2023-03-20 09:30:00,69.34,70.0,69.24,69.83,118862.0,63.4777,64.0819,63.3862,63.9263,118862.0
2023-03-20 10:00:00,69.83,69.97,69.43,69.91,121335.0,63.9263,64.0545,63.5601,63.9995,121335.0
2023-03-20 10:30:00,69.89,70.16,69.86,70.07,66135.0,63.9812,64.2284,63.9538,64.146,66135.0
2023-03-20 11:00:00,70.09,70.3,69.9,70.15,128811.0,64.1643,64.3566,63.9904,64.2192,128811.0
2023-03-20 11:30:00,70.16,70.34,70.01,70.01,37417.0,64.2284,64.3932,64.0911,64.0911,37417.0
2023-03-20 12:00:00,70.01,70.01,69.67,69.79,75141.0,64.0911,64.0911,63.7798,63.8897,75141.0
2023-03-20 12:30:00,69.81,70.11,69.76,70.07,42924.0,63.908,64.1826,63.8622,64.146,42924.0
2023-03-20 13:00:00,70.08,70.4,70.06,70.33,43817.0,64.1552,64.4481,64.1369,64.384,43817.0
2023-03-20 13:30:00,70.32,70.41,70.16,70.21,39817.0,64.3749,64.4573,64.2284,64.2742,39817.0
2023-03-20 14:00:00,70.21,70.23,70.09,70.15,44685.0,64.2742,64.2925,64.1643,64.2192,44685.0
2023-03-20 14:30:00,70.16,70.18,69.99,70.13,56621.0,64.2284,64.2467,64.0728,64.2009,56621.0
2023-03-20 15:00:00,70.1,70.12,69.91,70.08,58903.0,64.1735,64.1918,63.9995,64.1552,58903.0
2023-03-20 15:30:00,70.08,70.44,70.08,70.35,365596.0,64.1552,64.4847,64.1552,64.4023,365596.0
2023-03-21 09:30:00,71.11,71.52,70.95,71.41,100479.0,65.0981,65.4734,64.9516,65.3727,100479.0
2023-03-21 10:00:00,71.43,71.55,71.28,71.5,89120.0,65.391,65.5009,65.2537,65.4551,89120.0
2023-03-21 10:30:00,71.5,71.6,71.38,71.53,65064.0,65.4551,65.5467,65.3453,65.4826,65064.0
2023-03-21 11:00:00,71.53,71.68,71.4,71.61,80702.0,65.4826,65.6199,65.3636,65.5558,80702.0
2023-03-21 11:30:00,71.62,71.71,71.37,71.42,63726.0,65.565,65.6474,65.3361,65.3819,63726.0
2023-03-21 12:00:00,71.41,71.47,71.34,71.44,55063.0,65.3727,65.4276,65.3086,65.4002,55063.0
2023-03-21 12:30:00,71.44,71.55,71.38,71.42,66891.0,65.4002,65.5009,65.3453,65.3819,66891.0
2023-03-21 13:00:00,71.43,71.49,71.37,71.45,61896.0,65.391,65.446,65.3361,65.4093,61896.0
2023-03-21 13:30:00,71.45,71.53,71.31,71.34,54859.0,65.4093,65.4826,65.2812,65.3086,54859.0
2023-03-21 14:00:00,71.34,71.48,71.28,71.45,61697.0,65.3086,65.4368,65.2537,65.4093,61697.0
2023-03-21 14:30:00,71.46,71.54,71.39,71.43,116208.0,65.4185,65.4917,65.3544,65.391,116208.0
2023-03-21 15:00:00,71.41,71.51,71.39,71.45,139434.0,65.3727,65.4643,65.3544,65.4093,139434.0
2023-03-21 15:30:00,71.46,71.7,71.38,71.44,359410.0,65.4185,65.6382,65.3453,65.4002,359410.0
2023-03-22 09:30:00,71.34,71.7,71.29,71.65,80600.0,65.3086,65.6382,65.2629,65.5924,80600.0
2023-03-22 10:00:00,71.67,71.73,71.22,71.27,75505.0,65.6107,65.6657,65.1988,65.2446,75505.0
2023-03-22 10:30:00,71.27,71.41,71.21,71.34,114137.0,65.2446,65.3727,65.1896,65.3086,114137.0
2023-03-22 11:00:00,71.34,71.34,71.08,71.09,42398.0,65.3086,65.3086,65.0706,65.0798,42398.0
2023-03-22 11:30:00,71.11,71.28,70.93,71.26,77185.0,65.0981,65.2537,64.9333,65.2354,77185.0
2023-03-22 12:00:00,71.28,71.45,71.23,71.25,40569.0,65.2537,65.4093,65.2079,65.2262,40569.0
2023-03-22 12:30:00,71.21,71.26,71.09,71.12,36552.0,65.1896,65.2354,65.0798,65.1072,36552.0
2023-03-22 13:00:00,71.11,71.21,71.0,71.21,67530.0,65.0981,65.1896,64.9974,65.1896,67530.0
2023-03-22 13:30:00,71.21,71.24,71.1,71.14,38243.0,65.1896,65.2171,65.0889,65.1255,38243.0
2023-03-22 14:00:00,71.18,71.74,71.14,71.42,93753.0,65.1622,65.6748,65.1255,65.3819,93753.0
2023-03-22 14:30:00,71.42,71.85,71.11,71.21,113436.0,65.3819,65.7755,65.0981,65.1896,113436.0
2023-03-22 15:00:00,71.19,71.36,70.76,71.16,239171.0,65.1713,65.3269,64.7777,65.1439,239171.0
2023-03-22 15:30:00,71.18,71.21,70.3,70.32,433941.0,65.1622,65.1896,64.3566,64.3749,433941.0
2023-03-23 09:30:00,70.24,71.19,70.23,70.72,183809.0,64.3016,65.1713,64.2925,64.7411,183809.0
2023-03-23 10:00:00,70.72,71.18,70.71,70.98,88593.0,64.7411,65.1622,64.7319,64.9791,88593.0
2023-03-23 10:30:00,70.98,71.52,70.95,71.49,58586.0,64.9791,65.4734,64.9516,65.446,58586.0
2023-03-23 11:00:00,71.51,71.72,71.41,71.41,67466.0,65.4643,65.6565,65.3727,65.3727,67466.0
2023-03-23 11:30:00,71.41,71.59,71.28,71.34,52335.0,65.3727,65.5375,65.2537,65.3086,52335.0
2023-03-23 12:00:00,71.33,71.39,71.02,71.03,50639.0,65.2995,65.3544,65.0157,65.0248,50639.0
2023-03-23 12:30:00,71.05,71.13,70.68,70.68,91404.0,65.0432,65.1164,64.7044,64.7044,91404.0
2023-03-23 13:00:00,70.68,70.74,70.37,70.48,118638.0,64.7044,64.7594,64.4206,64.5213,118638.0
2023-03-23 13:30:00,70.48,70.61,70.39,70.41,91961.0,64.5213,64.6404,64.439,64.4573,91961.0
2023-03-23 14:00:00,70.42,70.51,69.97,69.97,114511.0,64.4664,64.5488,64.0545,64.0545,114511.0
2023-03-23 14:30:00,69.97,70.11,69.59,69.84,129092.0,64.0545,64.1826,63.7066,63.9355,129092.0
2023-03-23 15:00:00,69.86,70.21,69.42,69.63,227541.0,63.9538,64.2742,63.551,63.7432,227541.0
2023-03-23 15:30:00,69.63,70.12,69.51,69.78,411837.0,63.7432,64.1918,63.6334,63.8805,411837.0
2023-03-24 09:30:00,69.16,69.34,68.29,68.77,135315.0,63.3129,63.4777,62.5165,62.9559,135315.0
2023-03-24 10:00:00,68.75,69.17,68.42,69.11,168232.0,62.9376,63.3221,62.6355,63.2672,168232.0
2023-03-24 10:30:00,69.13,69.28,68.69,68.96,55662.0,63.2855,63.4228,62.8827,63.1299,55662.0
2023-03-24 11:00:00,68.95,69.03,68.69,68.83,41865.0,63.1207,63.1939,62.8827,63.0108,41865.0
2023-03-24 11:30:00,68.81,69.44,68.76,69.4,30814.0,62.9925,63.5693,62.9468,63.5327,30814.0
2023-03-24 12:00:00,69.43,69.62,69.39,69.55,52654.0,63.5601,63.7341,63.5235,63.67,52654.0
2023-03-24 12:30:00,69.57,69.74,69.53,69.59,46318.0,63.6883,63.8439,63.6517,63.7066,46318.0
2023-03-24 13:00:00,69.6,69.66,69.41,69.45,48317.0,63.7157,63.7707,63.5418,63.5784,48317.0
2023-03-24 13:30:00,69.47,69.54,69.25,69.41,59277.0,63.5967,63.6608,63.3953,63.5418,59277.0
2023-03-24 14:00:00,69.41,69.77,69.41,69.67,52486.0,63.5418,63.8714,63.5418,63.7798,52486.0
2023-03-24 14:30:00,69.66,69.81,69.64,69.67,65049.0,63.7707,63.908,63.7524,63.7798,65049.0
2023-03-24 15:00:00,69.68,69.91,69.59,69.84,93542.0,63.789,63.9995,63.7066,63.9355,93542.0
2023-03-24 15:30:00,69.85,69.92,69.69,69.88,402163.0,63.9446,64.0087,63.7981,63.9721,402163.0
2023-03-27 09:30:00,70.51,70.8,70.17,70.71,106903.0,64.5488,64.8143,64.2376,64.7319,106903.0
2023-03-27 10:00:00,70.69,70.74,70.38,70.47,64044.0,64.7136,64.7594,64.4298,64.5122,64044.0
2023-03-27 10:30:00,70.45,70.46,70.06,70.09,77797.0,64.4939,64.503,64.1369,64.1643,77797.0
2023-03-27 11:00:00,70.09,70.18,69.94,70.15,61102.0,64.1643,64.2467,64.027,64.2192,61102.0
2023-03-27 11:30:00,70.16,70.37,70.13,70.37,55966.0,64.2284,64.4206,64.2009,64.4206,55966.0
2023-03-27 12:00:00,70.36,70.56,70.34,70.55,75128.0,64.4115,64.5946,64.3932,64.5854,75128.0
2023-03-27 12:30:00,70.55,70.67,70.54,70.67,43438.0,64.5854,64.6953,64.5763,64.6953,43438.0
2023-03-27 13:00:00,70.68,70.86,70.67,70.84,102737.0,64.7044,64.8692,64.6953,64.8509,102737.0
2023-03-27 13:30:00,70.85,70.9,70.75,70.79,62392.0,64.8601,64.9058,64.7685,64.8051,62392.0
2023-03-27 14:00:00,70.78,70.88,70.68,70.88,43581.0,64.796,64.8875,64.7044,64.8875,43581.0
2023-03-27 14:30:00,70.89,71.08,70.89,71.07,68620.0,64.8967,65.0706,64.8967,65.0615,68620.0
2023-03-27 15:00:00,71.08,71.12,70.94,71.11,72498.0,65.0706,65.1072,64.9425,65.0981,72498.0
2023-03-27 15:30:00,71.14,71.15,70.89,70.98,324424.0,65.1255,65.1347,64.8967,64.9791,324424.0
2023-03-28 09:30:00,70.94,71.76,70.89,71.54,102929.0,64.9425,65.6931,64.8967,65.4917,102929.0
2023-03-28 10:00:00,71.5,71.69,71.38,71.55,70425.0,65.4551,65.629,65.3453,65.5009,70425.0
2023-03-28 10:30:00,71.57,71.62,71.24,71.4,94160.0,65.5192,65.565,65.2171,65.3636,94160.0
2023-03-28 11:00:00,71.42,71.42,71.19,71.3,48520.0,65.3819,65.3819,65.1713,65.272,48520.0
2023-03-28 11:30:00,71.3,71.53,71.29,71.48,21663.0,65.272,65.4826,65.2629,65.4368,21663.0
2023-03-28 12:00:00,71.49,71.64,71.48,71.49,23238.0,65.446,65.5833,65.4368,65.446,23238.0
2023-03-28 12:30:00,71.48,71.66,71.42,71.64,27551.0,65.4368,65.6016,65.3819,65.5833,27551.0
2023-03-28 13:00:00,71.65,71.65,71.36,71.42,27738.0,65.5924,65.5924,65.3269,65.3819,27738.0
2023-03-28 13:30:00,71.41,71.43,71.23,71.3,40634.0,65.3727,65.391,65.2079,65.272,40634.0
2023-03-28 14:00:00,71.31,71.41,71.3,71.31,35146.0,65.2812,65.3727,65.272,65.2812,35146.0
2023-03-28 14:30:00,71.31,71.48,71.29,71.47,47278.0,65.2812,65.4368,65.2629,65.4276,47278.0
2023-03-28 15:00:00,71.47,71.62,71.47,71.56,65237.0,65.4276,65.565,65.4276,65.51,65237.0
2023-03-28 15:30:00,71.56,71.9,71.53,71.85,314904.0,65.51,65.8213,65.4826,65.7755,314904.0
2023-03-29 09:30:00,72.46,72.71,72.14,72.33,138912.0,66.334,66.5628,66.041,66.2149,138912.0
2023-03-29 10:00:00,72.33,72.49,72.3,72.45,88253.0,66.2149,66.3614,66.1875,66.3248,88253.0
2023-03-29 10:30:00,72.45,72.53,72.14,72.19,226871.0,66.3248,66.398,66.041,66.0868,226871.0
2023-03-29 11:00:00,72.2,72.4,71.94,71.96,107668.0,66.0959,66.279,65.8579,65.8762,107668.0
2023-03-29 11:30:00,71.97,72.16,71.96,72.15,87660.0,65.8854,66.0593,65.8762,66.0502,87660.0
2023-03-29 12:00:00,72.14,72.16,72.05,72.12,42945.0,66.041,66.0593,65.9586,66.0227,42945.0
2023-03-29 12:30:00,72.14,72.24,72.11,72.19,21760.0,66.041,66.1326,66.0135,66.0868,21760.0
2023-03-29 13:00:00,72.19,72.35,72.15,72.34,25329.0,66.0868,66.2333,66.0502,66.2241,25329.0
2023-03-29 13:30:00,72.33,72.34,72.16,72.17,29576.0,66.2149,66.2241,66.0593,66.0685,29576.0
2023-03-29 14:00:00,72.17,72.19,72.06,72.16,42431.0,66.0685,66.0868,65.9678,66.0593,42431.0
2023-03-29 14:30:00,72.15,72.29,72.12,72.28,46236.0,66.0502,66.1783,66.0227,66.1692,46236.0
2023-03-29 15:00:00,72.29,72.48,72.19,72.44,83710.0,66.1783,66.3523,66.0868,66.3156,83710.0
2023-03-29 15:30:00,72.43,72.52,72.28,72.36,306710.0,66.3065,66.3889,66.1692,66.2424,306710.0
2023-03-30 09:30:00,72.82,73.04,72.33,72.33,135191.0,66.6635,66.8649,66.2149,66.2149,135191.0
2023-03-30 10:00:00,72.34,72.39,72.0,72.18,77121.0,66.2241,66.2699,65.9128,66.0776,77121.0
2023-03-30 10:30:00,72.19,72.38,72.07,72.24,63491.0,66.0868,66.2607,65.9769,66.1326,63491.0
2023-03-30 11:00:00,72.22,72.36,72.1,72.2,54317.0,66.1142,66.2424,66.0044,66.0959,54317.0
2023-03-30 11:30:00,72.2,72.2,72.07,72.08,57688.0,66.0959,66.0959,65.9769,65.9861,57688.0
2023-03-30 12:00:00,72.09,72.16,71.99,72.12,38424.0,65.9952,66.0593,65.9037,66.0227,38424.0
2023-03-30 12:30:00,72.13,72.27,72.03,72.17,43034.0,66.0319,66.16,65.9403,66.0685,43034.0
2023-03-30 13:00:00,72.18,72.26,72.13,72.17,28089.0,66.0776,66.1509,66.0319,66.0685,28089.0
2023-03-30 13:30:00,72.17,72.21,72.01,72.18,52173.0,66.0685,66.1051,65.922,66.0776,52173.0
2023-03-30 14:00:00,72.18,72.39,72.18,72.36,44903.0,66.0776,66.2699,66.0776,66.2424,44903.0
2023-03-30 14:30:00,72.36,72.4,72.23,72.34,72251.0,66.2424,66.279,66.1234,66.2241,72251.0
2023-03-30 15:00:00,72.34,72.39,72.2,72.31,107741.0,66.2241,66.2699,66.0959,66.1966,107741.0
2023-03-30 15:30:00,72.31,72.45,72.17,72.19,250002.0,66.1966,66.3248,66.0685,66.0868,250002.0
2023-03-31 09:30:00,72.16,72.54,72.02,72.16,130856.0,66.0593,66.4072,65.9311,66.0593,130856.0
2023-03-31 10:00:00,72.17,72.3,72.03,72.12,73151.0,66.0685,66.1875,65.9403,66.0227,73151.0
2023-03-31 10:30:00,72.09,72.44,72.08,72.42,61892.0,65.9952,66.3156,65.9861,66.2973,61892.0
2023-03-31 11:00:00,72.42,72.9,72.4,72.89,102081.0,66.2973,66.7368,66.279,66.7276,102081.0
2023-03-31 11:30:00,72.89,72.91,72.77,72.83,72480.0,66.7276,66.7459,66.6177,66.6727,72480.0
2023-03-31 12:00:00,72.83,73.05,72.82,72.94,100033.0,66.6727,66.8741,66.6635,66.7734,100033.0
2023-03-31 12:30:00,72.92,72.95,72.67,72.69,59029.0,66.7551,66.7825,66.5262,66.5445,59029.0
2023-03-31 13:00:00,72.69,72.77,72.58,72.6,64017.0,66.5445,66.6177,66.4438,66.4621,64017.0
2023-03-31 13:30:00,72.59,72.85,72.54,72.67,119259.0,66.453,66.691,66.4072,66.5262,119259.0
2023-03-31 14:00:00,72.67,72.81,72.54,72.58,56299.0,66.5262,66.6544,66.4072,66.4438,56299.0
2023-03-31 14:30:00,72.57,72.82,72.54,72.8,49182.0,66.4347,66.6635,66.4072,66.6452,49182.0
2023-03-31 15:00:00,72.81,73.19,72.8,73.18,128171.0,66.6544,67.0022,66.6452,66.9931,128171.0
2023-03-31 15:30:00,73.18,73.32,72.89,73.19,518443.0,66.9931,67.1212,66.7276,67.0022,518443.0
2023-04-03 09:30:00,73.27,73.97,73.1,73.7,111309.0,67.0755,67.7163,66.9198,67.4691,111309.0
2023-04-03 10:00:00,73.69,73.77,73.2,73.33,93292.0,67.46,67.5332,67.0114,67.1304,93292.0
2023-04-03 10:30:00,73.34,73.36,72.64,72.83,110105.0,67.1396,67.1579,66.4987,66.6727,110105.0
2023-04-03 11:00:00,72.82,72.83,72.41,72.45,88889.0,66.6635,66.6727,66.2882,66.3248,88889.0
2023-04-03 11:30:00,72.45,72.83,72.44,72.61,48389.0,66.3248,66.6727,66.3156,66.4713,48389.0
2023-04-03 12:00:00,72.61,72.81,72.55,72.65,81870.0,66.4713,66.6544,66.4163,66.5079,81870.0
2023-04-03 12:30:00,72.65,72.78,72.61,72.63,57186.0,66.5079,66.6269,66.4713,66.4896,57186.0
2023-04-03 13:00:00,72.62,72.82,72.58,72.63,43399.0,66.4804,66.6635,66.4438,66.4896,43399.0
2023-04-03 13:30:00,72.61,72.78,72.61,72.75,41677.0,66.4713,66.6269,66.4713,66.5994,41677.0
2023-04-03 14:00:00,72.76,72.89,72.75,72.75,69882.0,66.6086,66.7276,66.5994,66.5994,69882.0
2023-04-03 14:30:00,72.74,72.84,72.66,72.79,90839.0,66.5903,66.6818,66.517,66.6361,90839.0
2023-04-03 15:00:00,72.78,73.04,72.78,73.02,167951.0,66.6269,66.8649,66.6269,66.8466,167951.0
2023-04-03 15:30:00,73.02,73.12,72.94,73.02,300997.0,66.8466,66.9382,66.7734,66.8466,300997.0
2023-04-04 09:30:00,73.02,73.16,72.34,72.35,105082.0,66.8466,66.9748,66.2241,66.2333,105082.0
2023-04-04 10:00:00,72.37,72.54,71.61,71.66,76072.0,66.2516,66.4072,65.5558,65.6016,76072.0
2023-04-04 10:30:00,71.68,71.73,71.29,71.3,62756.0,65.6199,65.6657,65.2629,65.272,62756.0
2023-04-04 11:00:00,71.29,71.5,71.2,71.28,63318.0,65.2629,65.4551,65.1805,65.2537,63318.0
2023-04-04 11:30:00,71.26,71.31,70.9,70.92,37203.0,65.2354,65.2812,64.9058,64.9241,37203.0
2023-04-04 12:00:00,70.93,71.12,70.82,71.11,41344.0,64.9333,65.1072,64.8326,65.0981,41344.0
2023-04-04 12:30:00,71.13,71.21,71.08,71.15,33647.0,65.1164,65.1896,65.0706,65.1347,33647.0
2023-04-04 13:00:00,71.15,71.43,71.13,71.41,41640.0,65.1347,65.391,65.1164,65.3727,41640.0
2023-04-04 13:30:00,71.41,71.46,71.13,71.15,57563.0,65.3727,65.4185,65.1164,65.1347,57563.0
2023-04-04 14:00:00,71.15,71.17,71.0,71.0,50767.0,65.1347,65.153,64.9974,64.9974,50767.0
2023-04-04 14:30:00,71.01,71.18,70.93,70.97,59131.0,65.0065,65.1622,64.9333,64.9699,59131.0
2023-04-04 15:00:00,70.96,71.03,70.64,70.66,86192.0,64.9608,65.0248,64.6678,64.6861,86192.0
2023-04-04 15:30:00,70.67,70.98,70.56,70.83,425533.0,64.6953,64.9791,64.5946,64.8418,425533.0
2023-04-05 09:30:00,70.24,70.46,68.35,69.0,358903.0,64.3016,64.503,62.5714,63.1665,358903.0
2023-04-05 10:00:00,69.02,69.04,67.82,68.02,308923.0,63.1848,63.2031,62.0862,62.2693,308923.0
2023-04-05 10:30:00,68.0,68.34,67.83,68.1,225296.0,62.251,62.5623,62.0954,62.3426,225296.0
2023-04-05 11:00:00,68.1,68.49,67.95,68.01,125915.0,62.3426,62.6996,62.2052,62.2602,125915.0
2023-04-05 11:30:00,68.01,68.21,67.78,67.81,89279.0,62.2602,62.4433,62.0496,62.0771,89279.0
2023-04-05 12:00:00,67.81,67.88,67.6,67.82,139088.0,62.0771,62.1412,61.8848,62.0862,139088.0
2023-04-05 12:30:00,67.82,67.94,67.48,67.87,213173.0,62.0862,62.1961,61.775,62.132,213173.0
2023-04-05 13:00:00,67.87,68.36,67.86,68.28,79926.0,62.132,62.5806,62.1229,62.5073,79926.0
2023-04-05 13:30:00,68.28,68.29,67.92,68.02,86112.0,62.5073,62.5165,62.1778,62.2693,86112.0
2023-04-05 14:00:00,68.02,68.45,68.02,68.16,215542.0,62.2693,62.663,62.2693,62.3975,215542.0
2023-04-05 14:30:00,68.16,68.31,68.08,68.13,75207.0,62.3975,62.5348,62.3243,62.37,75207.0
2023-04-05 15:00:00,68.12,68.26,68.0,68.26,121320.0,62.3609,62.489,62.251,62.489,121320.0
2023-04-05 15:30:00,68.28,68.55,68.23,68.48,440706.0,62.5073,62.7545,62.4616,62.6904,440706.0
2023-04-06 09:30:00,68.49,68.7,67.99,68.52,135226.0,62.6996,62.8918,62.2419,62.7271,135226.0
2023-04-06 10:00:00,68.53,69.23,68.52,68.84,129258.0,62.7362,63.377,62.7271,63.02,129258.0
2023-04-06 10:30:00,68.84,68.87,68.6,68.75,82102.0,63.02,63.0475,62.8003,62.9376,82102.0
2023-04-06 11:00:00,68.78,69.0,68.56,68.67,197970.0,62.9651,63.1665,62.7637,62.8644,197970.0
2023-04-06 11:30:00,68.66,68.69,68.42,68.58,47761.0,62.8552,62.8827,62.6355,62.782,47761.0
2023-04-06 12:00:00,68.6,68.69,68.49,68.5,78976.0,62.8003,62.8827,62.6996,62.7087,78976.0
2023-04-06 12:30:00,68.5,68.64,68.42,68.45,73577.0,62.7087,62.8369,62.6355,62.663,73577.0
2023-04-06 13:00:00,68.44,68.71,68.42,68.63,43038.0,62.6538,62.901,62.6355,62.8278,43038.0
2023-04-06 13:30:00,68.66,68.68,68.47,68.47,82352.0,62.8552,62.8735,62.6813,62.6813,82352.0
2023-04-06 14:00:00,68.45,68.63,68.45,68.61,52884.0,62.663,62.8278,62.663,62.8094,52884.0
2023-04-06 14:30:00,68.6,68.64,68.43,68.48,120050.0,62.8003,62.8369,62.6447,62.6904,120050.0
2023-04-06 15:00:00,68.48,68.59,68.37,68.51,92424.0,62.6904,62.7911,62.5897,62.7179,92424.0
2023-04-06 15:30:00,68.51,68.6,68.41,68.47,239240.0,62.7179,62.8003,62.6264,62.6813,239240.0
2023-04-10 09:30:00,68.41,69.54,68.1,69.11,86361.0,62.6264,63.6608,62.3426,63.2672,86361.0
2023-04-10 10:00:00,69.08,69.41,69.08,69.26,62684.0,63.2397,63.5418,63.2397,63.4045,62684.0
2023-04-10 10:30:00,69.27,69.48,69.2,69.2,62507.0,63.4136,63.6059,63.3496,63.3496,62507.0
2023-04-10 11:00:00,69.21,69.41,69.2,69.36,53528.0,63.3587,63.5418,63.3496,63.496,53528.0
2023-04-10 11:30:00,69.39,69.39,69.05,69.09,57563.0,63.5235,63.5235,63.2122,63.2489,57563.0
2023-04-10 12:00:00,69.08,69.24,68.98,69.23,49859.0,63.2397,63.3862,63.1482,63.377,49859.0
2023-04-10 12:30:00,69.24,69.51,69.24,69.5,60710.0,63.3862,63.6334,63.3862,63.6242,60710.0
2023-04-10 13:00:00,69.5,69.51,69.36,69.37,47310.0,63.6242,63.6334,63.496,63.5052,47310.0
2023-04-10 13:30:00,69.38,69.48,69.3,69.44,52971.0,63.5143,63.6059,63.4411,63.5693,52971.0
2023-04-10 14:00:00,69.42,69.49,69.3,69.33,39067.0,63.551,63.615,63.4411,63.4686,39067.0
2023-04-10 14:30:00,69.34,69.55,69.28,69.55,71798.0,63.4777,63.67,63.4228,63.67,71798.0
2023-04-10 15:00:00,69.55,69.62,69.44,69.48,74187.0,63.67,63.7341,63.5693,63.6059,74187.0
2023-04-10 15:30:00,69.48,69.7,69.45,69.7,241938.0,63.6059,63.8073,63.5784,63.8073,241938.0
2023-04-11 09:30:00,69.94,70.33,69.86,69.86,64722.0,64.027,64.384,63.9538,63.9538,64722.0
2023-04-11 10:00:00,69.87,70.21,69.86,70.16,79671.0,63.9629,64.2742,63.9538,64.2284,79671.0
2023-04-11 10:30:00,70.15,70.31,70.01,70.31,46621.0,64.2192,64.3657,64.0911,64.3657,46621.0
2023-04-11 11:00:00,70.3,70.79,70.3,70.75,92532.0,64.3566,64.8051,64.3566,64.7685,92532.0
2023-04-11 11:30:00,70.75,70.98,70.73,70.95,87418.0,64.7685,64.9791,64.7502,64.9516,87418.0
2023-04-11 12:00:00,70.94,70.96,70.7,70.78,43356.0,64.9425,64.9608,64.7227,64.796,43356.0
2023-04-11 12:30:00,70.78,70.78,70.49,70.59,28718.0,64.796,64.796,64.5305,64.622,28718.0
2023-04-11 13:00:00,70.6,71.35,70.58,71.26,306244.0,64.6312,65.3178,64.6129,65.2354,306244.0
2023-04-11 13:30:00,71.26,71.59,71.25,71.47,165280.0,65.2354,65.5375,65.2262,65.4276,165280.0
2023-04-11 14:00:00,71.47,71.52,71.02,71.07,190128.0,65.4276,65.4734,65.0157,65.0615,190128.0
2023-04-11 14:30:00,71.07,71.14,70.99,71.0,57267.0,65.0615,65.1255,64.9882,64.9974,57267.0
2023-04-11 15:00:00,71.01,71.25,70.96,71.23,83152.0,65.0065,65.2262,64.9608,65.2079,83152.0
2023-04-11 15:30:00,71.23,71.24,70.92,71.02,469451.0,65.2079,65.2171,64.9241,65.0157,469451.0
2023-04-12 09:30:00,71.57,72.56,71.57,72.44,226574.0,65.5192,66.4255,65.5192,66.3156,226574.0
2023-04-12 10:00:00,72.43,72.65,72.18,72.47,129651.0,66.3065,66.5079,66.0776,66.3431,129651.0
2023-04-12 10:30:00,72.51,72.52,72.03,72.04,107459.0,66.3797,66.3889,65.9403,65.9495,107459.0
2023-04-12 11:00:00,72.06,72.2,71.72,72.15,97849.0,65.9678,66.0959,65.6565,66.0502,97849.0
2023-04-12 11:30:00,72.15,72.31,72.02,72.29,64854.0,66.0502,66.1966,65.9311,66.1783,64854.0
2023-04-12 12:00:00,72.27,72.29,71.98,72.08,54795.0,66.16,66.1783,65.8945,65.9861,54795.0
2023-04-12 12:30:00,72.09,72.27,72.03,72.18,50531.0,65.9952,66.16,65.9403,66.0776,50531.0
2023-04-12 13:00:00,72.18,72.23,72.11,72.22,60354.0,66.0776,66.1234,66.0135,66.1142,60354.0
2023-04-12 13:30:00,72.22,72.27,72.1,72.2,58409.0,66.1142,66.16,66.0044,66.0959,58409.0
2023-04-12 14:00:00,72.19,72.37,71.99,72.07,68341.0,66.0868,66.2516,65.9037,65.9769,68341.0
2023-04-12 14:30:00,72.04,72.09,71.85,72.05,94016.0,65.9495,65.9952,65.7755,65.9586,94016.0
2023-04-12 15:00:00,72.06,72.1,71.83,71.96,81674.0,65.9678,66.0044,65.7572,65.8762,81674.0
2023-04-12 15:30:00,71.96,72.3,71.95,72.12,272451.0,65.8762,66.1875,65.8671,66.0227,272451.0
2023-04-13 09:30:00,72.11,72.49,70.98,70.98,75762.0,66.0135,66.3614,64.9791,64.9791,75762.0
2023-04-13 10:00:00,70.98,71.17,70.79,70.93,123196.0,64.9791,65.153,64.8051,64.9333,123196.0
2023-04-13 10:30:00,70.94,71.02,70.79,70.84,109460.0,64.9425,65.0157,64.8051,64.8509,109460.0
2023-04-13 11:00:00,70.86,71.23,70.86,71.01,117740.0,64.8692,65.2079,64.8692,65.0065,117740.0
2023-04-13 11:30:00,71.0,71.15,70.94,71.07,147707.0,64.9974,65.1347,64.9425,65.0615,147707.0
2023-04-13 12:00:00,71.09,71.21,71.03,71.09,73976.0,65.0798,65.1896,65.0248,65.0798,73976.0
2023-04-13 12:30:00,71.11,71.31,70.93,71.31,95570.0,65.0981,65.2812,64.9333,65.2812,95570.0
2023-04-13 13:00:00,71.31,71.51,71.28,71.38,47730.0,65.2812,65.4643,65.2537,65.3453,47730.0
2023-04-13 13:30:00,71.37,71.56,71.33,71.45,38434.0,65.3361,65.51,65.2995,65.4093,38434.0
2023-04-13 14:00:00,71.46,71.64,71.46,71.59,83590.0,65.4185,65.5833,65.4185,65.5375,83590.0
2023-04-13 14:30:00,71.58,71.63,71.5,71.59,97031.0,65.5283,65.5741,65.4551,65.5375,97031.0
2023-04-13 15:00:00,71.6,71.72,71.58,71.61,101421.0,65.5467,65.6565,65.5283,65.5558,101421.0
2023-04-13 15:30:00,71.61,71.64,71.5,71.61,255042.0,65.5558,65.5833,65.4551,65.5558,255042.0
2023-04-14 09:30:00,71.55,72.35,71.55,72.23,145407.0,65.5009,66.2333,65.5009,66.1234,145407.0
2023-04-14 10:00:00,72.2,72.3,72.03,72.23,105754.0,66.0959,66.1875,65.9403,66.1234,105754.0
2023-04-14 10:30:00,72.23,72.31,72.08,72.17,55081.0,66.1234,66.1966,65.9861,66.0685,55081.0
2023-04-14 11:00:00,72.19,72.19,71.99,72.12,41533.0,66.0868,66.0868,65.9037,66.0227,41533.0
2023-04-14 11:30:00,72.16,72.2,72.06,72.2,45786.0,66.0593,66.0959,65.9678,66.0959,45786.0
2023-04-14 12:00:00,72.2,72.29,72.11,72.13,52201.0,66.0959,66.1783,66.0135,66.0319,52201.0
2023-04-14 12:30:00,72.12,72.18,71.99,72.03,34386.0,66.0227,66.0776,65.9037,65.9403,34386.0
2023-04-14 13:00:00,72.02,72.23,72.01,72.02,57474.0,65.9311,66.1234,65.922,65.9311,57474.0
2023-04-14 13:30:00,72.0,72.12,71.91,72.11,97516.0,65.9128,66.0227,65.8304,66.0135,97516.0
2023-04-14 14:00:00,72.12,72.35,72.08,72.28,94086.0,66.0227,66.2333,65.9861,66.1692,94086.0
2023-04-14 14:30:00,72.3,72.46,72.21,72.31,165071.0,66.1875,66.334,66.1051,66.1966,165071.0
2023-04-14 15:00:00,72.32,72.54,72.28,72.5,135669.0,66.2058,66.4072,66.1692,66.3706,135669.0
2023-04-14 15:30:00,72.5,72.83,72.46,72.75,333836.0,66.3706,66.6727,66.334,66.5994,333836.0
2023-04-17 09:30:00,72.98,73.57,72.8,73.38,172023.0,66.81,67.3501,66.6452,67.1762,172023.0
2023-04-17 10:00:00,73.37,73.56,73.22,73.5,174415.0,67.167,67.341,67.0297,67.286,174415.0
2023-04-17 10:30:00,73.49,73.56,73.25,73.35,87054.0,67.2769,67.341,67.0572,67.1487,87054.0
2023-04-17 11:00:00,73.35,73.4,73.2,73.25,59505.0,67.1487,67.1945,67.0114,67.0572,59505.0
2023-04-17 11:30:00,73.25,73.29,73.06,73.21,52890.0,67.0572,67.0938,66.8832,67.0205,52890.0
2023-04-17 12:00:00,73.2,73.26,73.15,73.18,66135.0,67.0114,67.0663,66.9656,66.9931,66135.0
2023-04-17 12:30:00,73.18,73.28,73.1,73.23,93133.0,66.9931,67.0846,66.9198,67.0389,93133.0
2023-04-17 13:00:00,73.23,73.24,73.04,73.11,50793.0,67.0389,67.048,66.8649,66.929,50793.0
2023-04-17 13:30:00,73.11,73.16,72.93,72.95,63731.0,66.929,66.9748,66.7642,66.7825,63731.0
2023-04-17 14:00:00,72.95,72.96,72.77,72.9,111218.0,66.7825,66.7917,66.6177,66.7368,111218.0
2023-04-17 14:30:00,72.9,73.21,72.88,73.15,82668.0,66.7368,67.0205,66.7184,66.9656,82668.0
2023-04-17 15:00:00,73.16,73.32,73.13,73.18,136443.0,66.9748,67.1212,66.9473,66.9931,136443.0
2023-04-17 15:30:00,73.18,73.36,73.12,73.26,422732.0,66.9931,67.1579,66.9382,67.0663,422732.0
2023-04-18 09:30:00,73.63,74.05,73.32,73.45,135823.0,67.405,67.7895,67.1212,67.2403,135823.0
2023-04-18 10:00:00,73.47,73.69,73.4,73.54,84525.0,67.2586,67.46,67.1945,67.3226,84525.0
2023-04-18 10:30:00,73.52,73.6,73.32,73.34,56440.0,67.3043,67.3776,67.1212,67.1396,56440.0
2023-04-18 11:00:00,73.35,73.39,73.14,73.26,53117.0,67.1487,67.1853,66.9565,67.0663,53117.0
2023-04-18 11:30:00,73.28,73.32,73.05,73.1,75752.0,67.0846,67.1212,66.8741,66.9198,75752.0
2023-04-18 12:00:00,73.09,73.27,73.09,73.19,64347.0,66.9107,67.0755,66.9107,67.0022,64347.0
2023-04-18 12:30:00,73.19,73.24,72.94,72.97,46090.0,67.0022,67.048,66.7734,66.8008,46090.0
2023-04-18 13:00:00,72.96,73.06,72.92,72.99,101878.0,66.7917,66.8832,66.7551,66.8191,101878.0
2023-04-18 13:30:00,72.99,73.22,72.99,73.02,55221.0,66.8191,67.0297,66.8191,66.8466,55221.0
2023-04-18 14:00:00,73.01,73.36,72.98,73.3,162091.0,66.8375,67.1579,66.81,67.1029,162091.0
2023-04-18 14:30:00,73.3,73.36,73.1,73.24,74606.0,67.1029,67.1579,66.9198,67.048,74606.0
2023-04-18 15:00:00,73.24,73.44,73.18,73.41,94302.0,67.048,67.2311,66.9931,67.2036,94302.0
2023-04-18 15:30:00,73.42,73.43,73.01,73.07,408974.0,67.2128,67.2219,66.8375,66.8924,408974.0
2023-04-19 09:30:00,73.05,73.29,72.79,72.81,96525.0,66.8741,67.0938,66.6361,66.6544,96525.0
2023-04-19 10:00:00,72.82,73.01,72.74,72.95,83243.0,66.6635,66.8375,66.5903,66.7825,83243.0
2023-04-19 10:30:00,72.95,72.96,72.61,72.68,97414.0,66.7825,66.7917,66.4713,66.5354,97414.0
2023-04-19 11:00:00,72.68,72.7,72.17,72.19,87998.0,66.5354,66.5537,66.0685,66.0868,87998.0
2023-04-19 11:30:00,72.19,72.34,72.13,72.33,68926.0,66.0868,66.2241,66.0319,66.2149,68926.0
2023-04-19 12:00:00,72.32,72.56,72.32,72.52,37256.0,66.2058,66.4255,66.2058,66.3889,37256.0
2023-04-19 12:30:00,72.52,72.59,72.51,72.51,36260.0,66.3889,66.453,66.3797,66.3797,36260.0
2023-04-19 13:00:00,72.52,72.63,72.48,72.6,37542.0,66.3889,66.4896,66.3523,66.4621,37542.0
2023-04-19 13:30:00,72.6,72.68,72.53,72.65,92303.0,66.4621,66.5354,66.398,66.5079,92303.0
2023-04-19 14:00:00,72.65,72.81,72.58,72.81,95429.0,66.5079,66.6544,66.4438,66.6544,95429.0
2023-04-19 14:30:00,72.8,73.04,72.8,73.03,83904.0,66.6452,66.8649,66.6452,66.8558,83904.0
2023-04-19 15:00:00,73.03,73.12,72.98,73.01,129858.0,66.8558,66.9382,66.81,66.8375,129858.0
2023-04-19 15:30:00,73.0,73.09,72.77,72.91,247912.0,66.8283,66.9107,66.6177,66.7459,247912.0
2023-04-20 09:30:00,72.38,72.96,72.31,72.65,145054.0,66.2607,66.7917,66.1966,66.5079,145054.0
2023-04-20 10:00:00,72.65,72.84,72.52,72.54,486572.0,66.5079,66.6818,66.3889,66.4072,486572.0
2023-04-20 10:30:00,72.56,72.94,72.55,72.93,726551.0,66.4255,66.7734,66.4163,66.7642,726551.0
2023-04-20 11:00:00,72.92,73.01,72.66,72.75,152349.0,66.7551,66.8375,66.517,66.5994,152349.0
2023-04-20 11:30:00,72.75,72.89,72.69,72.81,90937.0,66.5994,66.7276,66.5445,66.6544,90937.0
2023-04-20 12:00:00,72.82,72.84,72.69,72.8,87054.0,66.6635,66.6818,66.5445,66.6452,87054.0
2023-04-20 12:30:00,72.8,72.88,72.74,72.86,78184.0,66.6452,66.7184,66.5903,66.7001,78184.0
2023-04-20 13:00:00,72.87,73.03,72.84,72.96,111391.0,66.7093,66.8558,66.6818,66.7917,111391.0
2023-04-20 13:30:00,72.97,73.3,72.96,73.23,105424.0,66.8008,67.1029,66.7917,67.0389,105424.0
2023-04-20 14:00:00,73.23,73.32,73.09,73.1,80768.0,67.0389,67.1212,66.9107,66.9198,80768.0
2023-04-20 14:30:00,73.1,73.11,72.73,72.84,109378.0,66.9198,66.929,66.5811,66.6818,109378.0
2023-04-20 15:00:00,72.83,72.85,72.18,72.2,208815.0,66.6727,66.691,66.0776,66.0959,208815.0
2023-04-20 15:30:00,72.21,72.59,72.21,72.58,508236.0,66.1051,66.453,66.1051,66.4438,508236.0
2023-04-21 09:30:00,72.26,72.53,71.6,72.27,199946.0,66.1509,66.398,65.5467,66.16,199946.0
2023-04-21 10:00:00,72.22,72.73,72.11,72.63,84764.0,66.1142,66.5811,66.0135,66.4896,84764.0
2023-04-21 10:30:00,72.64,72.71,72.06,72.14,112790.0,66.4987,66.5628,65.9678,66.041,112790.0
2023-04-21 11:00:00,72.15,72.46,72.12,72.3,83600.0,66.0502,66.334,66.0227,66.1875,83600.0
2023-04-21 11:30:00,72.32,72.47,72.21,72.46,53343.0,66.2058,66.3431,66.1051,66.334,53343.0
2023-04-21 12:00:00,72.46,72.6,72.44,72.51,144227.0,66.334,66.4621,66.3156,66.3797,144227.0
2023-04-21 12:30:00,72.52,72.53,72.38,72.49,60572.0,66.3889,66.398,66.2607,66.3614,60572.0
2023-04-21 13:00:00,72.5,72.67,72.48,72.59,59466.0,66.3706,66.5262,66.3523,66.453,59466.0
2023-04-21 13:30:00,72.6,72.76,72.57,72.72,133936.0,66.4621,66.6086,66.4347,66.572,133936.0
2023-04-21 14:00:00,72.72,72.9,72.7,72.9,121299.0,66.572,66.7368,66.5537,66.7368,121299.0
2023-04-21 14:30:00,72.9,72.95,72.74,72.92,117765.0,66.7368,66.7825,66.5903,66.7551,117765.0
2023-04-21 15:00:00,72.91,73.05,72.79,73.02,129978.0,66.7459,66.8741,66.6361,66.8466,129978.0
2023-04-21 15:30:00,73.02,73.33,72.84,73.21,1166060.0,66.8466,67.1304,66.6818,67.0205,1166060.0
2023-04-24 09:30:00,73.36,74.48,73.36,74.27,401095.0,67.1579,68.1832,67.1579,67.9909,401095.0
2023-04-24 10:00:00,74.27,74.48,74.17,74.34,181723.0,67.9909,68.1832,67.8994,68.055,181723.0
2023-04-24 10:30:00,74.36,74.63,73.94,74.09,222201.0,68.0733,68.3205,67.6888,67.8261,222201.0
2023-04-24 11:00:00,74.09,74.1,73.85,73.95,130209.0,67.8261,67.8353,67.6064,67.698,130209.0
2023-04-24 11:30:00,73.95,73.96,73.54,73.68,244920.0,67.698,67.7071,67.3226,67.4508,244920.0
2023-04-24 12:00:00,73.67,73.78,73.58,73.62,134425.0,67.4417,67.5424,67.3593,67.3959,134425.0
2023-04-24 12:30:00,73.62,73.8,73.49,73.8,138823.0,67.3959,67.5607,67.2769,67.5607,138823.0
2023-04-24 13:00:00,73.8,73.81,73.62,73.78,63669.0,67.5607,67.5698,67.3959,67.5424,63669.0
2023-04-24 13:30:00,73.79,73.84,73.63,73.63,103156.0,67.5515,67.5973,67.405,67.405,103156.0
2023-04-24 14:00:00,73.65,73.8,73.64,73.8,99774.0,67.4233,67.5607,67.4142,67.5607,99774.0
2023-04-24 14:30:00,73.8,73.94,73.78,73.93,105121.0,67.5607,67.6888,67.5424,67.6797,105121.0
2023-04-24 15:00:00,73.94,74.04,73.91,73.98,170842.0,67.6888,67.7804,67.6614,67.7254,170842.0
2023-04-24 15:30:00,73.97,73.99,73.73,73.79,676565.0,67.7163,67.7346,67.4966,67.5515,676565.0
2023-04-25 09:30:00,75.63,75.63,73.12,75.37,548460.0,69.2359,69.2359,66.9382,68.9979,548460.0
2023-04-25 10:00:00,75.37,75.73,74.71,74.98,250860.0,68.9979,69.3275,68.3937,68.6409,250860.0
2023-04-25 10:30:00,74.96,75.11,74.59,74.92,176789.0,68.6226,68.7599,68.2839,68.586,176789.0
2023-04-25 11:00:00,74.92,75.45,73.85,74.24,567710.0,68.586,69.0712,67.6064,67.9635,567710.0
2023-04-25 11:30:00,74.27,74.29,72.7,72.98,365468.0,67.9909,68.0092,66.5537,66.81,365468.0
2023-04-25 12:00:00,72.98,74.57,72.87,74.28,284635.0,66.81,68.2656,66.7093,68.0001,284635.0
2023-04-25 12:30:00,74.31,74.31,73.47,73.58,218256.0,68.0275,68.0275,67.2586,67.3593,218256.0
2023-04-25 13:00:00,73.6,73.78,73.39,73.56,116172.0,67.3776,67.5424,67.1853,67.341,116172.0
2023-04-25 13:30:00,73.56,73.88,73.53,73.82,190298.0,67.341,67.6339,67.3135,67.579,190298.0
2023-04-25 14:00:00,73.81,74.11,73.63,74.11,274770.0,67.5698,67.8445,67.405,67.8445,274770.0
2023-04-25 14:30:00,74.1,74.49,74.07,74.16,204934.0,67.8353,68.1923,67.8078,67.8902,204934.0
2023-04-25 15:00:00,74.15,74.59,74.08,74.56,197160.0,67.8811,68.2839,67.817,68.2564,197160.0
2023-04-25 15:30:00,74.56,74.96,74.55,74.79,690483.0,68.2564,68.6226,68.2473,68.467,690483.0
2023-04-26 09:30:00,74.48,75.26,74.11,74.89,140998.0,68.1832,68.8972,67.8445,68.5585,140998.0
2023-04-26 10:00:00,74.86,74.89,74.02,74.19,197072.0,68.531,68.5585,67.7621,67.9177,197072.0
2023-04-26 10:30:00,74.2,74.38,74.05,74.14,172825.0,67.9268,68.0916,67.7895,67.8719,172825.0
2023-04-26 11:00:00,74.15,74.44,74.0,74.11,129074.0,67.8811,68.1466,67.7438,67.8445,129074.0
2023-04-26 11:30:00,74.12,74.31,73.95,74.01,97026.0,67.8536,68.0275,67.698,67.7529,97026.0
2023-04-26 12:00:00,74.01,74.08,73.58,73.63,100837.0,67.7529,67.817,67.3593,67.405,100837.0
2023-04-26 12:30:00,73.62,74.02,73.62,73.93,41185.0,67.3959,67.7621,67.3959,67.6797,41185.0
2023-04-26 13:00:00,73.93,74.03,73.73,73.78,42448.0,67.6797,67.7712,67.4966,67.5424,42448.0
2023-04-26 13:30:00,73.78,73.78,73.44,73.52,75708.0,67.5424,67.5424,67.2311,67.3043,75708.0
2023-04-26 14:00:00,73.52,73.66,73.47,73.59,127089.0,67.3043,67.4325,67.2586,67.3684,127089.0
2023-04-26 14:30:00,73.59,73.6,72.91,73.2,259983.0,67.3684,67.3776,66.7459,67.0114,259983.0
2023-04-26 15:00:00,73.2,73.33,72.97,73.0,194672.0,67.0114,67.1304,66.8008,66.8283,194672.0
2023-04-26 15:30:00,73.0,73.16,72.77,73.1,694126.0,66.8283,66.9748,66.6177,66.9198,694126.0
2023-04-27 09:30:00,73.28,73.55,73.03,73.51,118632.0,67.0846,67.3318,66.8558,67.2952,118632.0
2023-04-27 10:00:00,73.51,73.53,72.62,72.77,214228.0,67.2952,67.3135,66.4804,66.6177,214228.0
2023-04-27 10:30:00,72.77,72.78,71.98,72.01,163526.0,66.6177,66.6269,65.8945,65.922,163526.0
2023-04-27 11:00:00,72.01,72.24,71.76,72.2,162066.0,65.922,66.1326,65.6931,66.0959,162066.0
2023-04-27 11:30:00,72.2,72.41,72.17,72.34,55901.0,66.0959,66.2882,66.0685,66.2241,55901.0
2023-04-27 12:00:00,72.34,72.63,72.34,72.58,57295.0,66.2241,66.4896,66.2241,66.4438,57295.0
2023-04-27 12:30:00,72.59,72.7,72.53,72.63,58705.0,66.453,66.5537,66.398,66.4896,58705.0
2023-04-27 13:00:00,72.66,72.94,72.65,72.83,59794.0,66.517,66.7734,66.5079,66.6727,59794.0
2023-04-27 13:30:00,72.83,73.25,72.82,73.11,78612.0,66.6727,67.0572,66.6635,66.929,78612.0
2023-04-27 14:00:00,73.1,73.34,73.09,73.3,73446.0,66.9198,67.1396,66.9107,67.1029,73446.0
2023-04-27 14:30:00,73.3,73.56,73.28,73.55,72320.0,67.1029,67.341,67.0846,67.3318,72320.0
2023-04-27 15:00:00,73.55,73.64,73.37,73.64,119691.0,67.3318,67.4142,67.167,67.4142,119691.0
2023-04-27 15:30:00,73.64,73.81,73.58,73.66,326242.0,67.4142,67.5698,67.3593,67.4325,326242.0
2023-04-28 09:30:00,73.73,74.66,73.66,74.49,106457.0,67.4966,68.348,67.4325,68.1923,106457.0
2023-04-28 10:00:00,74.53,75.05,74.53,74.95,92168.0,68.2289,68.705,68.2289,68.6134,92168.0
2023-04-28 10:30:00,74.95,75.11,74.57,74.63,83424.0,68.6134,68.7599,68.2656,68.3205,83424.0
2023-04-28 11:00:00,74.69,74.92,74.48,74.81,94917.0,68.3754,68.586,68.1832,68.4853,94917.0
2023-04-28 11:30:00,74.84,74.91,74.68,74.82,32562.0,68.5127,68.5768,68.3663,68.4944,32562.0
2023-04-28 12:00:00,74.81,74.97,74.76,74.94,37537.0,68.4853,68.6317,68.4395,68.6043,37537.0
2023-04-28 12:30:00,74.95,74.96,74.8,74.89,36556.0,68.6134,68.6226,68.4761,68.5585,36556.0
2023-04-28 13:00:00,74.89,74.91,74.74,74.86,40569.0,68.5585,68.5768,68.4212,68.531,40569.0
2023-04-28 13:30:00,74.87,74.97,74.76,74.81,46993.0,68.5402,68.6317,68.4395,68.4853,46993.0
2023-04-28 14:00:00,74.84,74.95,74.61,74.66,55107.0,68.5127,68.6134,68.3022,68.348,55107.0
2023-04-28 14:30:00,74.69,74.71,74.39,74.55,71404.0,68.3754,68.3937,68.1008,68.2473,71404.0
2023-04-28 15:00:00,74.55,74.65,74.48,74.5,57224.0,68.2473,68.3388,68.1832,68.2015,57224.0
2023-04-28 15:30:00,74.53,74.7,74.32,74.69,377884.0,68.2289,68.3846,68.0367,68.3754,377884.0
2023-05-01 09:30:00,74.69,75.6,74.68,75.19,83505.0,68.3754,69.2085,68.3663,68.8331,83505.0
2023-05-01 10:00:00,75.16,75.7,75.03,75.36,97039.0,68.8057,69.3,68.6867,68.9888,97039.0
2023-05-01 10:30:00,75.37,75.59,75.3,75.34,63871.0,68.9979,69.1993,68.9338,68.9705,63871.0
2023-05-01 11:00:00,75.34,75.39,75.1,75.2,50409.0,68.9705,69.0162,68.7508,68.8423,50409.0
2023-05-01 11:30:00,75.16,75.31,75.15,75.21,42764.0,68.8057,68.943,68.7965,68.8515,42764.0
2023-05-01 12:00:00,75.21,75.32,75.14,75.29,39172.0,68.8515,68.9522,68.7874,68.9247,39172.0
2023-05-01 12:30:00,75.29,75.41,75.06,75.11,49806.0,68.9247,69.0345,68.7141,68.7599,49806.0
2023-05-01 13:00:00,75.12,75.16,74.81,74.81,40821.0,68.7691,68.8057,68.4853,68.4853,40821.0
2023-05-01 13:30:00,74.81,74.85,74.69,74.83,46973.0,68.4853,68.5219,68.3754,68.5036,46973.0
2023-05-01 14:00:00,74.84,74.99,74.77,74.99,60233.0,68.5127,68.6501,68.4487,68.6501,60233.0
2023-05-01 14:30:00,74.99,75.03,74.67,74.82,79033.0,68.6501,68.6867,68.3571,68.4944,79033.0
2023-05-01 15:00:00,74.83,74.89,74.59,74.63,76923.0,68.5036,68.5585,68.2839,68.3205,76923.0
2023-05-01 15:30:00,74.64,74.85,74.51,74.79,329348.0,68.3296,68.5219,68.2106,68.467,329348.0
2023-05-02 09:30:00,74.07,74.39,73.64,73.9,158276.0,67.8078,68.1008,67.4142,67.6522,158276.0
2023-05-02 10:00:00,73.85,73.85,72.74,72.8,92933.0,67.6064,67.6064,66.5903,66.6452,92933.0
2023-05-02 10:30:00,72.78,72.91,72.49,72.62,108979.0,66.6269,66.7459,66.3614,66.4804,108979.0
2023-05-02 11:00:00,72.64,72.91,72.49,72.83,103747.0,66.4987,66.7459,66.3614,66.6727,103747.0
2023-05-02 11:30:00,72.84,73.26,72.73,73.01,80425.0,66.6818,67.0663,66.5811,66.8375,80425.0
2023-05-02 12:00:00,73.0,73.23,72.94,73.13,52405.0,66.8283,67.0389,66.7734,66.9473,52405.0
2023-05-02 12:30:00,73.15,73.55,73.09,73.51,51009.0,66.9656,67.3318,66.9107,67.2952,51009.0
2023-05-02 13:00:00,73.53,73.56,73.27,73.34,48554.0,67.3135,67.341,67.0755,67.1396,48554.0
2023-05-02 13:30:00,73.34,73.47,72.77,72.79,183353.0,67.1396,67.2586,66.6177,66.6361,183353.0
2023-05-02 14:00:00,72.79,72.88,71.72,71.75,529168.0,66.6361,66.7184,65.6565,65.684,529168.0
2023-05-02 14:30:00,71.76,72.4,71.76,72.32,183018.0,65.6931,66.279,65.6931,66.2058,183018.0
2023-05-02 15:00:00,72.31,72.58,72.28,72.51,145632.0,66.1966,66.4438,66.1692,66.3797,145632.0
2023-05-02 15:30:00,72.51,72.53,72.27,72.45,608106.0,66.3797,66.398,66.16,66.3248,608106.0
2023-05-03 09:30:00,72.57,73.34,72.57,73.22,80048.0,66.4347,67.1396,66.4347,67.0297,80048.0
2023-05-03 10:00:00,73.27,73.6,73.08,73.3,102807.0,67.0755,67.3776,66.9015,67.1029,102807.0
2023-05-03 10:30:00,73.28,73.32,72.47,72.61,86994.0,67.0846,67.1212,66.3431,66.4713,86994.0
2023-05-03 11:00:00,72.62,72.74,72.42,72.7,119111.0,66.4804,66.5903,66.2973,66.5537,119111.0
2023-05-03 11:30:00,72.7,72.92,72.67,72.87,59991.0,66.5537,66.7551,66.5262,66.7093,59991.0
2023-05-03 12:00:00,72.87,72.93,72.66,72.7,54709.0,66.7093,66.7642,66.517,66.5537,54709.0
2023-05-03 12:30:00,72.7,72.79,72.62,72.79,37086.0,66.5537,66.6361,66.4804,66.6361,37086.0
2023-05-03 13:00:00,72.79,73.13,72.79,73.05,65187.0,66.6361,66.9473,66.6361,66.8741,65187.0
2023-05-03 13:30:00,73.08,73.1,72.77,72.79,54187.0,66.9015,66.9198,66.6177,66.6361,54187.0
2023-05-03 14:00:00,72.77,73.02,72.62,72.82,60488.0,66.6177,66.8466,66.4804,66.6635,60488.0
2023-05-03 14:30:00,72.83,73.07,72.43,72.72,124458.0,66.6727,66.8924,66.3065,66.572,124458.0
2023-05-03 15:00:00,72.7,72.88,71.91,71.94,97650.0,66.5537,66.7184,65.8304,65.8579,97650.0
2023-05-03 15:30:00,71.91,71.96,71.53,71.64,457874.0,65.8304,65.8762,65.4826,65.5833,457874.0
2023-05-04 09:30:00,71.52,71.61,70.12,70.67,102043.0,65.4734,65.5558,64.1918,64.6953,102043.0
2023-05-04 10:00:00,70.67,70.79,70.02,70.09,87033.0,64.6953,64.8051,64.1002,64.1643,87033.0
2023-05-04 10:30:00,70.06,70.54,69.96,70.37,97605.0,64.1369,64.5763,64.0453,64.4206,97605.0
2023-05-04 11:00:00,70.37,71.21,70.33,70.97,128758.0,64.4206,65.1896,64.384,64.9699,128758.0
2023-05-04 11:30:00,70.96,71.0,70.57,70.6,50292.0,64.9608,64.9974,64.6037,64.6312,50292.0
2023-05-04 12:00:00,70.6,70.86,70.42,70.81,62112.0,64.6312,64.8692,64.4664,64.8234,62112.0
2023-05-04 12:30:00,70.81,71.1,70.7,71.06,52979.0,64.8234,65.0889,64.7227,65.0523,52979.0
2023-05-04 13:00:00,71.06,71.47,70.99,71.25,61480.0,65.0523,65.4276,64.9882,65.2262,61480.0
2023-05-04 13:30:00,71.26,71.31,71.1,71.17,72117.0,65.2354,65.2812,65.0889,65.153,72117.0
2023-05-04 14:00:00,71.18,71.26,71.11,71.15,69946.0,65.1622,65.2354,65.0981,65.1347,69946.0
2023-05-04 14:30:00,71.14,71.28,71.01,71.25,65979.0,65.1255,65.2537,65.0065,65.2262,65979.0
2023-05-04 15:00:00,71.26,71.47,71.21,71.26,114692.0,65.2354,65.4276,65.1896,65.2354,114692.0
2023-05-04 15:30:00,71.24,71.31,70.83,71.01,364910.0,65.2171,65.2812,64.8418,65.0065,364910.0
2023-05-05 09:30:00,71.87,72.63,71.8,72.07,163193.0,65.7938,66.4896,65.7297,65.9769,163193.0
2023-05-05 10:00:00,72.04,72.55,72.04,72.37,100213.0,65.9495,66.4163,65.9495,66.2516,100213.0
2023-05-05 10:30:00,72.37,72.49,72.18,72.31,80711.0,66.2516,66.3614,66.0776,66.1966,80711.0
2023-05-05 11:00:00,72.31,72.63,72.23,72.6,60739.0,66.1966,66.4896,66.1234,66.4621,60739.0
2023-05-05 11:30:00,72.61,72.61,72.33,72.44,36367.0,66.4713,66.4713,66.2149,66.3156,36367.0
2023-05-05 12:00:00,72.43,72.51,72.31,72.44,40069.0,66.3065,66.3797,66.1966,66.3156,40069.0
2023-05-05 12:30:00,72.47,72.5,72.18,72.41,41820.0,66.3431,66.3706,66.0776,66.2882,41820.0
2023-05-05 13:00:00,72.41,72.49,72.26,72.34,54765.0,66.2882,66.3614,66.1509,66.2241,54765.0
2023-05-05 13:30:00,72.33,72.36,72.18,72.32,66892.0,66.2149,66.2424,66.0776,66.2058,66892.0
2023-05-05 14:00:00,72.33,72.63,72.33,72.56,51370.0,66.2149,66.4896,66.2149,66.4255,51370.0
2023-05-05 14:30:00,72.56,72.91,72.56,72.77,58421.0,66.4255,66.7459,66.4255,66.6177,58421.0
2023-05-05 15:00:00,72.78,72.92,72.73,72.76,111105.0,66.6269,66.7551,66.5811,66.6086,111105.0
2023-05-05 15:30:00,72.76,72.84,72.64,72.76,297008.0,66.6086,66.6818,66.4987,66.6086,297008.0
2023-05-08 09:30:00,73.23,73.4,72.39,72.46,109565.0,67.0389,67.1945,66.2699,66.334,109565.0
2023-05-08 10:00:00,72.46,72.48,72.07,72.12,52603.0,66.334,66.3523,65.9769,66.0227,52603.0
2023-05-08 10:30:00,72.12,72.24,72.03,72.12,44770.0,66.0227,66.1326,65.9403,66.0227,44770.0
2023-05-08 11:00:00,72.14,72.2,71.95,71.96,54263.0,66.041,66.0959,65.8671,65.8762,54263.0
2023-05-08 11:30:00,71.95,72.23,71.85,72.2,41573.0,65.8671,66.1234,65.7755,66.0959,41573.0
2023-05-08 12:00:00,72.2,72.2,71.98,72.11,34534.0,66.0959,66.0959,65.8945,66.0135,34534.0
2023-05-08 12:30:00,72.11,72.25,72.04,72.25,33898.0,66.0135,66.1417,65.9495,66.1417,33898.0
2023-05-08 13:00:00,72.28,72.55,72.27,72.41,44291.0,66.1692,66.4163,66.16,66.2882,44291.0
2023-05-08 13:30:00,72.41,72.5,72.21,72.27,64425.0,66.2882,66.3706,66.1051,66.16,64425.0
2023-05-08 14:00:00,72.28,72.72,72.15,72.65,120242.0,66.1692,66.572,66.0502,66.5079,120242.0
2023-05-08 14:30:00,72.65,72.8,72.64,72.7,60453.0,66.5079,66.6452,66.4987,66.5537,60453.0
2023-05-08 15:00:00,72.71,72.78,72.65,72.66,84194.0,66.5628,66.6269,66.5079,66.517,84194.0
2023-05-08 15:30:00,72.66,72.88,72.65,72.8,320041.0,66.517,66.7184,66.5079,66.6452,320041.0
2023-05-09 09:30:00,72.64,72.68,72.06,72.27,84180.0,66.4987,66.5354,65.9678,66.16,84180.0
2023-05-09 10:00:00,72.28,72.43,71.95,72.39,66545.0,66.1692,66.3065,65.8671,66.2699,66545.0
2023-05-09 10:30:00,72.42,72.72,72.34,72.7,51103.0,66.2973,66.572,66.2241,66.5537,51103.0
2023-05-09 11:00:00,72.76,73.05,72.71,72.91,33237.0,66.6086,66.8741,66.5628,66.7459,33237.0
2023-05-09 11:30:00,72.91,73.13,72.82,72.86,40943.0,66.7459,66.9473,66.6635,66.7001,40943.0
2023-05-09 12:00:00,72.84,73.0,72.78,72.87,28107.0,66.6818,66.8283,66.6269,66.7093,28107.0
2023-05-09 12:30:00,72.86,72.91,72.75,72.85,27479.0,66.7001,66.7459,66.5994,66.691,27479.0
2023-05-09 13:00:00,72.84,72.95,72.75,72.76,101902.0,66.6818,66.7825,66.5994,66.6086,101902.0
2023-05-09 13:30:00,72.76,73.09,72.72,73.07,45752.0,66.6086,66.9107,66.572,66.8924,45752.0
2023-05-09 14:00:00,73.08,73.26,73.07,73.08,33542.0,66.9015,67.0663,66.8924,66.9015,33542.0
2023-05-09 14:30:00,73.11,73.22,72.91,72.95,109385.0,66.929,67.0297,66.7459,66.7825,109385.0
2023-05-09 15:00:00,72.97,73.27,72.97,73.23,51614.0,66.8008,67.0755,66.8008,67.0389,51614.0
2023-05-09 15:30:00,73.22,73.43,73.09,73.34,300643.0,67.0297,67.2219,66.9107,67.1396,300643.0
2023-05-10 09:30:00,73.58,73.92,72.34,72.62,80460.0,67.3593,67.6705,66.2241,66.4804,80460.0
2023-05-10 10:00:00,72.63,72.97,72.46,72.56,62607.0,66.4896,66.8008,66.334,66.4255,62607.0
2023-05-10 10:30:00,72.58,72.68,72.2,72.31,92902.0,66.4438,66.5354,66.0959,66.1966,92902.0
2023-05-10 11:00:00,72.33,72.64,72.31,72.44,48485.0,66.2149,66.4987,66.1966,66.3156,48485.0
2023-05-10 11:30:00,72.46,72.56,72.12,72.17,54876.0,66.334,66.4255,66.0227,66.0685,54876.0
2023-05-10 12:00:00,72.18,72.22,71.97,72.13,33037.0,66.0776,66.1142,65.8854,66.0319,33037.0
2023-05-10 12:30:00,72.14,72.15,71.93,72.03,60980.0,66.041,66.0502,65.8488,65.9403,60980.0
2023-05-10 13:00:00,72.03,72.03,71.26,71.38,83238.0,65.9403,65.9403,65.2354,65.3453,83238.0
2023-05-10 13:30:00,71.37,71.78,71.31,71.78,79518.0,65.3361,65.7114,65.2812,65.7114,79518.0
2023-05-10 14:00:00,71.78,71.97,71.78,71.93,59291.0,65.7114,65.8854,65.7114,65.8488,59291.0
2023-05-10 14:30:00,71.94,72.18,71.93,72.06,32899.0,65.8579,66.0776,65.8488,65.9678,32899.0
2023-05-10 15:00:00,72.06,72.4,72.02,72.29,70821.0,65.9678,66.279,65.9311,66.1783,70821.0
2023-05-10 15:30:00,72.28,72.42,72.17,72.33,278945.0,66.1692,66.2973,66.0685,66.2149,278945.0
2023-05-11 09:30:00,71.51,72.07,71.32,71.79,79091.0,65.4643,65.9769,65.2903,65.7206,79091.0
2023-05-11 10:00:00,71.76,71.82,71.44,71.78,48868.0,65.6931,65.7481,65.4002,65.7114,48868.0
2023-05-11 10:30:00,71.75,71.82,71.54,71.67,33549.0,65.684,65.7481,65.4917,65.6107,33549.0
2023-05-11 11:00:00,71.7,71.97,71.65,71.96,41163.0,65.6382,65.8854,65.5924,65.8762,41163.0
2023-05-11 11:30:00,71.95,72.33,71.95,72.27,55592.0,65.8671,66.2149,65.8671,66.16,55592.0
2023-05-11 12:00:00,72.28,72.32,71.92,72.22,32848.0,66.1692,66.2058,65.8396,66.1142,32848.0
2023-05-11 12:30:00,72.22,72.34,72.2,72.27,28761.0,66.1142,66.2241,66.0959,66.16,28761.0
2023-05-11 13:00:00,72.29,72.37,72.2,72.23,48470.0,66.1783,66.2516,66.0959,66.1234,48470.0
2023-05-11 13:30:00,72.22,72.32,71.86,72.03,52814.0,66.1142,66.2058,65.7847,65.9403,52814.0
2023-05-11 14:00:00,72.06,72.17,71.97,72.14,29344.0,65.9678,66.0685,65.8854,66.041,29344.0
2023-05-11 14:30:00,72.12,72.42,72.09,72.35,45794.0,66.0227,66.2973,65.9952,66.2333,45794.0
2023-05-11 15:00:00,72.36,72.47,72.24,72.41,68869.0,66.2424,66.3431,66.1326,66.2882,68869.0
2023-05-11 15:30:00,72.41,72.55,72.25,72.41,270645.0,66.2882,66.4163,66.1417,66.2882,270645.0
2023-05-12 09:30:00,73.15,73.37,72.94,73.13,78680.0,66.9656,67.167,66.7734,66.9473,78680.0
2023-05-12 10:00:00,73.06,73.24,72.81,72.81,40685.0,66.8832,67.048,66.6544,66.6544,40685.0
2023-05-12 10:30:00,72.81,72.83,72.42,72.57,37908.0,66.6544,66.6727,66.2973,66.4347,37908.0
2023-05-12 11:00:00,72.57,72.72,72.53,72.61,48035.0,66.4347,66.572,66.398,66.4713,48035.0
2023-05-12 11:30:00,72.61,72.94,72.51,72.93,51745.0,66.4713,66.7734,66.3797,66.7642,51745.0
2023-05-12 12:00:00,72.95,72.96,72.54,72.65,87042.0,66.7825,66.7917,66.4072,66.5079,87042.0
2023-05-12 12:30:00,72.63,72.64,72.51,72.57,50599.0,66.4896,66.4987,66.3797,66.4347,50599.0
2023-05-12 13:00:00,72.56,72.6,72.33,72.54,52683.0,66.4255,66.4621,66.2149,66.4072,52683.0
2023-05-12 13:30:00,72.53,72.57,72.26,72.27,58683.0,66.398,66.4347,66.1509,66.16,58683.0
2023-05-12 14:00:00,72.26,72.39,72.09,72.33,36588.0,66.1509,66.2699,65.9952,66.2149,36588.0
2023-05-12 14:30:00,72.33,72.39,72.24,72.33,36514.0,66.2149,66.2699,66.1326,66.2149,36514.0
2023-05-12 15:00:00,72.34,72.57,72.25,72.57,66635.0,66.2241,66.4347,66.1417,66.4347,66635.0
2023-05-12 15:30:00,72.57,72.83,72.55,72.76,195314.0,66.4347,66.6727,66.4163,66.6086,195314.0
2023-05-15 09:30:00,72.95,72.95,72.28,72.41,68267.0,66.7825,66.7825,66.1692,66.2882,68267.0
2023-05-15 10:00:00,72.41,72.46,72.12,72.39,58860.0,66.2882,66.334,66.0227,66.2699,58860.0
2023-05-15 10:30:00,72.39,72.85,72.33,72.76,44823.0,66.2699,66.691,66.2149,66.6086,44823.0
2023-05-15 11:00:00,72.78,73.16,72.74,73.08,79466.0,66.6269,66.9748,66.5903,66.9015,79466.0
2023-05-15 11:30:00,73.08,73.16,72.95,72.99,57000.0,66.9015,66.9748,66.7825,66.8191,57000.0
2023-05-15 12:00:00,72.99,73.04,72.88,72.94,48494.0,66.8191,66.8649,66.7184,66.7734,48494.0
2023-05-15 12:30:00,72.96,73.28,72.96,73.27,22112.0,66.7917,67.0846,66.7917,67.0755,22112.0
2023-05-15 13:00:00,73.27,73.42,72.95,72.95,66541.0,67.0755,67.2128,66.7825,66.7825,66541.0
2023-05-15 13:30:00,72.94,72.98,72.82,72.89,172745.0,66.7734,66.81,66.6635,66.7276,172745.0
2023-05-15 14:00:00,72.89,72.96,72.35,72.4,93995.0,66.7276,66.7917,66.2333,66.279,93995.0
2023-05-15 14:30:00,72.39,72.69,72.36,72.64,66456.0,66.2699,66.5445,66.2424,66.4987,66456.0
2023-05-15 15:00:00,72.66,72.83,72.63,72.8,85075.0,66.517,66.6727,66.4896,66.6452,85075.0
2023-05-15 15:30:00,72.79,72.84,72.61,72.83,194881.0,66.6361,66.6818,66.4713,66.6727,194881.0
2023-05-16 09:30:00,72.35,72.42,71.7,71.83,139388.0,66.4681,66.5324,65.8709,65.9903,139388.0
2023-05-16 10:00:00,71.84,71.84,71.25,71.41,108667.0,65.9995,65.9995,65.4575,65.6045,108667.0
2023-05-16 10:30:00,71.44,71.48,71.24,71.3,101443.0,65.632,65.6688,65.4483,65.5034,101443.0
2023-05-16 11:00:00,71.31,71.72,71.3,71.6,84393.0,65.5126,65.8893,65.5034,65.779,84393.0
2023-05-16 11:30:00,71.6,71.71,71.44,71.7,65218.0,65.779,65.8801,65.632,65.8709,65218.0
2023-05-16 12:00:00,71.7,71.88,71.7,71.83,44606.0,65.8709,66.0363,65.8709,65.9903,44606.0
2023-05-16 12:30:00,71.84,71.97,71.79,71.92,47255.0,65.9995,66.1189,65.9536,66.073,47255.0
2023-05-16 13:00:00,71.92,71.94,71.77,71.77,43657.0,66.073,66.0914,65.9352,65.9352,43657.0
2023-05-16 13:30:00,71.76,71.84,71.67,71.72,61792.0,65.926,65.9995,65.8433,65.8893,61792.0
2023-05-16 14:00:00,71.71,71.71,71.47,71.56,55549.0,65.8801,65.8801,65.6596,65.7423,55549.0
2023-05-16 14:30:00,71.57,71.57,70.69,70.98,405942.0,65.7515,65.7515,64.943,65.2094,405942.0
2023-05-16 15:00:00,70.98,71.06,70.83,70.94,191526.0,65.2094,65.2829,65.0716,65.1727,191526.0
2023-05-16 15:30:00,70.93,70.98,70.49,70.52,386999.0,65.1635,65.2094,64.7593,64.7868,386999.0
2023-05-17 09:30:00,71.18,71.32,70.77,71.05,83195.0,65.3932,65.5218,65.0165,65.2737,83195.0
2023-05-17 10:00:00,71.05,71.29,70.96,71.25,37889.0,65.2737,65.4942,65.1911,65.4575,37889.0
2023-05-17 10:30:00,71.27,71.27,71.08,71.16,48987.0,65.4759,65.4759,65.3013,65.3748,48987.0
2023-05-17 11:00:00,71.15,71.58,71.15,71.47,83548.0,65.3656,65.7607,65.3656,65.6596,83548.0
2023-05-17 11:30:00,71.46,71.78,71.46,71.62,33841.0,65.6504,65.9444,65.6504,65.7974,33841.0
2023-05-17 12:00:00,71.65,71.83,71.65,71.72,42596.0,65.825,65.9903,65.825,65.8893,42596.0
2023-05-17 12:30:00,71.72,71.98,71.69,71.9,50674.0,65.8893,66.1281,65.8617,66.0546,50674.0
2023-05-17 13:00:00,71.89,72.05,71.89,71.94,67659.0,66.0455,66.1924,66.0455,66.0914,67659.0
2023-05-17 13:30:00,71.94,72.02,71.82,71.97,66155.0,66.0914,66.1649,65.9811,66.1189,66155.0
2023-05-17 14:00:00,71.98,71.99,71.63,71.63,62248.0,66.1281,66.1373,65.8066,65.8066,62248.0
2023-05-17 14:30:00,71.63,71.72,71.46,71.48,75564.0,65.8066,65.8893,65.6504,65.6688,75564.0
2023-05-17 15:00:00,71.47,71.62,71.4,71.44,105983.0,65.6596,65.7974,65.5953,65.632,105983.0
2023-05-17 15:30:00,71.44,71.6,71.41,71.53,391238.0,65.632,65.779,65.6045,65.7147,391238.0
2023-05-18 09:30:00,71.18,71.27,70.5,70.69,122382.0,65.3932,65.4759,64.7685,64.943,122382.0
2023-05-18 10:00:00,70.7,71.57,70.66,71.46,132511.0,64.9522,65.7515,64.9154,65.6504,132511.0
2023-05-18 10:30:00,71.47,71.75,71.41,71.65,115676.0,65.6596,65.9168,65.6045,65.825,115676.0
2023-05-18 11:00:00,71.66,71.78,71.42,71.56,108404.0,65.8341,65.9444,65.6137,65.7423,108404.0
2023-05-18 11:30:00,71.56,71.79,71.52,71.61,64108.0,65.7423,65.9536,65.7055,65.7882,64108.0
2023-05-18 12:00:00,71.59,71.6,71.25,71.28,56919.0,65.7698,65.779,65.4575,65.485,56919.0
2023-05-18 12:30:00,71.27,71.34,71.02,71.13,63258.0,65.4759,65.5402,65.2462,65.3472,63258.0
2023-05-18 13:00:00,71.14,71.15,70.73,70.73,108675.0,65.3564,65.3656,64.9798,64.9798,108675.0
2023-05-18 13:30:00,70.73,71.0,70.71,70.97,52034.0,64.9798,65.2278,64.9614,65.2002,52034.0
2023-05-18 14:00:00,70.96,71.16,70.85,71.14,73739.0,65.1911,65.3748,65.09,65.3564,73739.0
2023-05-18 14:30:00,71.14,71.25,71.09,71.16,84533.0,65.3564,65.4575,65.3105,65.3748,84533.0
2023-05-18 15:00:00,71.17,71.34,71.09,71.17,132477.0,65.384,65.5402,65.3105,65.384,132477.0
2023-05-18 15:30:00,71.17,71.67,71.14,71.61,363123.0,65.384,65.8433,65.3564,65.7882,363123.0
2023-05-19 09:30:00,72.4,72.61,71.99,72.54,144998.0,66.514,66.7069,66.1373,66.6426,144998.0
2023-05-19 10:00:00,72.51,72.83,72.16,72.3,54033.0,66.615,66.909,66.2935,66.4221,54033.0
2023-05-19 10:30:00,72.3,72.33,71.98,72.05,62092.0,66.4221,66.4497,66.1281,66.1924,62092.0
2023-05-19 11:00:00,72.11,72.14,71.54,71.58,68468.0,66.2476,66.2751,65.7239,65.7607,68468.0
2023-05-19 11:30:00,71.56,71.62,71.21,71.56,62835.0,65.7423,65.7974,65.4207,65.7423,62835.0
2023-05-19 12:00:00,71.59,71.7,71.42,71.62,43054.0,65.7698,65.8709,65.6137,65.7974,43054.0
2023-05-19 12:30:00,71.6,71.8,71.43,71.7,28320.0,65.779,65.9628,65.6228,65.8709,28320.0
2023-05-19 13:00:00,71.74,71.81,71.59,71.64,26425.0,65.9076,65.972,65.7698,65.8158,26425.0
2023-05-19 13:30:00,71.65,71.69,71.57,71.57,39535.0,65.825,65.8617,65.7515,65.7515,39535.0
2023-05-19 14:00:00,71.56,71.66,71.49,71.52,80141.0,65.7423,65.8341,65.678,65.7055,80141.0
2023-05-19 14:30:00,71.52,71.82,71.49,71.8,57495.0,65.7055,65.9811,65.678,65.9628,57495.0
2023-05-19 15:00:00,71.81,71.85,71.64,71.66,65939.0,65.972,66.0087,65.8158,65.8341,65939.0
2023-05-19 15:30:00,71.67,71.88,71.61,71.76,239486.0,65.8433,66.0363,65.7882,65.926,239486.0
2023-05-22 09:30:00,71.87,72.29,71.52,71.61,60859.0,66.0271,66.4129,65.7055,65.7882,60859.0
2023-05-22 10:00:00,71.56,71.6,71.23,71.52,56198.0,65.7423,65.779,65.4391,65.7055,56198.0
2023-05-22 10:30:00,71.5,71.51,71.2,71.44,37269.0,65.6872,65.6963,65.4115,65.632,37269.0
2023-05-22 11:00:00,71.45,71.62,71.4,71.6,39779.0,65.6412,65.7974,65.5953,65.779,39779.0
2023-05-22 11:30:00,71.61,71.64,71.43,71.59,38590.0,65.7882,65.8158,65.6228,65.7698,38590.0
2023-05-22 12:00:00,71.59,71.69,71.41,71.49,30568.0,65.7698,65.8617,65.6045,65.678,30568.0
2023-05-22 12:30:00,71.47,71.55,71.32,71.45,39251.0,65.6596,65.7331,65.5218,65.6412,39251.0
2023-05-22 13:00:00,71.46,71.62,71.43,71.57,69472.0,65.6504,65.7974,65.6228,65.7515,69472.0
2023-05-22 13:30:00,71.55,71.65,71.46,71.62,46471.0,65.7331,65.825,65.6504,65.7974,46471.0
2023-05-22 14:00:00,71.61,71.65,71.53,71.62,45297.0,65.7882,65.825,65.7147,65.7974,45297.0
2023-05-22 14:30:00,71.62,71.69,71.45,71.61,61845.0,65.7974,65.8617,65.6412,65.7882,61845.0
2023-05-22 15:00:00,71.62,71.76,71.46,71.49,51134.0,65.7974,65.926,65.6504,65.678,51134.0
2023-05-22 15:30:00,71.5,71.52,71.3,71.39,179633.0,65.6872,65.7055,65.5034,65.5861,179633.0
2023-05-23 09:30:00,71.25,71.3,70.6,71.24,114814.0,65.4575,65.5034,64.8603,65.4483,114814.0
2023-05-23 10:00:00,71.25,71.4,71.16,71.34,44985.0,65.4575,65.5953,65.3748,65.5402,44985.0
2023-05-23 10:30:00,71.34,71.48,71.28,71.28,32955.0,65.5402,65.6688,65.485,65.485,32955.0
2023-05-23 11:00:00,71.26,71.65,71.25,71.65,43962.0,65.4667,65.825,65.4575,65.825,43962.0
2023-05-23 11:30:00,71.63,71.9,71.63,71.8,36092.0,65.8066,66.0546,65.8066,65.9628,36092.0
2023-05-23 12:00:00,71.81,71.88,71.69,71.86,48209.0,65.972,66.0363,65.8617,66.0179,48209.0
2023-05-23 12:30:00,71.87,71.91,71.59,71.68,63185.0,66.0271,66.0638,65.7698,65.8525,63185.0
2023-05-23 13:00:00,71.69,71.73,71.36,71.36,40059.0,65.8617,65.8985,65.5585,65.5585,40059.0
2023-05-23 13:30:00,71.34,71.51,71.27,71.41,48950.0,65.5402,65.6963,65.4759,65.6045,48950.0
2023-05-23 14:00:00,71.41,71.5,70.96,71.06,55335.0,65.6045,65.6872,65.1911,65.2829,55335.0
2023-05-23 14:30:00,71.05,71.52,70.87,71.47,159639.0,65.2737,65.7055,65.1084,65.6596,159639.0
2023-05-23 15:00:00,71.48,71.51,71.24,71.43,76621.0,65.6688,65.6963,65.4483,65.6228,76621.0
2023-05-23 15:30:00,71.42,71.56,71.38,71.4,243521.0,65.6137,65.7423,65.5769,65.5953,243521.0
2023-05-24 09:30:00,71.5,71.65,70.6,70.88,164076.0,65.6872,65.825,64.8603,65.1176,164076.0
2023-05-24 10:00:00,70.89,70.91,70.49,70.67,73602.0,65.1267,65.1451,64.7593,64.9246,73602.0
2023-05-24 10:30:00,70.65,70.85,70.4,70.42,185985.0,64.9063,65.09,64.6766,64.695,185985.0
2023-05-24 11:00:00,70.43,70.82,70.43,70.67,62429.0,64.7041,65.0624,64.7041,64.9246,62429.0
2023-05-24 11:30:00,70.66,70.66,70.46,70.47,98243.0,64.9154,64.9154,64.7317,64.7409,98243.0
2023-05-24 12:00:00,70.49,70.61,70.41,70.59,46442.0,64.7593,64.8695,64.6858,64.8511,46442.0
2023-05-24 12:30:00,70.6,70.65,70.47,70.49,41892.0,64.8603,64.9063,64.7409,64.7593,41892.0
2023-05-24 13:00:00,70.51,70.51,70.2,70.23,56493.0,64.7776,64.7776,64.4928,64.5204,56493.0
2023-05-24 13:30:00,70.23,70.45,70.23,70.3,62056.0,64.5204,64.7225,64.5204,64.5847,62056.0
2023-05-24 14:00:00,70.33,70.36,70.18,70.21,46653.0,64.6123,64.6398,64.4745,64.502,46653.0
2023-05-24 14:30:00,70.23,70.49,70.2,70.42,49735.0,64.5204,64.7593,64.4928,64.695,49735.0
2023-05-24 15:00:00,70.42,70.81,70.39,70.61,65817.0,64.695,65.0533,64.6674,64.8695,65817.0
2023-05-24 15:30:00,70.61,70.74,70.33,70.44,168644.0,64.8695,64.9889,64.6123,64.7133,168644.0
2023-05-25 09:30:00,70.26,70.92,69.82,70.8,81868.0,64.548,65.1543,64.1437,65.0441,81868.0
2023-05-25 10:00:00,70.78,70.91,70.33,70.58,39190.0,65.0257,65.1451,64.6123,64.842,39190.0
2023-05-25 10:30:00,70.6,70.67,70.25,70.33,63910.0,64.8603,64.9246,64.5388,64.6123,63910.0
2023-05-25 11:00:00,70.33,70.62,70.03,70.03,116331.0,64.6123,64.8787,64.3367,64.3367,116331.0
2023-05-25 11:30:00,70.02,70.07,69.8,70.05,94065.0,64.3275,64.3734,64.1254,64.355,94065.0
2023-05-25 12:00:00,70.05,70.44,70.04,70.29,86764.0,64.355,64.7133,64.3459,64.5755,86764.0
2023-05-25 12:30:00,70.3,70.44,70.2,70.31,74138.0,64.5847,64.7133,64.4928,64.5939,74138.0
2023-05-25 13:00:00,70.32,70.55,70.2,70.44,63511.0,64.6031,64.8144,64.4928,64.7133,63511.0
2023-05-25 13:30:00,70.46,70.87,70.46,70.85,144940.0,64.7317,65.1084,64.7317,65.09,144940.0
2023-05-25 14:00:00,70.85,71.09,70.72,70.86,64980.0,65.09,65.3105,64.9706,65.0992,64980.0
2023-05-25 14:30:00,70.87,70.92,70.7,70.89,44241.0,65.1084,65.1543,64.9522,65.1267,44241.0
2023-05-25 15:00:00,70.91,71.03,70.82,70.98,54649.0,65.1451,65.2554,65.0624,65.2094,54649.0
2023-05-25 15:30:00,70.97,71.1,70.9,71.05,179646.0,65.2002,65.3197,65.1359,65.2737,179646.0
2023-05-26 09:30:00,71.45,71.5,70.99,71.12,50965.0,65.6412,65.6872,65.2186,65.3381,50965.0
2023-05-26 10:00:00,71.2,71.39,70.92,71.37,42764.0,65.4115,65.5861,65.1543,65.5677,42764.0
2023-05-26 10:30:00,71.4,71.68,71.28,71.56,60063.0,65.5953,65.8525,65.485,65.7423,60063.0
2023-05-26 11:00:00,71.56,71.62,71.18,71.27,52334.0,65.7423,65.7974,65.3932,65.4759,52334.0
2023-05-26 11:30:00,71.29,71.31,70.94,70.95,79087.0,65.4942,65.5126,65.1727,65.1819,79087.0
2023-05-26 12:00:00,70.95,71.24,70.95,71.2,45098.0,65.1819,65.4483,65.1819,65.4115,45098.0
2023-05-26 12:30:00,71.2,71.25,71.01,71.07,67411.0,65.4115,65.4575,65.237,65.2921,67411.0
2023-05-26 13:00:00,71.09,71.19,71.06,71.11,54634.0,65.3105,65.4024,65.2829,65.3289,54634.0
2023-05-26 13:30:00,71.11,71.18,70.88,70.95,34332.0,65.3289,65.3932,65.1176,65.1819,34332.0
2023-05-26 14:00:00,70.96,71.21,70.94,71.15,26091.0,65.1911,65.4207,65.1727,65.3656,26091.0
2023-05-26 14:30:00,71.16,71.41,71.15,71.41,36892.0,65.3748,65.6045,65.3656,65.6045,36892.0
2023-05-26 15:00:00,71.42,71.52,71.33,71.35,79532.0,65.6137,65.7055,65.531,65.5494,79532.0
2023-05-26 15:30:00,71.35,71.48,71.26,71.33,235096.0,65.5494,65.6688,65.4667,65.531,235096.0
2023-05-30 09:30:00,71.29,71.41,70.3,70.9,66347.0,65.4942,65.6045,64.5847,65.1359,66347.0
2023-05-30 10:00:00,70.95,70.98,70.46,70.55,90538.0,65.1819,65.2094,64.7317,64.8144,90538.0
2023-05-30 10:30:00,70.56,70.84,70.49,70.81,60185.0,64.8236,65.0808,64.7593,65.0533,60185.0
2023-05-30 11:00:00,70.81,70.89,70.49,70.61,55759.0,65.0533,65.1267,64.7593,64.8695,55759.0
2023-05-30 11:30:00,70.63,70.65,70.42,70.58,35400.0,64.8879,64.9063,64.695,64.842,35400.0
2023-05-30 12:00:00,70.56,70.82,70.52,70.8,31344.0,64.8236,65.0624,64.7868,65.0441,31344.0
2023-05-30 12:30:00,70.79,70.88,70.62,70.85,36826.0,65.0349,65.1176,64.8787,65.09,36826.0
2023-05-30 13:00:00,70.86,70.9,70.64,70.67,43068.0,65.0992,65.1359,64.8971,64.9246,43068.0
2023-05-30 13:30:00,70.66,70.84,70.6,70.75,39917.0,64.9154,65.0808,64.8603,64.9981,39917.0
2023-05-30 14:00:00,70.75,71.03,70.71,71.01,51000.0,64.9981,65.2554,64.9614,65.237,51000.0
2023-05-30 14:30:00,71.01,71.11,70.95,71.05,58142.0,65.237,65.3289,65.1819,65.2737,58142.0
2023-05-30 15:00:00,71.06,71.23,71.02,71.21,80767.0,65.2829,65.4391,65.2462,65.4207,80767.0
2023-05-30 15:30:00,71.2,71.32,71.03,71.17,241123.0,65.4115,65.5218,65.2554,65.384,241123.0
2023-05-31 09:30:00,70.85,70.93,69.77,69.95,81458.0,65.09,65.1635,64.0978,64.2632,81458.0
2023-05-31 10:00:00,69.93,69.96,69.45,69.46,78091.0,64.2448,64.2724,63.8038,63.813,78091.0
2023-05-31 10:30:00,69.44,69.66,69.24,69.43,57943.0,63.7946,63.9967,63.6109,63.7854,57943.0
2023-05-31 11:00:00,69.42,69.53,69.21,69.22,52740.0,63.7763,63.8773,63.5833,63.5925,52740.0
2023-05-31 11:30:00,69.23,69.25,69.03,69.11,50695.0,63.6017,63.6201,63.418,63.4915,50695.0
2023-05-31 12:00:00,69.14,69.44,69.1,69.39,31467.0,63.519,63.7946,63.4823,63.7487,31467.0
2023-05-31 12:30:00,69.4,69.46,69.15,69.31,39943.0,63.7579,63.813,63.5282,63.6752,39943.0
2023-05-31 13:00:00,69.3,69.5,69.29,69.39,39764.0,63.666,63.8498,63.6568,63.7487,39764.0
2023-05-31 13:30:00,69.41,69.57,69.32,69.47,64630.0,63.7671,63.9141,63.6844,63.8222,64630.0
2023-05-31 14:00:00,69.48,69.48,69.17,69.19,62605.0,63.8314,63.8314,63.5466,63.565,62605.0
2023-05-31 14:30:00,69.19,69.35,69.12,69.17,71044.0,63.565,63.7119,63.5006,63.5466,71044.0
2023-05-31 15:00:00,69.21,69.23,69.06,69.2,76770.0,63.5833,63.6017,63.4455,63.5741,76770.0
2023-05-31 15:30:00,69.19,69.29,68.54,68.79,625931.0,63.565,63.6568,62.9678,63.1975,625931.0
2023-06-01 09:30:00,69.04,69.18,68.4,68.63,94734.0,63.4272,63.5558,62.8392,63.0505,94734.0
2023-06-01 10:00:00,68.67,69.03,68.54,68.75,43799.0,63.0872,63.418,62.9678,63.1607,43799.0
2023-06-01 10:30:00,68.75,69.15,68.68,69.12,48990.0,63.1607,63.5282,63.0964,63.5006,48990.0
2023-06-01 11:00:00,69.11,69.27,69.0,69.22,41475.0,63.4915,63.6385,63.3904,63.5925,41475.0
2023-06-01 11:30:00,69.23,69.74,69.23,69.52,81423.0,63.6017,64.0702,63.6017,63.8681,81423.0
2023-06-01 12:00:00,69.5,69.58,69.33,69.58,35377.0,63.8498,63.9233,63.6936,63.9233,35377.0
2023-06-01 12:30:00,69.59,69.59,69.38,69.55,34559.0,63.9324,63.9324,63.7395,63.8957,34559.0
2023-06-01 13:00:00,69.55,69.64,69.47,69.62,49773.0,63.8957,63.9784,63.8222,63.96,49773.0
2023-06-01 13:30:00,69.63,69.78,69.51,69.78,42962.0,63.9692,64.107,63.8589,64.107,42962.0
2023-06-01 14:00:00,69.77,69.87,69.6,69.8,75903.0,64.0978,64.1897,63.9416,64.1254,75903.0
2023-06-01 14:30:00,69.8,69.92,69.71,69.9,70186.0,64.1254,64.2356,64.0427,64.2172,70186.0
2023-06-01 15:00:00,69.92,70.05,69.87,69.92,95892.0,64.2356,64.355,64.1897,64.2356,95892.0
2023-06-01 15:30:00,69.92,70.02,69.77,70.02,274894.0,64.2356,64.3275,64.0978,64.3275,274894.0
2023-06-02 09:30:00,70.83,71.26,70.37,70.98,109549.0,65.0716,65.4667,64.649,65.2094,109549.0
2023-06-02 10:00:00,71.01,71.44,70.86,71.42,130500.0,65.237,65.632,65.0992,65.6137,130500.0
2023-06-02 10:30:00,71.43,71.79,71.4,71.61,67127.0,65.6228,65.9536,65.5953,65.7882,67127.0
2023-06-02 11:00:00,71.63,72.07,71.63,71.99,46880.0,65.8066,66.2108,65.8066,66.1373,46880.0
2023-06-02 11:30:00,72.01,72.02,71.71,71.89,26546.0,66.1557,66.1649,65.8801,66.0455,26546.0
2023-06-02 12:00:00,71.91,72.53,71.88,72.53,52479.0,66.0638,66.6334,66.0363,66.6334,52479.0
2023-06-02 12:30:00,72.53,72.56,72.3,72.53,50155.0,66.6334,66.661,66.4221,66.6334,50155.0
2023-06-02 13:00:00,72.53,72.8,72.46,72.68,58038.0,66.6334,66.8815,66.5691,66.7712,58038.0
2023-06-02 13:30:00,72.68,72.73,72.52,72.71,36422.0,66.7712,66.8172,66.6242,66.7988,36422.0
2023-06-02 14:00:00,72.7,72.78,72.58,72.78,66994.0,66.7896,66.8631,66.6794,66.8631,66994.0
2023-06-02 14:30:00,72.76,72.91,72.71,72.88,74267.0,66.8447,66.9825,66.7988,66.955,74267.0
2023-06-02 15:00:00,72.88,73.11,72.88,73.04,124993.0,66.955,67.1663,66.955,67.102,124993.0
2023-06-02 15:30:00,73.04,73.4,73.03,73.3,462639.0,67.102,67.4327,67.0928,67.3408,462639.0
2023-06-05 09:30:00,73.48,74.62,73.33,74.28,302952.0,67.5062,68.5535,67.3684,68.2411,302952.0
2023-06-05 10:00:00,74.28,74.56,73.02,73.22,201805.0,68.2411,68.4984,67.0836,67.2673,201805.0
2023-06-05 10:30:00,73.23,73.39,72.9,73.08,89731.0,67.2765,67.4235,66.9733,67.1387,89731.0
2023-06-05 11:00:00,73.09,73.27,72.64,72.86,60359.0,67.1479,67.3133,66.7345,66.9366,60359.0
2023-06-05 11:30:00,72.86,73.1,72.81,73.04,42677.0,66.9366,67.1571,66.8907,67.102,42677.0
2023-06-05 12:00:00,73.05,73.45,72.96,73.44,59296.0,67.1111,67.4786,67.0285,67.4694,59296.0
2023-06-05 12:30:00,73.45,73.48,73.2,73.25,47788.0,67.4786,67.5062,67.2489,67.2949,47788.0
2023-06-05 13:00:00,73.24,73.31,73.02,73.06,38845.0,67.2857,67.35,67.0836,67.1203,38845.0
2023-06-05 13:30:00,73.08,73.45,72.98,73.42,40824.0,67.1387,67.4786,67.0468,67.4511,40824.0
2023-06-05 14:00:00,73.43,73.54,73.26,73.52,76819.0,67.4603,67.5613,67.3041,67.5429,76819.0
2023-06-05 14:30:00,73.54,73.58,73.35,73.54,66412.0,67.5613,67.5981,67.3868,67.5613,66412.0
2023-06-05 15:00:00,73.53,73.58,73.4,73.45,74372.0,67.5521,67.5981,67.4327,67.4786,74372.0
2023-06-05 15:30:00,73.45,73.58,73.21,73.34,239474.0,67.4786,67.5981,67.2581,67.3776,239474.0
2023-06-06 09:30:00,73.22,73.99,73.05,73.63,60584.0,67.2673,67.9747,67.1111,67.644,60584.0
2023-06-06 10:00:00,73.67,74.17,73.64,74.12,53904.0,67.6807,68.1401,67.6532,68.0942,53904.0
2023-06-06 10:30:00,74.13,74.88,74.13,74.88,112217.0,68.1033,68.7924,68.1033,68.7924,112217.0
2023-06-06 11:00:00,74.9,74.92,74.48,74.6,91325.0,68.8107,68.8291,68.4249,68.5351,91325.0
2023-06-06 11:30:00,74.6,74.77,74.45,74.67,49194.0,68.5351,68.6913,68.3973,68.5994,49194.0
2023-06-06 12:00:00,74.69,74.9,74.61,74.76,40482.0,68.6178,68.8107,68.5443,68.6821,40482.0
2023-06-06 12:30:00,74.77,74.8,74.52,74.53,53468.0,68.6913,68.7189,68.4616,68.4708,53468.0
2023-06-06 13:00:00,74.54,74.55,74.08,74.19,50626.0,68.48,68.4892,68.0574,68.1585,50626.0
2023-06-06 13:30:00,74.19,74.22,73.99,74.16,108680.0,68.1585,68.186,67.9747,68.1309,108680.0
2023-06-06 14:00:00,74.18,74.41,74.08,74.41,35160.0,68.1493,68.3606,68.0574,68.3606,35160.0
2023-06-06 14:30:00,74.42,74.65,74.39,74.63,93979.0,68.3698,68.5811,68.3422,68.5627,93979.0
2023-06-06 15:00:00,74.64,74.74,74.48,74.69,64301.0,68.5719,68.6638,68.4249,68.6178,64301.0
2023-06-06 15:30:00,74.7,74.78,74.56,74.59,320861.0,68.627,68.7005,68.4984,68.5259,320861.0
2023-06-07 09:30:00,74.75,75.42,74.29,75.4,119034.0,68.6729,69.2885,68.2503,69.2701,119034.0
2023-06-07 10:00:00,75.4,75.67,75.25,75.66,74271.0,69.2701,69.5181,69.1323,69.509,74271.0
2023-06-07 10:30:00,75.63,75.82,75.42,75.8,62479.0,69.4814,69.6559,69.2885,69.6376,62479.0
2023-06-07 11:00:00,75.79,75.93,75.57,75.9,47485.0,69.6284,69.757,69.4263,69.7294,47485.0
2023-06-07 11:30:00,75.92,76.22,75.7,75.72,93883.0,69.7478,70.0234,69.5457,69.5641,93883.0
2023-06-07 12:00:00,75.72,76.03,75.62,76.0,53798.0,69.5641,69.8489,69.4722,69.8213,53798.0
2023-06-07 12:30:00,75.99,76.14,75.97,76.09,45000.0,69.8121,69.9499,69.7938,69.904,45000.0
2023-06-07 13:00:00,76.07,76.27,75.86,76.06,59205.0,69.8856,70.0694,69.6927,69.8764,59205.0
2023-06-07 13:30:00,76.01,76.03,75.79,75.83,39401.0,69.8305,69.8489,69.6284,69.6651,39401.0
2023-06-07 14:00:00,75.84,76.12,75.84,76.01,47094.0,69.6743,69.9316,69.6743,69.8305,47094.0
2023-06-07 14:30:00,76.0,76.03,75.8,76.0,41367.0,69.8213,69.8489,69.6376,69.8213,41367.0
2023-06-07 15:00:00,76.0,76.28,75.92,76.27,80748.0,69.8213,70.0786,69.7478,70.0694,80748.0
2023-06-07 15:30:00,76.26,76.26,76.03,76.22,227673.0,70.0602,70.0602,69.8489,70.0234,227673.0
2023-06-08 09:30:00,76.14,76.55,75.84,76.02,83997.0,69.9499,70.3266,69.6743,69.8397,83997.0
2023-06-08 10:00:00,76.05,76.19,75.88,76.0,46853.0,69.8672,69.9959,69.7111,69.8213,46853.0
2023-06-08 10:30:00,76.0,76.12,75.79,76.08,59624.0,69.8213,69.9316,69.6284,69.8948,59624.0
2023-06-08 11:00:00,76.12,76.13,75.8,75.94,30836.0,69.9316,69.9407,69.6376,69.7662,30836.0
2023-06-08 11:30:00,75.94,76.05,75.79,75.93,30685.0,69.7662,69.8672,69.6284,69.757,30685.0
2023-06-08 12:00:00,75.93,76.15,75.92,76.15,46850.0,69.757,69.9591,69.7478,69.9591,46850.0
2023-06-08 12:30:00,76.15,76.28,76.06,76.23,41659.0,69.9591,70.0786,69.8764,70.0326,41659.0
2023-06-08 13:00:00,76.26,76.28,76.1,76.14,58111.0,70.0602,70.0786,69.9132,69.9499,58111.0
2023-06-08 13:30:00,76.12,76.31,76.1,76.29,39449.0,69.9316,70.1061,69.9132,70.0877,39449.0
2023-06-08 14:00:00,76.31,76.55,76.31,76.55,54978.0,70.1061,70.3266,70.1061,70.3266,54978.0
2023-06-08 14:30:00,76.58,76.67,76.41,76.42,62899.0,70.3542,70.4368,70.198,70.2072,62899.0
2023-06-08 15:00:00,76.43,76.75,76.43,76.71,98490.0,70.2164,70.5103,70.2164,70.4736,98490.0
2023-06-08 15:30:00,76.71,76.91,76.65,76.7,301742.0,70.4736,70.6573,70.4185,70.4644,301742.0
2023-06-09 09:30:00,76.53,76.9,76.46,76.72,93015.0,70.3082,70.6481,70.2439,70.4828,93015.0
2023-06-09 10:00:00,76.76,76.95,76.69,76.91,88260.0,70.5195,70.6941,70.4552,70.6573,88260.0
2023-06-09 10:30:00,76.92,77.38,76.79,77.35,77150.0,70.6665,71.0891,70.5471,71.0616,77150.0
2023-06-09 11:00:00,77.33,77.35,76.76,76.81,92282.0,71.0432,71.0616,70.5195,70.5655,92282.0
2023-06-09 11:30:00,76.8,76.8,76.49,76.54,51246.0,70.5563,70.5563,70.2715,70.3174,51246.0
2023-06-09 12:00:00,76.56,76.67,76.44,76.56,23929.0,70.3358,70.4368,70.2255,70.3358,23929.0
2023-06-09 12:30:00,76.57,76.74,76.56,76.7,22155.0,70.345,70.5012,70.3358,70.4644,22155.0
2023-06-09 13:00:00,76.7,76.71,76.62,76.67,49017.0,70.4644,70.4736,70.3909,70.4368,49017.0
2023-06-09 13:30:00,76.67,76.85,76.67,76.83,38904.0,70.4368,70.6022,70.4368,70.5838,38904.0
2023-06-09 14:00:00,76.84,76.9,76.7,76.81,31562.0,70.593,70.6481,70.4644,70.5655,31562.0
2023-06-09 14:30:00,76.82,76.83,76.73,76.8,28259.0,70.5746,70.5838,70.492,70.5563,28259.0
2023-06-09 15:00:00,76.81,77.0,76.8,76.84,53163.0,70.5655,70.74,70.5563,70.593,53163.0
2023-06-09 15:30:00,76.84,76.94,76.72,76.87,201990.0,70.593,70.6849,70.4828,70.6206,201990.0
2023-06-12 09:30:00,76.72,77.1,76.35,77.06,65795.0,70.4828,70.8319,70.1429,70.7951,65795.0
2023-06-12 10:00:00,77.01,77.31,76.9,77.14,99287.0,70.7492,71.0248,70.6481,70.8686,99287.0
2023-06-12 10:30:00,77.14,77.22,76.86,77.13,75169.0,70.8686,70.9421,70.6114,70.8594,75169.0
2023-06-12 11:00:00,77.14,77.37,77.06,77.27,74992.0,70.8686,71.0799,70.7951,70.9881,74992.0
2023-06-12 11:30:00,77.29,77.34,77.19,77.29,32691.0,71.0064,71.0524,70.9146,71.0064,32691.0
2023-06-12 12:00:00,77.31,77.36,77.06,77.06,42339.0,71.0248,71.0707,70.7951,70.7951,42339.0
2023-06-12 12:30:00,77.07,77.27,77.06,77.23,53554.0,70.8043,70.9881,70.7951,70.9513,53554.0
2023-06-12 13:00:00,77.22,77.28,77.06,77.14,35018.0,70.9421,70.9973,70.7951,70.8686,35018.0
2023-06-12 13:30:00,77.14,77.4,77.07,77.34,41965.0,70.8686,71.1075,70.8043,71.0524,41965.0
2023-06-12 14:00:00,77.36,77.48,77.35,77.38,30553.0,71.0707,71.181,71.0616,71.0891,30553.0
2023-06-12 14:30:00,77.38,77.53,77.36,77.53,56592.0,71.0891,71.2269,71.0707,71.2269,56592.0
2023-06-12 15:00:00,77.54,77.86,77.54,77.72,82288.0,71.2361,71.5301,71.2361,71.4015,82288.0
2023-06-12 15:30:00,77.73,77.97,77.68,77.79,274361.0,71.4107,71.6312,71.3647,71.4658,274361.0
2023-06-13 09:30:00,78.37,79.03,78.02,78.64,123619.0,71.9986,72.605,71.6771,72.2467,123619.0
2023-06-13 10:00:00,78.68,79.42,78.49,79.42,83324.0,72.2834,72.9633,72.1089,72.9633,83324.0
2023-06-13 10:30:00,79.44,79.52,79.26,79.31,87530.0,72.9816,73.0551,72.8163,72.8622,87530.0
2023-06-13 11:00:00,79.32,79.56,79.18,79.41,82756.0,72.8714,73.0919,72.7428,72.9541,82756.0
2023-06-13 11:30:00,79.43,79.54,79.27,79.41,98566.0,72.9725,73.0735,72.8255,72.9541,98566.0
2023-06-13 12:00:00,79.41,79.78,79.28,79.72,45080.0,72.9541,73.294,72.8347,73.2389,45080.0
2023-06-13 12:30:00,79.73,79.85,79.68,79.74,53783.0,73.2481,73.3583,73.2021,73.2573,53783.0
2023-06-13 13:00:00,79.72,79.76,79.5,79.58,107216.0,73.2389,73.2756,73.0368,73.1103,107216.0
2023-06-13 13:30:00,79.56,79.64,79.5,79.64,61731.0,73.0919,73.1654,73.0368,73.1654,61731.0
2023-06-13 14:00:00,79.63,79.72,79.37,79.41,43885.0,73.1562,73.2389,72.9173,72.9541,43885.0
2023-06-13 14:30:00,79.42,79.45,79.26,79.42,45528.0,72.9633,72.9908,72.8163,72.9633,45528.0
2023-06-13 15:00:00,79.42,79.58,79.42,79.47,58956.0,72.9633,73.1103,72.9633,73.0092,58956.0
2023-06-13 15:30:00,79.48,79.55,79.38,79.5,261370.0,73.0184,73.0827,72.9265,73.0368,261370.0
2023-06-14 09:30:00,79.97,80.15,79.16,79.2,160613.0,73.4686,73.6339,72.7244,72.7612,160613.0
2023-06-14 10:00:00,79.19,79.68,79.18,79.53,54645.0,72.752,73.2021,72.7428,73.0643,54645.0
2023-06-14 10:30:00,79.48,79.5,79.08,79.36,54348.0,73.0184,73.0368,72.6509,72.9082,54348.0
2023-06-14 11:00:00,79.36,79.63,79.23,79.59,55569.0,72.9082,73.1562,72.7887,73.1195,55569.0
2023-06-14 11:30:00,79.6,79.62,79.29,79.33,47024.0,73.1286,73.147,72.8438,72.8806,47024.0
2023-06-14 12:00:00,79.32,79.32,79.07,79.14,37237.0,72.8714,72.8714,72.6417,72.706,37237.0
2023-06-14 12:30:00,79.15,79.23,79.01,79.17,48430.0,72.7152,72.7887,72.5866,72.7336,48430.0
2023-06-14 13:00:00,79.17,79.17,78.82,78.84,47483.0,72.7336,72.7336,72.4121,72.4304,47483.0
2023-06-14 13:30:00,78.83,78.85,78.39,78.52,89459.0,72.4212,72.4396,72.017,72.1364,89459.0
2023-06-14 14:00:00,78.45,78.52,77.63,77.77,85114.0,72.0721,72.1364,71.3188,71.4474,85114.0
2023-06-14 14:30:00,77.76,78.0,77.64,77.93,89803.0,71.4382,71.6587,71.328,71.5944,89803.0
2023-06-14 15:00:00,77.96,78.5,77.91,78.04,69340.0,71.622,72.1181,71.576,71.6955,69340.0
2023-06-14 15:30:00,77.98,78.06,77.66,78.06,201439.0,71.6403,71.7138,71.3464,71.7138,201439.0
2023-06-15 09:30:00,78.28,78.63,78.05,78.43,87454.0,71.916,72.2375,71.7047,72.0538,87454.0
2023-06-15 10:00:00,78.44,78.49,77.81,77.95,76114.0,72.0629,72.1089,71.4842,71.6128,76114.0
2023-06-15 10:30:00,77.94,78.13,77.72,77.89,47127.0,71.6036,71.7781,71.4015,71.5577,47127.0
2023-06-15 11:00:00,77.9,78.51,77.89,78.51,36339.0,71.5668,72.1273,71.5577,72.1273,36339.0
2023-06-15 11:30:00,78.47,78.49,78.24,78.29,26638.0,72.0905,72.1089,71.8792,71.9251,26638.0
2023-06-15 12:00:00,78.33,78.44,78.26,78.41,28595.0,71.9619,72.0629,71.8976,72.0354,28595.0
2023-06-15 12:30:00,78.45,78.5,78.37,78.48,27378.0,72.0721,72.1181,71.9986,72.0997,27378.0
2023-06-15 13:00:00,78.48,78.5,78.3,78.37,28023.0,72.0997,72.1181,71.9343,71.9986,28023.0
2023-06-15 13:30:00,78.38,78.69,78.37,78.67,24631.0,72.0078,72.2926,71.9986,72.2742,24631.0
2023-06-15 14:00:00,78.7,78.77,78.57,78.76,45937.0,72.3018,72.3661,72.1824,72.3569,45937.0
2023-06-15 14:30:00,78.75,79.15,78.75,79.11,46559.0,72.3477,72.7152,72.3477,72.6785,46559.0
2023-06-15 15:00:00,79.13,79.18,78.97,79.12,50488.0,72.6968,72.7428,72.5499,72.6877,50488.0
2023-06-15 15:30:00,79.13,79.23,78.92,79.08,181222.0,72.6968,72.7887,72.5039,72.6509,181222.0
2023-06-16 09:30:00,79.35,79.44,78.68,78.71,801308.0,72.899,72.9816,72.2834,72.311,801308.0
2023-06-16 10:00:00,78.8,79.27,78.79,79.27,27957.0,72.3937,72.8255,72.3845,72.8255,27957.0
2023-06-16 10:30:00,79.26,79.31,78.96,79.19,38945.0,72.8163,72.8622,72.5407,72.752,38945.0
2023-06-16 11:00:00,79.16,79.21,78.88,79.01,20519.0,72.7244,72.7703,72.4672,72.5866,20519.0
2023-06-16 11:30:00,79.06,79.09,78.88,78.91,28024.0,72.6325,72.6601,72.4672,72.4947,28024.0
2023-06-16 12:00:00,78.89,79.09,78.86,79.09,14377.0,72.4764,72.6601,72.4488,72.6601,14377.0
2023-06-16 12:30:00,79.1,79.27,79.06,79.27,20533.0,72.6693,72.8255,72.6325,72.8255,20533.0
2023-06-16 13:00:00,79.26,79.29,78.96,78.99,21445.0,72.8163,72.8438,72.5407,72.5682,21445.0
2023-06-16 13:30:00,79.0,79.03,78.82,79.02,17579.0,72.5774,72.605,72.4121,72.5958,17579.0
2023-06-16 14:00:00,79.02,79.07,78.95,79.07,21436.0,72.5958,72.6417,72.5315,72.6417,21436.0
2023-06-16 14:30:00,79.07,79.07,78.88,78.92,22212.0,72.6417,72.6417,72.4672,72.5039,22212.0
2023-06-16 15:00:00,78.94,78.96,78.66,78.69,38977.0,72.5223,72.5407,72.2651,72.2926,38977.0
2023-06-16 15:30:00,78.68,78.81,78.47,78.66,338662.0,72.2834,72.4029,72.0905,72.2651,338662.0
2023-06-20 09:30:00,78.25,78.35,76.88,77.9,148052.0,71.8884,71.9803,70.6298,71.5668,148052.0
2023-06-20 10:00:00,77.85,77.87,77.33,77.45,60470.0,71.5209,71.5393,71.0432,71.1534,60470.0
2023-06-20 10:30:00,77.48,77.56,77.23,77.42,62723.0,71.181,71.2545,70.9513,71.1259,62723.0
2023-06-20 11:00:00,77.45,77.51,77.24,77.25,36602.0,71.1534,71.2086,70.9605,70.9697,36602.0
2023-06-20 11:30:00,77.25,77.68,77.25,77.57,33402.0,70.9697,71.3647,70.9697,71.2637,33402.0
2023-06-20 12:00:00,77.57,77.58,77.35,77.54,31728.0,71.2637,71.2729,71.0616,71.2361,31728.0
2023-06-20 12:30:00,77.55,77.81,77.48,77.81,24836.0,71.2453,71.4842,71.181,71.4842,24836.0
2023-06-20 13:00:00,77.81,77.85,77.64,77.72,21726.0,71.4842,71.5209,71.328,71.4015,21726.0
2023-06-20 13:30:00,77.72,77.8,77.64,77.67,21525.0,71.4015,71.475,71.328,71.3555,21525.0
2023-06-20 14:00:00,77.68,77.88,77.65,77.86,39966.0,71.3647,71.5485,71.3372,71.5301,39966.0
2023-06-20 14:30:00,77.85,77.86,77.73,77.78,30323.0,71.5209,71.5301,71.4107,71.4566,30323.0
2023-06-20 15:00:00,77.8,77.92,77.74,77.87,52066.0,71.475,71.5852,71.4199,71.5393,52066.0
2023-06-20 15:30:00,77.89,77.91,77.71,77.78,197586.0,71.5577,71.576,71.3923,71.4566,197586.0
2023-06-21 09:30:00,77.65,77.91,77.09,77.81,60628.0,71.3372,71.576,70.8227,71.4842,60628.0
2023-06-21 10:00:00,77.86,78.5,77.8,78.35,48662.0,71.5301,72.1181,71.475,71.9803,48662.0
2023-06-21 10:30:00,78.36,78.62,78.14,78.49,79633.0,71.9894,72.2283,71.7873,72.1089,79633.0
2023-06-21 11:00:00,78.52,78.83,78.49,78.77,34221.0,72.1364,72.4212,72.1089,72.3661,34221.0
2023-06-21 11:30:00,78.74,78.78,78.52,78.52,27204.0,72.3386,72.3753,72.1364,72.1364,27204.0
2023-06-21 12:00:00,78.53,78.67,78.48,78.6,23329.0,72.1456,72.2742,72.0997,72.2099,23329.0
2023-06-21 12:30:00,78.65,78.74,78.29,78.34,39108.0,72.2559,72.3386,71.9251,71.9711,39108.0
2023-06-21 13:00:00,78.34,78.39,78.19,78.22,33646.0,71.9711,72.017,71.8333,71.8608,33646.0
2023-06-21 13:30:00,78.22,78.47,78.18,78.38,38336.0,71.8608,72.0905,71.8241,72.0078,38336.0
2023-06-21 14:00:00,78.4,78.63,78.38,78.58,43296.0,72.0262,72.2375,72.0078,72.1916,43296.0
2023-06-21 14:30:00,78.57,78.67,78.54,78.6,31501.0,72.1824,72.2742,72.1548,72.2099,31501.0
2023-06-21 15:00:00,78.62,78.62,78.32,78.35,77605.0,72.2283,72.2283,71.9527,71.9803,77605.0
2023-06-21 15:30:00,78.36,78.63,78.16,78.51,365665.0,71.9894,72.2375,71.8057,72.1273,365665.0
2023-06-22 09:30:00,78.51,78.55,77.63,78.01,63668.0,72.1273,72.164,71.3188,71.6679,63668.0
2023-06-22 10:00:00,78.02,78.16,77.85,78.14,42318.0,71.6771,71.8057,71.5209,71.7873,42318.0
2023-06-22 10:30:00,78.15,78.34,78.08,78.23,44877.0,71.7965,71.9711,71.7322,71.87,44877.0
2023-06-22 11:00:00,78.23,78.29,78.03,78.06,54363.0,71.87,71.9251,71.6863,71.7138,54363.0
2023-06-22 11:30:00,78.07,78.37,78.05,78.22,37045.0,71.723,71.9986,71.7047,71.8608,37045.0
2023-06-22 12:00:00,78.25,78.25,77.99,77.99,37133.0,71.8884,71.8884,71.6495,71.6495,37133.0
2023-06-22 12:30:00,78.0,78.13,77.91,78.0,22549.0,71.6587,71.7781,71.576,71.6587,22549.0
2023-06-22 13:00:00,77.98,78.07,77.85,78.07,35897.0,71.6403,71.723,71.5209,71.723,35897.0
2023-06-22 13:30:00,78.07,78.22,78.07,78.19,30124.0,71.723,71.8608,71.723,71.8333,30124.0
2023-06-22 14:00:00,78.2,78.35,78.14,78.33,32734.0,71.8425,71.9803,71.7873,71.9619,32734.0
2023-06-22 14:30:00,78.33,78.4,78.24,78.31,49558.0,71.9619,72.0262,71.8792,71.9435,49558.0
2023-06-22 15:00:00,78.31,78.36,78.1,78.1,37364.0,71.9435,71.9894,71.7506,71.7506,37364.0
2023-06-22 15:30:00,78.1,78.26,77.98,78.11,212441.0,71.7506,71.8976,71.6403,71.7598,212441.0
2023-06-23 09:30:00,77.66,77.66,76.93,77.43,74698.0,71.3464,71.3464,70.6757,71.1351,74698.0
2023-06-23 10:00:00,77.46,77.61,77.32,77.41,45370.0,71.1626,71.3004,71.034,71.1167,45370.0
2023-06-23 10:30:00,77.42,77.62,77.34,77.59,37122.0,71.1259,71.3096,71.0524,71.282,37122.0
2023-06-23 11:00:00,77.6,77.67,77.43,77.5,49806.0,71.2912,71.3555,71.1351,71.1994,49806.0
2023-06-23 11:30:00,77.48,77.91,77.46,77.91,40837.0,71.181,71.576,71.1626,71.576,40837.0
2023-06-23 12:00:00,77.92,78.19,77.83,78.18,49015.0,71.5852,71.8333,71.5025,71.8241,49015.0
2023-06-23 12:30:00,78.18,78.18,78.06,78.15,46167.0,71.8241,71.8241,71.7138,71.7965,46167.0
2023-06-23 13:00:00,78.16,78.33,78.14,78.31,47230.0,71.8057,71.9619,71.7873,71.9435,47230.0
2023-06-23 13:30:00,78.33,78.35,78.21,78.29,63212.0,71.9619,71.9803,71.8516,71.9251,63212.0
2023-06-23 14:00:00,78.29,78.29,78.09,78.18,67334.0,71.9251,71.9251,71.7414,71.8241,67334.0
2023-06-23 14:30:00,78.17,78.18,77.9,77.92,85698.0,71.8149,71.8241,71.5668,71.5852,85698.0
2023-06-23 15:00:00,77.89,78.11,77.78,78.1,149677.0,71.5577,71.7598,71.4566,71.7506,149677.0
2023-06-23 15:30:00,78.11,78.59,78.11,78.46,288861.0,71.7598,72.2008,71.7598,72.0813,288861.0
2023-06-26 09:30:00,78.86,79.5,78.72,79.32,96520.0,72.4488,73.0368,72.3202,72.8714,96520.0
2023-06-26 10:00:00,79.32,79.4,79.01,79.02,42020.0,72.8714,72.9449,72.5866,72.5958,42020.0
2023-06-26 10:30:00,79.0,79.02,78.58,78.98,37803.0,72.5774,72.5958,72.1916,72.559,37803.0
2023-06-26 11:00:00,78.97,79.0,78.85,78.92,29366.0,72.5499,72.5774,72.4396,72.5039,29366.0
2023-06-26 11:30:00,78.93,79.29,78.88,79.25,34221.0,72.5131,72.8438,72.4672,72.8071,34221.0
2023-06-26 12:00:00,79.26,79.29,78.97,79.24,34175.0,72.8163,72.8438,72.5499,72.7979,34175.0
2023-06-26 12:30:00,79.27,79.38,79.19,79.38,42007.0,72.8255,72.9265,72.752,72.9265,42007.0
2023-06-26 13:00:00,79.39,79.64,79.38,79.64,49428.0,72.9357,73.1654,72.9265,73.1654,49428.0
2023-06-26 13:30:00,79.64,79.71,79.48,79.5,68822.0,73.1654,73.2297,73.0184,73.0368,68822.0
2023-06-26 14:00:00,79.51,79.55,79.36,79.46,58181.0,73.046,73.0827,72.9082,73.0,58181.0
2023-06-26 14:30:00,79.46,79.63,79.45,79.61,34133.0,73.0,73.1562,72.9908,73.1378,34133.0
2023-06-26 15:00:00,79.62,79.76,79.58,79.59,56087.0,73.147,73.2756,73.1103,73.1195,56087.0
2023-06-26 15:30:00,79.58,79.59,79.17,79.23,266372.0,73.1103,73.1195,72.7336,72.7887,266372.0
2023-06-27 09:30:00,79.33,79.52,78.98,79.26,55961.0,72.8806,73.0551,72.559,72.8163,55961.0
2023-06-27 10:00:00,79.23,79.33,78.92,79.25,31436.0,72.7887,72.8806,72.5039,72.8071,31436.0
2023-06-27 10:30:00,79.29,79.65,79.27,79.65,36298.0,72.8438,73.1746,72.8255,73.1746,36298.0
2023-06-27 11:00:00,79.65,79.76,79.41,79.5,64854.0,73.1746,73.2756,72.9541,73.0368,64854.0
2023-06-27 11:30:00,79.51,79.6,79.4,79.53,51848.0,73.046,73.1286,72.9449,73.0643,51848.0
2023-06-27 12:00:00,79.52,79.79,79.51,79.73,23771.0,73.0551,73.3032,73.046,73.2481,23771.0
2023-06-27 12:30:00,79.75,79.87,79.7,79.73,30235.0,73.2664,73.3767,73.2205,73.2481,30235.0
2023-06-27 13:00:00,79.76,79.87,79.67,79.87,48571.0,73.2756,73.3767,73.1929,73.3767,48571.0
2023-06-27 13:30:00,79.88,79.98,79.82,79.86,36549.0,73.3859,73.4777,73.3308,73.3675,36549.0
2023-06-27 14:00:00,79.86,79.97,79.83,79.89,75792.0,73.3675,73.4686,73.3399,73.3951,75792.0
2023-06-27 14:30:00,79.9,79.99,79.81,79.96,33812.0,73.4042,73.4869,73.3216,73.4594,33812.0
2023-06-27 15:00:00,79.98,80.26,79.93,80.21,115864.0,73.4777,73.735,73.4318,73.689,115864.0
2023-06-27 15:30:00,80.21,80.41,80.05,80.32,197804.0,73.689,73.8728,73.5421,73.7901,197804.0
2023-06-28 09:30:00,80.33,80.5,79.95,80.16,88876.0,73.7993,73.9555,73.4502,73.6431,88876.0
2023-06-28 10:00:00,80.18,80.3,80.03,80.18,54791.0,73.6615,73.7717,73.5237,73.6615,54791.0
2023-06-28 10:30:00,80.25,80.45,80.25,80.27,76596.0,73.7258,73.9095,73.7258,73.7442,76596.0
2023-06-28 11:00:00,80.28,80.51,80.27,80.38,38191.0,73.7534,73.9647,73.7442,73.8452,38191.0
2023-06-28 11:30:00,80.39,80.5,80.37,80.43,28740.0,73.8544,73.9555,73.836,73.8912,28740.0
2023-06-28 12:00:00,80.45,80.71,80.43,80.64,45996.0,73.9095,74.1484,73.8912,74.0841,45996.0
2023-06-28 12:30:00,80.64,80.68,80.13,80.22,41252.0,74.0841,74.1208,73.6156,73.6982,41252.0
2023-06-28 13:00:00,80.24,80.5,80.15,80.5,30098.0,73.7166,73.9555,73.6339,73.9555,30098.0
2023-06-28 13:30:00,80.5,80.5,80.33,80.42,49830.0,73.9555,73.9555,73.7993,73.882,49830.0
2023-06-28 14:00:00,80.42,80.48,80.37,80.42,40469.0,73.882,73.9371,73.836,73.882,40469.0
2023-06-28 14:30:00,80.41,80.51,80.41,80.45,37452.0,73.8728,73.9647,73.8728,73.9095,37452.0
2023-06-28 15:00:00,80.46,80.64,80.34,80.55,75783.0,73.9187,74.0841,73.8085,74.0014,75783.0
2023-06-28 15:30:00,80.55,80.78,80.53,80.7,234715.0,74.0014,74.2127,73.983,74.1392,234715.0
2023-06-29 09:30:00,80.99,82.97,80.64,82.81,154341.0,74.4056,76.2247,74.0841,76.0777,154341.0
2023-06-29 10:00:00,82.87,83.27,82.82,83.08,129462.0,76.1328,76.5003,76.0869,76.3257,129462.0
2023-06-29 10:30:00,83.1,83.17,82.62,82.72,96969.0,76.3441,76.4084,75.9031,75.995,96969.0
2023-06-29 11:00:00,82.71,82.74,82.37,82.54,54561.0,75.9858,76.0134,75.6734,75.8296,54561.0
2023-06-29 11:30:00,82.56,82.82,82.54,82.78,42633.0,75.848,76.0869,75.8296,76.0501,42633.0
2023-06-29 12:00:00,82.79,82.86,82.66,82.85,45076.0,76.0593,76.1236,75.9399,76.1144,45076.0
2023-06-29 12:30:00,82.84,82.91,82.66,82.7,47005.0,76.1052,76.1695,75.9399,75.9766,47005.0
2023-06-29 13:00:00,82.72,82.76,82.42,82.52,36189.0,75.995,76.0317,75.7194,75.8112,36189.0
2023-06-29 13:30:00,82.52,82.55,82.33,82.35,51606.0,75.8112,75.8388,75.6367,75.6551,51606.0
2023-06-29 14:00:00,82.35,82.36,82.11,82.28,41576.0,75.6551,75.6643,75.4346,75.5908,41576.0
2023-06-29 14:30:00,82.29,82.34,82.14,82.33,54013.0,75.5999,75.6459,75.4621,75.6367,54013.0
2023-06-29 15:00:00,82.33,82.47,82.32,82.43,63706.0,75.6367,75.7653,75.6275,75.7286,63706.0
2023-06-29 15:30:00,82.42,82.63,82.37,82.61,301727.0,75.7194,75.9123,75.6734,75.8939,301727.0
2023-06-30 09:30:00,83.53,85.18,83.33,83.7,362515.0,76.7391,78.255,76.5554,76.8953,362515.0
2023-06-30 10:00:00,83.66,83.95,83.42,83.91,109073.0,76.8586,77.125,76.6381,77.0882,109073.0
2023-06-30 10:30:00,83.9,83.95,83.37,83.65,96527.0,77.0791,77.125,76.5921,76.8494,96527.0
2023-06-30 11:00:00,83.66,83.9,83.48,83.5,69080.0,76.8586,77.0791,76.6932,76.7116,69080.0
2023-06-30 11:30:00,83.5,83.72,83.47,83.65,59604.0,76.7116,76.9137,76.684,76.8494,59604.0
2023-06-30 12:00:00,83.67,83.72,83.47,83.7,49471.0,76.8678,76.9137,76.684,76.8953,49471.0
2023-06-30 12:30:00,83.7,83.83,83.61,83.66,65764.0,76.8953,77.0147,76.8126,76.8586,65764.0
2023-06-30 13:00:00,83.65,83.91,83.56,83.91,78762.0,76.8494,77.0882,76.7667,77.0882,78762.0
2023-06-30 13:30:00,83.91,84.0,83.83,83.9,67882.0,77.0882,77.1709,77.0147,77.0791,67882.0
2023-06-30 14:00:00,83.92,84.02,83.85,83.97,47561.0,77.0974,77.1893,77.0331,77.1434,47561.0
2023-06-30 14:30:00,83.96,84.1,83.95,84.05,63284.0,77.1342,77.2628,77.125,77.2169,63284.0
2023-06-30 15:00:00,84.06,84.12,83.92,84.0,58767.0,77.226,77.2812,77.0974,77.1709,58767.0
2023-06-30 15:30:00,84.0,84.01,83.64,83.65,293967.0,77.1709,77.1801,76.8402,76.8494,293967.0
2023-07-03 09:30:00,83.47,83.85,82.94,83.3,96710.0,76.684,77.0331,76.1971,76.5278,96710.0
2023-07-03 10:00:00,83.32,83.38,82.99,83.38,53452.0,76.5462,76.6013,76.243,76.6013,53452.0
2023-07-03 10:30:00,83.38,83.59,83.25,83.51,56759.0,76.6013,76.7943,76.4819,76.7208,56759.0
2023-07-03 11:00:00,83.5,83.73,83.43,83.61,50298.0,76.7116,76.9229,76.6473,76.8126,50298.0
2023-07-03 11:30:00,83.61,83.8,83.54,83.7,39516.0,76.8126,76.9872,76.7483,76.8953,39516.0
2023-07-03 12:00:00,83.72,84.0,83.67,83.86,47535.0,76.9137,77.1709,76.8678,77.0423,47535.0
2023-07-03 12:30:00,83.86,84.01,83.63,83.64,101645.0,77.0423,77.1801,76.831,76.8402,101645.0
2023-07-05 09:30:00,83.09,83.16,82.28,82.62,173319.0,76.3349,76.3992,75.5908,75.9031,173319.0
2023-07-05 10:00:00,82.61,82.61,82.18,82.22,125592.0,75.8939,75.8939,75.4989,75.5356,125592.0
2023-07-05 10:30:00,82.23,82.41,81.97,82.38,117768.0,75.5448,75.7102,75.306,75.6826,117768.0
2023-07-05 11:00:00,82.39,82.67,82.27,82.49,106408.0,75.6918,75.9491,75.5816,75.7837,106408.0
2023-07-05 11:30:00,82.49,82.69,82.38,82.46,69554.0,75.7837,75.9674,75.6826,75.7561,69554.0
2023-07-05 12:00:00,82.5,82.53,82.3,82.34,99047.0,75.7929,75.8204,75.6091,75.6459,99047.0
2023-07-05 12:30:00,82.33,82.38,82.13,82.34,108078.0,75.6367,75.6826,75.453,75.6459,108078.0
2023-07-05 13:00:00,82.33,82.42,82.23,82.4,50055.0,75.6367,75.7194,75.5448,75.701,50055.0
2023-07-05 13:30:00,82.4,82.41,82.25,82.29,71808.0,75.701,75.7102,75.5632,75.5999,71808.0
2023-07-05 14:00:00,82.29,82.36,82.11,82.27,78958.0,75.5999,75.6643,75.4346,75.5816,78958.0
2023-07-05 14:30:00,82.28,82.39,82.25,82.37,67911.0,75.5908,75.6918,75.5632,75.6734,67911.0
2023-07-05 15:00:00,82.36,82.43,82.29,82.41,104027.0,75.6643,75.7286,75.5999,75.7102,104027.0
2023-07-05 15:30:00,82.41,82.55,82.19,82.28,343586.0,75.7102,75.8388,75.5081,75.5908,343586.0
2023-07-06 09:30:00,81.68,82.12,80.92,81.47,134740.0,75.0395,75.4438,74.3413,74.8466,134740.0
2023-07-06 10:00:00,81.48,81.55,81.0,81.0,83909.0,74.8558,74.9201,74.4148,74.4148,83909.0
2023-07-06 10:30:00,80.99,81.23,80.9,81.13,60532.0,74.4056,74.6261,74.323,74.5343,60532.0
2023-07-06 11:00:00,81.13,81.44,81.13,81.38,80202.0,74.5343,74.8191,74.5343,74.7639,80202.0
2023-07-06 11:30:00,81.4,81.63,81.39,81.46,53456.0,74.7823,74.9936,74.7731,74.8374,53456.0
2023-07-06 12:00:00,81.45,81.56,81.24,81.3,29771.0,74.8282,74.9293,74.6353,74.6904,29771.0
2023-07-06 12:30:00,81.3,81.47,81.25,81.42,28773.0,74.6904,74.8466,74.6445,74.8007,28773.0
2023-07-06 13:00:00,81.44,81.6,81.4,81.48,23799.0,74.8191,74.966,74.7823,74.8558,23799.0
2023-07-06 13:30:00,81.49,81.67,81.47,81.56,27034.0,74.865,75.0304,74.8466,74.9293,27034.0
2023-07-06 14:00:00,81.55,81.66,81.5,81.61,20259.0,74.9201,75.0212,74.8742,74.9752,20259.0
2023-07-06 14:30:00,81.62,81.89,81.62,81.87,19892.0,74.9844,75.2325,74.9844,75.2141,19892.0
2023-07-06 15:00:00,81.88,81.9,81.75,81.75,29481.0,75.2233,75.2417,75.1038,75.1038,29481.0
2023-07-06 15:30:00,81.76,81.89,81.63,81.82,148004.0,75.113,75.2325,74.9936,75.1682,148004.0
2023-07-07 09:30:00,81.69,82.68,81.69,82.57,138704.0,75.0487,75.9582,75.0487,75.8572,138704.0
2023-07-07 10:00:00,82.58,82.86,82.49,82.84,34539.0,75.8664,76.1236,75.7837,76.1052,34539.0
2023-07-07 10:30:00,82.81,83.14,82.7,83.1,48068.0,76.0777,76.3808,75.9766,76.3441,48068.0
2023-07-07 11:00:00,83.09,83.29,82.98,83.13,95468.0,76.3349,76.5186,76.2339,76.3717,95468.0
2023-07-07 11:30:00,83.11,83.25,83.0,83.12,31613.0,76.3533,76.4819,76.2522,76.3625,31613.0
2023-07-07 12:00:00,83.13,83.17,82.98,83.13,43474.0,76.3717,76.4084,76.2339,76.3717,43474.0
2023-07-07 12:30:00,83.14,83.49,83.13,83.31,38898.0,76.3808,76.7024,76.3717,76.537,38898.0
2023-07-07 13:00:00,83.31,83.32,83.05,83.06,24831.0,76.537,76.5462,76.2982,76.3073,24831.0
2023-07-07 13:30:00,83.05,83.06,82.86,82.89,29782.0,76.2982,76.3073,76.1236,76.1512,29782.0
2023-07-07 14:00:00,82.89,82.92,82.82,82.91,32661.0,76.1512,76.1787,76.0869,76.1695,32661.0
2023-07-07 14:30:00,82.91,82.91,82.65,82.69,37388.0,76.1695,76.1695,75.9307,75.9674,37388.0
2023-07-07 15:00:00,82.67,82.71,82.48,82.51,64826.0,75.9491,75.9858,75.7745,75.8021,64826.0
2023-07-07 15:30:00,82.49,82.57,82.22,82.32,172390.0,75.7837,75.8572,75.5356,75.6275,172390.0
2023-07-10 09:30:00,82.83,84.0,82.69,83.85,288364.0,76.096,77.1709,75.9674,77.0331,288364.0
2023-07-10 10:00:00,83.81,84.28,83.79,83.86,178328.0,76.9964,77.4282,76.978,77.0423,178328.0
2023-07-10 10:30:00,83.86,84.4,83.7,84.25,157875.0,77.0423,77.5384,76.8953,77.4006,157875.0
2023-07-10 11:00:00,84.26,84.34,83.97,84.27,66032.0,77.4098,77.4833,77.1434,77.419,66032.0
2023-07-10 11:30:00,84.26,84.92,84.25,84.91,189381.0,77.4098,78.0161,77.4006,78.0069,189381.0
2023-07-10 12:00:00,84.95,84.96,84.51,84.87,93575.0,78.0437,78.0529,77.6395,77.9702,93575.0
2023-07-10 12:30:00,84.86,84.98,84.75,84.84,70721.0,77.961,78.0713,77.86,77.9426,70721.0
2023-07-10 13:00:00,84.86,85.05,84.75,84.96,130624.0,77.961,78.1356,77.86,78.0529,130624.0
2023-07-10 13:30:00,84.96,85.01,84.78,84.98,68240.0,78.0529,78.0988,77.8875,78.0713,68240.0
2023-07-10 14:00:00,84.99,84.99,84.7,84.91,75052.0,78.0804,78.0804,77.814,78.0069,75052.0
2023-07-10 14:30:00,84.89,84.89,84.66,84.73,89534.0,77.9886,77.9886,77.7773,77.8416,89534.0
2023-07-10 15:00:00,84.74,84.93,84.48,84.59,266892.0,77.8508,78.0253,77.6119,77.713,266892.0
2023-07-10 15:30:00,84.58,84.92,84.43,84.63,380568.0,77.7038,78.0161,77.566,77.7497,380568.0
2023-07-11 09:30:00,84.88,85.84,84.87,85.79,135065.0,77.9794,78.8613,77.9702,78.8154,135065.0
2023-07-11 10:00:00,85.81,85.95,85.53,85.89,107768.0,78.8338,78.9624,78.5765,78.9073,107768.0
2023-07-11 10:30:00,85.86,85.97,85.61,85.82,110946.0,78.8797,78.9808,78.65,78.843,110946.0
2023-07-11 11:00:00,85.85,86.2,85.74,86.08,113671.0,78.8705,79.1921,78.7695,79.0818,113671.0
2023-07-11 11:30:00,86.06,86.18,85.92,85.95,92171.0,79.0635,79.1737,78.9348,78.9624,92171.0
2023-07-11 12:00:00,85.96,85.97,85.6,85.64,64230.0,78.9716,78.9808,78.6408,78.6776,64230.0
2023-07-11 12:30:00,85.64,85.68,85.45,85.66,70380.0,78.6776,78.7143,78.503,78.696,70380.0
2023-07-11 13:00:00,85.66,85.79,85.58,85.68,50041.0,78.696,78.8154,78.6225,78.7143,50041.0
2023-07-11 13:30:00,85.69,85.69,85.57,85.68,37182.0,78.7235,78.7235,78.6133,78.7143,37182.0
2023-07-11 14:00:00,85.67,85.75,85.55,85.65,40773.0,78.7052,78.7787,78.5949,78.6868,40773.0
2023-07-11 14:30:00,85.65,85.87,85.56,85.87,38858.0,78.6868,78.8889,78.6041,78.8889,38858.0
2023-07-11 15:00:00,85.87,86.02,85.78,86.0,66016.0,78.8889,79.0267,78.8062,79.0083,66016.0
2023-07-11 15:30:00,86.0,86.34,85.93,86.15,286538.0,79.0083,79.3207,78.944,79.1461,286538.0
2023-07-12 09:30:00,86.9,87.23,86.15,87.17,328786.0,79.8352,80.1383,79.1461,80.0832,328786.0
2023-07-12 10:00:00,87.19,87.63,87.04,87.62,191456.0,80.1016,80.5058,79.9638,80.4966,191456.0
2023-07-12 10:30:00,87.63,87.83,87.38,87.67,160440.0,80.5058,80.6896,80.2761,80.5426,160440.0
2023-07-12 11:00:00,87.68,87.73,87.27,87.3,59051.0,80.5517,80.5977,80.1751,80.2026,59051.0
2023-07-12 11:30:00,87.3,87.34,86.58,86.64,50395.0,80.2026,80.2394,79.5412,79.5963,50395.0
2023-07-12 12:00:00,86.6,86.6,86.21,86.28,80772.0,79.5595,79.5595,79.2013,79.2656,80772.0
2023-07-12 12:30:00,86.28,86.6,86.25,86.51,40488.0,79.2656,79.5595,79.238,79.4769,40488.0
2023-07-12 13:00:00,86.52,86.66,86.45,86.6,36709.0,79.4861,79.6147,79.4217,79.5595,36709.0
2023-07-12 13:30:00,86.58,86.72,86.47,86.6,53850.0,79.5412,79.6698,79.4401,79.5595,53850.0
2023-07-12 14:00:00,86.6,86.68,86.48,86.53,44355.0,79.5595,79.633,79.4493,79.4952,44355.0
2023-07-12 14:30:00,86.53,86.61,86.44,86.52,57810.0,79.4952,79.5687,79.4126,79.4861,57810.0
2023-07-12 15:00:00,86.53,86.7,86.42,86.51,68945.0,79.4952,79.6514,79.3942,79.4769,68945.0
2023-07-12 15:30:00,86.51,86.58,86.16,86.23,351928.0,79.4769,79.5412,79.1553,79.2196,351928.0
2023-07-13 09:30:00,86.04,86.57,85.8,86.48,75306.0,79.0451,79.532,78.8246,79.4493,75306.0
2023-07-13 10:00:00,86.44,86.57,86.27,86.36,33388.0,79.4126,79.532,79.2564,79.3391,33388.0
2023-07-13 10:30:00,86.37,86.46,85.84,85.99,53494.0,79.3482,79.4309,78.8613,78.9991,53494.0
2023-07-13 11:00:00,86.0,86.2,85.87,86.05,51146.0,79.0083,79.1921,78.8889,79.0543,51146.0
2023-07-13 11:30:00,86.05,86.21,85.89,86.04,119894.0,79.0543,79.2013,78.9073,79.0451,119894.0
2023-07-13 12:00:00,86.06,86.32,85.95,86.23,56579.0,79.0635,79.3023,78.9624,79.2196,56579.0
2023-07-13 12:30:00,86.22,86.34,86.12,86.23,45010.0,79.2104,79.3207,79.1186,79.2196,45010.0
2023-07-13 13:00:00,86.24,86.3,86.02,86.26,22560.0,79.2288,79.2839,79.0267,79.2472,22560.0
2023-07-13 13:30:00,86.27,86.27,86.13,86.15,25669.0,79.2564,79.2564,79.1278,79.1461,25669.0
2023-07-13 14:00:00,86.15,86.35,86.14,86.2,30633.0,79.1461,79.3299,79.1369,79.1921,30633.0
2023-07-13 14:30:00,86.18,86.24,86.02,86.18,43776.0,79.1737,79.2288,79.0267,79.1737,43776.0
2023-07-13 15:00:00,86.19,86.19,85.82,85.92,72779.0,79.1829,79.1829,78.843,78.9348,72779.0
2023-07-13 15:30:00,85.92,86.0,85.74,85.76,212550.0,78.9348,79.0083,78.7695,78.7878,212550.0
2023-07-14 09:30:00,85.95,85.95,85.11,85.34,134147.0,78.9624,78.9624,78.1907,78.402,134147.0
2023-07-14 10:00:00,85.3,85.37,84.7,84.79,101100.0,78.3652,78.4295,77.814,77.8967,101100.0
2023-07-14 10:30:00,84.78,84.86,84.62,84.76,82314.0,77.8875,77.961,77.7405,77.8691,82314.0
2023-07-14 11:00:00,84.76,84.89,84.66,84.84,37658.0,77.8691,77.9886,77.7773,77.9426,37658.0
2023-07-14 11:30:00,84.85,84.98,84.74,84.92,43743.0,77.9518,78.0713,77.8508,78.0161,43743.0
2023-07-14 12:00:00,84.93,85.02,84.78,84.92,36299.0,78.0253,78.108,77.8875,78.0161,36299.0
2023-07-14 12:30:00,84.94,85.21,84.92,85.15,38139.0,78.0345,78.2826,78.0161,78.2274,38139.0
2023-07-14 13:00:00,85.16,85.38,85.06,85.22,43383.0,78.2366,78.4387,78.1447,78.2917,43383.0
2023-07-14 13:30:00,85.2,85.28,85.11,85.14,39947.0,78.2734,78.3469,78.1907,78.2182,39947.0
2023-07-14 14:00:00,85.15,85.57,85.15,85.55,32485.0,78.2274,78.6133,78.2274,78.5949,32485.0
2023-07-14 14:30:00,85.58,85.6,85.4,85.5,43750.0,78.6225,78.6408,78.4571,78.549,43750.0
2023-07-14 15:00:00,85.5,85.72,85.34,85.68,54750.0,78.549,78.7511,78.402,78.7143,54750.0
2023-07-14 15:30:00,85.7,85.85,85.54,85.66,193159.0,78.7327,78.8705,78.5857,78.696,193159.0
2023-07-17 09:30:00,86.57,87.0,85.9,86.33,368776.0,79.532,79.927,78.9165,79.3115,368776.0
2023-07-17 10:00:00,86.33,86.65,86.08,86.5,145043.0,79.3115,79.6055,79.0818,79.4677,145043.0
2023-07-17 10:30:00,86.52,86.67,86.33,86.41,104759.0,79.4861,79.6239,79.3115,79.385,104759.0
2023-07-17 11:00:00,86.39,86.95,86.35,86.93,104370.0,79.3666,79.8811,79.3299,79.8627,104370.0
2023-07-17 11:30:00,86.93,87.22,86.92,87.21,84452.0,79.8627,80.1291,79.8535,80.12,84452.0
2023-07-17 12:00:00,87.23,87.25,86.92,87.03,45640.0,80.1383,80.1567,79.8535,79.9546,45640.0
2023-07-17 12:30:00,87.02,87.25,87.02,87.22,51764.0,79.9454,80.1567,79.9454,80.1291,51764.0
2023-07-17 13:00:00,87.21,87.36,87.19,87.33,47488.0,80.12,80.2578,80.1016,80.2302,47488.0
2023-07-17 13:30:00,87.33,87.57,87.19,87.19,74390.0,80.2302,80.4507,80.1016,80.1016,74390.0
2023-07-17 14:00:00,87.19,87.46,87.17,87.45,57886.0,80.1016,80.3496,80.0832,80.3404,57886.0
2023-07-17 14:30:00,87.45,87.45,87.09,87.38,63651.0,80.3404,80.3404,80.0097,80.2761,63651.0
2023-07-17 15:00:00,87.38,87.78,87.32,87.68,116677.0,80.2761,80.6436,80.221,80.5517,116677.0
2023-07-17 15:30:00,87.68,87.82,87.47,87.55,388971.0,80.5517,80.6804,80.3588,80.4323,388971.0
2023-07-18 09:30:00,87.52,89.0,87.49,88.61,181374.0,80.4048,81.7644,80.3772,81.4061,181374.0
2023-07-18 10:00:00,88.58,89.38,88.54,89.32,126582.0,81.3786,82.1135,81.3418,82.0584,126582.0
2023-07-18 10:30:00,89.34,89.38,88.87,88.92,77100.0,82.0768,82.1135,81.645,81.6909,77100.0
2023-07-18 11:00:00,88.93,89.06,88.75,89.0,58133.0,81.7001,81.8196,81.5348,81.7644,58133.0
2023-07-18 11:30:00,88.96,88.96,88.27,88.59,73986.0,81.7277,81.7277,81.0938,81.3878,73986.0
2023-07-18 12:00:00,88.6,88.73,88.46,88.65,60053.0,81.397,81.5164,81.2683,81.4429,60053.0
2023-07-18 12:30:00,88.63,89.0,88.56,88.97,49468.0,81.4245,81.7644,81.3602,81.7369,49468.0
2023-07-18 13:00:00,88.97,89.01,88.76,88.8,45222.0,81.7369,81.7736,81.5439,81.5807,45222.0
2023-07-18 13:30:00,88.82,88.84,88.42,88.73,80638.0,81.5991,81.6174,81.2316,81.5164,80638.0
2023-07-18 14:00:00,88.72,89.07,88.72,89.06,100825.0,81.5072,81.8287,81.5072,81.8196,100825.0
2023-07-18 14:30:00,89.06,89.15,88.97,89.06,110174.0,81.8196,81.9022,81.7369,81.8196,110174.0
2023-07-18 15:00:00,89.06,89.4,89.05,89.31,71006.0,81.8196,82.1319,81.8104,82.0492,71006.0
2023-07-18 15:30:00,89.31,89.58,89.22,89.39,306653.0,82.0492,82.2973,81.9665,82.1227,306653.0
2023-07-19 09:30:00,88.17,88.95,87.86,88.22,334924.0,81.0019,81.7185,80.7171,81.0478,334924.0
2023-07-19 10:00:00,88.22,88.46,87.92,88.4,103039.0,81.0478,81.2683,80.7722,81.2132,103039.0
2023-07-19 10:30:00,88.43,88.47,88.0,88.05,132037.0,81.2408,81.2775,80.8457,80.8917,132037.0
2023-07-19 11:00:00,88.06,88.38,88.04,88.3,52333.0,80.9009,81.1948,80.8825,81.1213,52333.0
2023-07-19 11:30:00,88.31,88.5,88.24,88.5,59741.0,81.1305,81.3051,81.0662,81.3051,59741.0
2023-07-19 12:00:00,88.5,88.67,88.13,88.65,74250.0,81.3051,81.4613,80.9652,81.4429,74250.0
2023-07-19 12:30:00,88.62,89.0,88.34,88.97,57083.0,81.4153,81.7644,81.1581,81.7369,57083.0
2023-07-19 13:00:00,89.0,89.04,88.8,88.9,116727.0,81.7644,81.8012,81.5807,81.6726,116727.0
2023-07-19 13:30:00,88.9,88.9,88.69,88.81,49569.0,81.6726,81.6726,81.4796,81.5899,49569.0
2023-07-19 14:00:00,88.81,88.83,88.63,88.76,49431.0,81.5899,81.6083,81.4245,81.5439,49431.0
2023-07-19 14:30:00,88.76,88.94,88.73,88.76,48653.0,81.5439,81.7093,81.5164,81.5439,48653.0
2023-07-19 15:00:00,88.77,88.84,88.69,88.73,80418.0,81.5531,81.6174,81.4796,81.5164,80418.0
2023-07-19 15:30:00,88.72,89.17,88.7,88.98,289674.0,81.5072,81.9206,81.4888,81.7461,289674.0
2023-07-20 09:30:00,89.72,90.05,88.4,89.26,221882.0,82.4259,82.7291,81.2132,82.0033,221882.0
2023-07-20 10:00:00,89.27,89.53,88.72,88.87,79253.0,82.0125,82.2513,81.5072,81.645,79253.0
2023-07-20 10:30:00,88.87,89.08,88.64,88.86,86670.0,81.645,81.8379,81.4337,81.6358,86670.0
2023-07-20 11:00:00,88.88,89.26,88.79,89.03,86975.0,81.6542,82.0033,81.5715,81.792,86975.0
2023-07-20 11:30:00,89.04,89.11,88.86,88.93,75553.0,81.8012,81.8655,81.6358,81.7001,75553.0
2023-07-20 12:00:00,88.95,89.21,88.88,88.93,64851.0,81.7185,81.9574,81.6542,81.7001,64851.0
2023-07-20 12:30:00,88.94,88.94,88.61,88.63,99067.0,81.7093,81.7093,81.4061,81.4245,99067.0
2023-07-20 13:00:00,88.63,88.69,88.51,88.65,92477.0,81.4245,81.4796,81.3143,81.4429,92477.0
2023-07-20 13:30:00,88.64,88.67,88.45,88.57,67952.0,81.4337,81.4613,81.2591,81.3694,67952.0
2023-07-20 14:00:00,88.56,88.81,88.49,88.66,161157.0,81.3602,81.5899,81.2959,81.4521,161157.0
2023-07-20 14:30:00,88.64,88.85,88.62,88.76,60368.0,81.4337,81.6266,81.4153,81.5439,60368.0
2023-07-20 15:00:00,88.75,88.84,88.68,88.78,88214.0,81.5348,81.6174,81.4704,81.5623,88214.0
2023-07-20 15:30:00,88.79,88.88,88.7,88.83,322024.0,81.5715,81.6542,81.4888,81.6083,322024.0
2023-07-21 09:30:00,88.86,89.26,88.46,88.91,253859.0,81.6358,82.0033,81.2683,81.6818,253859.0
2023-07-21 10:00:00,88.93,89.45,88.84,89.07,129131.0,81.7001,82.1778,81.6174,81.8287,129131.0
2023-07-21 10:30:00,89.06,89.25,88.64,88.72,140238.0,81.8196,81.9941,81.4337,81.5072,140238.0
2023-07-21 11:00:00,88.71,89.02,88.67,88.95,115772.0,81.498,81.7828,81.4613,81.7185,115772.0
2023-07-21 11:30:00,88.95,89.2,88.81,89.18,58578.0,81.7185,81.9482,81.5899,81.9298,58578.0
2023-07-21 12:00:00,89.2,89.22,88.84,88.84,80354.0,81.9482,81.9665,81.6174,81.6174,80354.0
2023-07-21 12:30:00,88.84,88.85,88.66,88.78,48387.0,81.6174,81.6266,81.4521,81.5623,48387.0
2023-07-21 13:00:00,88.77,89.1,88.76,89.0,49616.0,81.5531,81.8563,81.5439,81.7644,49616.0
2023-07-21 13:30:00,89.0,89.03,88.88,88.92,55580.0,81.7644,81.792,81.6542,81.6909,55580.0
2023-07-21 14:00:00,88.93,88.96,88.61,88.76,83589.0,81.7001,81.7277,81.4061,81.5439,83589.0
2023-07-21 14:30:00,88.78,88.83,88.62,88.64,57230.0,81.5623,81.6083,81.4153,81.4337,57230.0
2023-07-21 15:00:00,88.64,88.71,88.36,88.42,97535.0,81.4337,81.498,81.1765,81.2316,97535.0
2023-07-21 15:30:00,88.42,88.48,87.79,87.9,795751.0,81.2316,81.2867,80.6528,80.7539,795751.0
2023-07-24 09:30:00,88.23,88.89,88.05,88.42,209299.0,81.057,81.6634,80.8917,81.2316,209299.0
2023-07-24 10:00:00,88.46,88.66,88.28,88.64,140545.0,81.2683,81.4521,81.103,81.4337,140545.0
2023-07-24 10:30:00,88.66,88.78,88.5,88.68,129887.0,81.4521,81.5623,81.3051,81.4704,129887.0
2023-07-24 11:00:00,88.69,88.86,88.36,88.8,129806.0,81.4796,81.6358,81.1765,81.5807,129806.0
2023-07-24 11:30:00,88.79,88.88,88.58,88.78,63065.0,81.5715,81.6542,81.3786,81.5623,63065.0
2023-07-24 12:00:00,88.79,88.92,88.56,88.73,81264.0,81.5715,81.6909,81.3602,81.5164,81264.0
2023-07-24 12:30:00,88.71,88.71,88.52,88.59,76075.0,81.498,81.498,81.3235,81.3878,76075.0
2023-07-24 13:00:00,88.58,88.75,88.46,88.72,70081.0,81.3786,81.5348,81.2683,81.5072,70081.0
2023-07-24 13:30:00,88.73,88.97,88.65,88.8,135368.0,81.5164,81.7369,81.4429,81.5807,135368.0
2023-07-24 14:00:00,88.8,88.87,88.72,88.73,61529.0,81.5807,81.645,81.5072,81.5164,61529.0
2023-07-24 14:30:00,88.73,88.75,88.59,88.75,78830.0,81.5164,81.5348,81.3878,81.5348,78830.0
2023-07-24 15:00:00,88.75,88.77,88.62,88.65,90032.0,81.5348,81.5531,81.4153,81.4429,90032.0
2023-07-24 15:30:00,88.65,88.91,88.63,88.72,474781.0,81.4429,81.6818,81.4245,81.5072,474781.0
2023-07-25 09:30:00,83.32,86.3,81.18,85.28,549491.0,76.5462,79.2839,74.5802,78.3469,549491.0
2023-07-25 10:00:00,85.2,85.5,84.54,85.33,292092.0,78.2734,78.549,77.667,78.3928,292092.0
2023-07-25 10:30:00,85.31,85.53,84.69,84.77,175244.0,78.3744,78.5765,77.8048,77.8783,175244.0
2023-07-25 11:00:00,84.79,84.98,84.47,84.95,157432.0,77.8967,78.0713,77.6027,78.0437,157432.0
2023-07-25 11:30:00,85.05,85.64,85.05,85.37,124791.0,78.1356,78.6776,78.1356,78.4295,124791.0
2023-07-25 12:00:00,85.36,86.18,84.52,86.16,377258.0,78.4204,79.1737,77.6487,79.1553,377258.0
2023-07-25 12:30:00,86.17,86.45,85.92,86.06,234709.0,79.1645,79.4217,78.9348,79.0635,234709.0
2023-07-25 13:00:00,86.06,86.28,85.69,85.83,173447.0,79.0635,79.2656,78.7235,78.8521,173447.0
2023-07-25 13:30:00,85.85,86.42,85.85,86.36,101429.0,78.8705,79.3942,78.8705,79.3391,101429.0
2023-07-25 14:00:00,86.4,86.55,86.25,86.31,106684.0,79.3758,79.5136,79.238,79.2931,106684.0
2023-07-25 14:30:00,86.32,86.55,86.2,86.26,152368.0,79.3023,79.5136,79.1921,79.2472,152368.0
2023-07-25 15:00:00,86.27,86.66,86.22,86.62,147631.0,79.2564,79.6147,79.2104,79.5779,147631.0
2023-07-25 15:30:00,86.62,86.64,86.16,86.28,439075.0,79.5779,79.5963,79.1553,79.2656,439075.0
2023-07-26 09:30:00,86.65,86.81,85.01,85.06,152085.0,79.6055,79.7525,78.0988,78.1447,152085.0
2023-07-26 10:00:00,85.06,85.37,84.92,85.3,107438.0,78.1447,78.4295,78.0161,78.3652,107438.0
2023-07-26 10:30:00,85.33,85.41,84.68,84.89,129225.0,78.3928,78.4663,77.7956,77.9886,129225.0
2023-07-26 11:00:00,84.86,85.04,84.73,84.75,87011.0,77.961,78.1264,77.8416,77.86,87011.0
2023-07-26 11:30:00,84.75,84.77,83.96,84.09,150267.0,77.86,77.8783,77.1342,77.2536,150267.0
2023-07-26 12:00:00,84.09,84.74,83.89,84.48,93592.0,77.2536,77.8508,77.0699,77.6119,93592.0
2023-07-26 12:30:00,84.49,84.5,84.12,84.19,79085.0,77.6211,77.6303,77.2812,77.3455,79085.0
2023-07-26 13:00:00,84.17,84.42,83.87,83.87,58796.0,77.3271,77.5568,77.0515,77.0515,58796.0
2023-07-26 13:30:00,83.88,84.54,83.83,84.49,82930.0,77.0607,77.667,77.0147,77.6211,82930.0
2023-07-26 14:00:00,84.44,84.56,84.21,84.47,144349.0,77.5752,77.6854,77.3639,77.6027,144349.0
2023-07-26 14:30:00,84.46,84.85,84.28,84.56,210762.0,77.5935,77.9518,77.4282,77.6854,210762.0
2023-07-26 15:00:00,84.59,84.71,84.24,84.38,102128.0,77.713,77.8232,77.3914,77.52,102128.0
2023-07-26 15:30:00,84.39,84.74,84.34,84.6,435511.0,77.5292,77.8508,77.4833,77.7221,435511.0
2023-07-27 09:30:00,85.04,85.23,83.97,84.54,109546.0,78.1264,78.3009,77.1434,77.667,109546.0
2023-07-27 10:00:00,84.51,84.87,84.25,84.52,150063.0,77.6395,77.9702,77.4006,77.6487,150063.0
2023-07-27 10:30:00,84.5,85.16,84.5,84.68,121176.0,77.6303,78.2366,77.6303,77.7956,121176.0
2023-07-27 11:00:00,84.67,85.19,84.55,85.14,89738.0,77.7865,78.2642,77.6762,78.2182,89738.0
2023-07-27 11:30:00,85.16,85.26,84.92,85.05,58490.0,78.2366,78.3285,78.0161,78.1356,58490.0
2023-07-27 12:00:00,85.05,85.54,85.0,85.39,58170.0,78.1356,78.5857,78.0896,78.4479,58170.0
2023-07-27 12:30:00,85.4,85.45,85.15,85.23,43211.0,78.4571,78.503,78.2274,78.3009,43211.0
2023-07-27 13:00:00,85.23,85.33,85.06,85.1,67115.0,78.3009,78.3928,78.1447,78.1815,67115.0
2023-07-27 13:30:00,85.09,85.27,85.01,85.25,65794.0,78.1723,78.3377,78.0988,78.3193,65794.0
2023-07-27 14:00:00,85.25,85.37,85.04,85.13,88674.0,78.3193,78.4295,78.1264,78.2091,88674.0
2023-07-27 14:30:00,85.16,85.16,84.78,84.92,96596.0,78.2366,78.2366,77.8875,78.0161,96596.0
2023-07-27 15:00:00,84.92,85.08,84.71,84.95,135149.0,78.0161,78.1631,77.8232,78.0437,135149.0
2023-07-27 15:30:00,84.95,85.4,84.83,85.35,446161.0,78.0437,78.4571,77.9334,78.4112,446161.0
2023-07-28 09:30:00,85.13,85.73,85.02,85.63,234432.0,78.2091,78.7603,78.108,78.6684,234432.0
2023-07-28 10:00:00,85.65,85.84,85.11,85.34,107094.0,78.6868,78.8613,78.1907,78.402,107094.0
2023-07-28 10:30:00,85.35,85.42,84.64,84.83,160651.0,78.4112,78.4755,77.7589,77.9334,160651.0
2023-07-28 11:00:00,84.82,85.05,84.56,84.95,88899.0,77.9243,78.1356,77.6854,78.0437,88899.0
2023-07-28 11:30:00,84.93,85.03,84.87,85.01,69561.0,78.0253,78.1172,77.9702,78.0988,69561.0
2023-07-28 12:00:00,85.01,85.04,84.81,84.98,58377.0,78.0988,78.1264,77.9151,78.0713,58377.0
2023-07-28 12:30:00,84.98,85.03,84.88,84.93,49869.0,78.0713,78.1172,77.9794,78.0253,49869.0
2023-07-28 13:00:00,84.92,85.01,84.78,84.95,50167.0,78.0161,78.0988,77.8875,78.0437,50167.0
2023-07-28 13:30:00,84.94,85.08,84.84,85.07,83275.0,78.0345,78.1631,77.9426,78.1539,83275.0
2023-07-28 14:00:00,85.06,85.44,85.02,85.32,79326.0,78.1447,78.4939,78.108,78.3836,79326.0
2023-07-28 14:30:00,85.32,85.34,85.13,85.2,67194.0,78.3836,78.402,78.2091,78.2734,67194.0
2023-07-28 15:00:00,85.21,85.3,85.12,85.17,116940.0,78.2826,78.3652,78.1999,78.2458,116940.0
2023-07-28 15:30:00,85.15,85.45,85.13,85.34,442105.0,78.2274,78.503,78.2091,78.402,442105.0
2023-07-31 09:30:00,85.73,85.92,85.3,85.36,116067.0,78.7603,78.9348,78.3652,78.4204,116067.0
2023-07-31 10:00:00,85.41,85.81,85.16,85.42,122589.0,78.4663,78.8338,78.2366,78.4755,122589.0
2023-07-31 10:30:00,85.44,85.88,85.31,85.5,125458.0,78.4939,78.8981,78.3744,78.549,125458.0
2023-07-31 11:00:00,85.53,85.58,85.42,85.45,42679.0,78.5765,78.6225,78.4755,78.503,42679.0
2023-07-31 11:30:00,85.43,85.53,85.22,85.53,47364.0,78.4847,78.5765,78.2917,78.5765,47364.0
2023-07-31 12:00:00,85.49,85.71,85.49,85.58,63597.0,78.5398,78.7419,78.5398,78.6225,63597.0
2023-07-31 12:30:00,85.6,85.73,85.57,85.72,46650.0,78.6408,78.7603,78.6133,78.7511,46650.0
2023-07-31 13:00:00,85.74,85.84,85.55,85.72,59655.0,78.7695,78.8613,78.5949,78.7511,59655.0
2023-07-31 13:30:00,85.72,85.81,85.54,85.63,96155.0,78.7511,78.8338,78.5857,78.6684,96155.0
2023-07-31 14:00:00,85.63,85.71,85.48,85.66,74285.0,78.6684,78.7419,78.5306,78.696,74285.0
2023-07-31 14:30:00,85.67,85.72,85.49,85.69,163247.0,78.7052,78.7511,78.5398,78.7235,163247.0
2023-07-31 15:00:00,85.71,85.71,85.5,85.56,60722.0,78.7419,78.7419,78.549,78.6041,60722.0
2023-07-31 15:30:00,85.55,86.15,85.43,86.12,502355.0,78.5949,79.1461,78.4847,79.1186,502355.0
2023-08-01 09:30:00,85.84,87.12,85.77,87.12,109458.0,78.8613,80.0373,78.797,80.0373,109458.0
2023-08-01 10:00:00,87.11,87.22,86.65,86.75,65213.0,80.0281,80.1291,79.6055,79.6974,65213.0
2023-08-01 10:30:00,86.76,86.76,86.34,86.37,102527.0,79.7065,79.7065,79.3207,79.3482,102527.0
2023-08-01 11:00:00,86.38,86.44,86.02,86.18,84062.0,79.3574,79.4126,79.0267,79.1737,84062.0
2023-08-01 11:30:00,86.19,86.19,85.92,86.02,50893.0,79.1829,79.1829,78.9348,79.0267,50893.0
2023-08-01 12:00:00,86.04,86.05,85.85,85.9,61875.0,79.0451,79.0543,78.8705,78.9165,61875.0
2023-08-01 12:30:00,85.92,86.04,85.8,85.95,51479.0,78.9348,79.0451,78.8246,78.9624,51479.0
2023-08-01 13:00:00,85.96,86.07,85.83,86.03,39308.0,78.9716,79.0726,78.8521,79.0359,39308.0
2023-08-01 13:30:00,86.03,86.03,85.79,86.02,45299.0,79.0359,79.0359,78.8154,79.0267,45299.0
2023-08-01 14:00:00,86.02,86.2,86.0,86.15,50777.0,79.0267,79.1921,79.0083,79.1461,50777.0
2023-08-01 14:30:00,86.15,86.23,86.1,86.17,54213.0,79.1461,79.2196,79.1002,79.1645,54213.0
2023-08-01 15:00:00,86.16,86.31,86.1,86.25,59860.0,79.1553,79.2931,79.1002,79.238,59860.0
2023-08-01 15:30:00,86.25,86.49,86.12,86.44,240571.0,79.238,79.4585,79.1186,79.4126,240571.0
2023-08-02 09:30:00,86.31,86.42,85.88,85.96,107703.0,79.2931,79.3942,78.8981,78.9716,107703.0
2023-08-02 10:00:00,85.98,86.19,85.6,85.84,111847.0,78.99,79.1829,78.6408,78.8613,111847.0
2023-08-02 10:30:00,85.82,85.85,85.43,85.7,73170.0,78.843,78.8705,78.4847,78.7327,73170.0
2023-08-02 11:00:00,85.66,86.27,85.65,86.19,48567.0,78.696,79.2564,78.6868,79.1829,48567.0
2023-08-02 11:30:00,86.18,86.21,86.01,86.07,44436.0,79.1737,79.2013,79.0175,79.0726,44436.0
2023-08-02 12:00:00,86.08,86.51,86.06,86.42,37481.0,79.0818,79.4769,79.0635,79.3942,37481.0
2023-08-02 12:30:00,86.4,86.53,86.18,86.28,44048.0,79.3758,79.4952,79.1737,79.2656,44048.0
2023-08-02 13:00:00,86.28,86.39,86.23,86.3,29287.0,79.2656,79.3666,79.2196,79.2839,29287.0
2023-08-02 13:30:00,86.31,86.36,86.12,86.16,29323.0,79.2931,79.3391,79.1186,79.1553,29323.0
2023-08-02 14:00:00,86.17,86.21,86.02,86.13,38623.0,79.1645,79.2013,79.0267,79.1278,38623.0
2023-08-02 14:30:00,86.15,86.2,85.95,85.99,40156.0,79.1461,79.1921,78.9624,78.9991,40156.0
2023-08-02 15:00:00,85.99,86.11,85.73,85.75,62968.0,78.9991,79.1094,78.7603,78.7787,62968.0
2023-08-02 15:30:00,85.76,86.2,85.75,86.07,287860.0,78.7878,79.1921,78.7787,79.0726,287860.0
2023-08-03 09:30:00,85.67,85.94,85.2,85.59,124458.0,78.7052,78.9532,78.2734,78.6317,124458.0
2023-08-03 10:00:00,85.57,85.69,84.68,84.68,86870.0,78.6133,78.7235,77.7956,77.7956,86870.0
2023-08-03 10:30:00,84.68,84.95,84.34,84.42,139485.0,77.7956,78.0437,77.4833,77.5568,139485.0
2023-08-03 11:00:00,84.44,84.44,83.88,84.36,162610.0,77.5752,77.5752,77.0607,77.5017,162610.0
2023-08-03 11:30:00,84.34,84.78,84.16,84.76,96782.0,77.4833,77.8875,77.3179,77.8691,96782.0
2023-08-03 12:00:00,84.74,84.86,84.49,84.61,45973.0,77.8508,77.961,77.6211,77.7313,45973.0
2023-08-03 12:30:00,84.62,84.9,84.56,84.86,82591.0,77.7405,77.9978,77.6854,77.961,82591.0
2023-08-03 13:00:00,84.88,85.03,84.8,84.86,55378.0,77.9794,78.1172,77.9059,77.961,55378.0
2023-08-03 13:30:00,84.87,84.93,84.47,84.49,104542.0,77.9702,78.0253,77.6027,77.6211,104542.0
2023-08-03 14:00:00,84.47,84.65,84.4,84.56,79141.0,77.6027,77.7681,77.5384,77.6854,79141.0
2023-08-03 14:30:00,84.57,84.8,84.5,84.72,59438.0,77.6946,77.9059,77.6303,77.8324,59438.0
2023-08-03 15:00:00,84.72,84.75,84.44,84.51,90692.0,77.8324,77.86,77.5752,77.6395,90692.0
2023-08-03 15:30:00,84.51,85.02,84.51,84.87,461779.0,77.6395,78.108,77.6395,77.9702,461779.0
2023-08-04 09:30:00,85.15,85.51,84.49,84.59,105493.0,78.2274,78.5582,77.6211,77.713,105493.0
2023-08-04 10:00:00,84.59,84.88,84.19,84.88,198392.0,77.713,77.9794,77.3455,77.9794,198392.0
2023-08-04 10:30:00,84.87,85.07,84.46,84.67,78284.0,77.9702,78.1539,77.5935,77.7865,78284.0
2023-08-04 11:00:00,84.69,84.71,84.36,84.44,69782.0,77.8048,77.8232,77.5017,77.5752,69782.0
2023-08-04 11:30:00,84.45,84.82,84.12,84.75,250406.0,77.5843,77.9243,77.2812,77.86,250406.0
2023-08-04 12:00:00,84.77,84.97,84.62,84.69,109120.0,77.8783,78.0621,77.7405,77.8048,109120.0
2023-08-04 12:30:00,84.7,85.07,84.57,84.86,213810.0,77.814,78.1539,77.6946,77.961,213810.0
2023-08-04 13:00:00,84.86,84.94,84.65,84.7,65960.0,77.961,78.0345,77.7681,77.814,65960.0
2023-08-04 13:30:00,84.7,84.96,84.5,84.52,75746.0,77.814,78.0529,77.6303,77.6487,75746.0
2023-08-04 14:00:00,84.52,84.52,83.61,83.7,113661.0,77.6487,77.6487,76.8126,76.8953,113661.0
2023-08-04 14:30:00,83.69,83.72,83.45,83.64,56513.0,76.8861,76.9137,76.6656,76.8402,56513.0
2023-08-04 15:00:00,83.61,83.88,83.61,83.84,64833.0,76.8126,77.0607,76.8126,77.0239,64833.0
2023-08-04 15:30:00,83.86,83.96,83.69,83.88,240607.0,77.0423,77.1342,76.8861,77.0607,240607.0
2023-08-07 09:30:00,84.49,84.93,84.39,84.54,60357.0,77.6211,78.0253,77.5292,77.667,60357.0
2023-08-07 10:00:00,84.56,84.63,84.34,84.59,54252.0,77.6854,77.7497,77.4833,77.713,54252.0
2023-08-07 10:30:00,84.56,84.92,84.5,84.76,40452.0,77.6854,78.0161,77.6303,77.8691,40452.0
2023-08-07 11:00:00,84.77,84.86,84.59,84.81,23319.0,77.8783,77.961,77.713,77.9151,23319.0
2023-08-07 11:30:00,84.83,84.97,84.73,84.88,22464.0,77.9334,78.0621,77.8416,77.9794,22464.0
2023-08-07 12:00:00,84.92,84.93,84.62,84.67,17078.0,78.0161,78.0253,77.7405,77.7865,17078.0
2023-08-07 12:30:00,84.68,84.82,84.6,84.73,17049.0,77.7956,77.9243,77.7221,77.8416,17049.0
2023-08-07 13:00:00,84.74,84.83,84.62,84.83,23429.0,77.8508,77.9334,77.7405,77.9334,23429.0
2023-08-07 13:30:00,84.84,84.92,84.75,84.85,121700.0,77.9426,78.0161,77.86,77.9518,121700.0
2023-08-07 14:00:00,84.85,84.89,84.51,84.56,69060.0,77.9518,77.9886,77.6395,77.6854,69060.0
2023-08-07 14:30:00,84.57,84.78,84.57,84.66,33641.0,77.6946,77.8875,77.6946,77.7773,33641.0
2023-08-07 15:00:00,84.65,84.68,84.5,84.5,59337.0,77.7681,77.7956,77.6303,77.6303,59337.0
2023-08-07 15:30:00,84.51,84.71,84.37,84.64,331168.0,77.6395,77.8232,77.5108,77.7589,331168.0
2023-08-08 09:30:00,83.76,84.24,83.4,84.01,93986.0,76.9504,77.3914,76.6197,77.1801,93986.0
2023-08-08 10:00:00,84.06,84.07,83.52,83.76,41793.0,77.226,77.2352,76.7299,76.9504,41793.0
2023-08-08 10:30:00,83.79,84.17,83.67,84.13,65985.0,76.978,77.3271,76.8678,77.2904,65985.0
2023-08-08 11:00:00,84.12,84.41,84.07,84.4,45242.0,77.2812,77.5476,77.2352,77.5384,45242.0
2023-08-08 11:30:00,84.4,84.8,84.29,84.54,48422.0,77.5384,77.9059,77.4373,77.667,48422.0
2023-08-08 12:00:00,84.55,84.69,84.37,84.65,32342.0,77.6762,77.8048,77.5108,77.7681,32342.0
2023-08-08 12:30:00,84.63,84.95,84.62,84.95,33316.0,77.7497,78.0437,77.7405,78.0437,33316.0
2023-08-08 13:00:00,84.94,85.08,84.82,84.98,83025.0,78.0345,78.1631,77.9243,78.0713,83025.0
2023-08-08 13:30:00,84.98,85.03,84.64,84.71,35041.0,78.0713,78.1172,77.7589,77.8232,35041.0
2023-08-08 14:00:00,84.73,85.11,84.68,84.99,37054.0,77.8416,78.1907,77.7956,78.0804,37054.0
2023-08-08 14:30:00,85.0,85.37,85.0,85.28,34591.0,78.0896,78.4295,78.0896,78.3469,34591.0
2023-08-08 15:00:00,85.3,85.38,85.19,85.33,47255.0,78.3652,78.4387,78.2642,78.3928,47255.0
2023-08-08 15:30:00,85.33,85.54,85.21,85.41,397915.0,78.3928,78.5857,78.2826,78.4663,397915.0
2023-08-09 09:30:00,85.5,86.26,85.5,85.99,87237.0,78.549,79.2472,78.549,78.9991,87237.0
2023-08-09 10:00:00,85.98,86.14,85.5,85.67,38445.0,78.99,79.1369,78.549,78.7052,38445.0
2023-08-09 10:30:00,85.7,86.38,85.69,86.17,57515.0,78.7327,79.3574,78.7235,79.1645,57515.0
2023-08-09 11:00:00,86.18,86.28,85.91,85.98,30120.0,79.1737,79.2656,78.9256,78.99,30120.0
2023-08-09 11:30:00,85.98,86.06,85.32,85.45,32112.0,78.99,79.0635,78.3836,78.503,32112.0
2023-08-09 12:00:00,85.43,85.59,85.38,85.48,24137.0,78.4847,78.6317,78.4387,78.5306,24137.0
2023-08-09 12:30:00,85.46,85.62,85.39,85.53,28105.0,78.5122,78.6592,78.4479,78.5765,28105.0
2023-08-09 13:00:00,85.52,85.93,85.43,85.8,23309.0,78.5674,78.944,78.4847,78.8246,23309.0
2023-08-09 13:30:00,85.81,85.88,85.64,85.67,30270.0,78.8338,78.8981,78.6776,78.7052,30270.0
2023-08-09 14:00:00,85.66,85.77,85.57,85.68,36025.0,78.696,78.797,78.6133,78.7143,36025.0
2023-08-09 14:30:00,85.68,85.88,85.67,85.7,34609.0,78.7143,78.8981,78.7052,78.7327,34609.0
2023-08-09 15:00:00,85.69,85.85,85.66,85.73,38654.0,78.7235,78.8705,78.696,78.7603,38654.0
2023-08-09 15:30:00,85.73,85.79,85.28,85.41,214401.0,78.7603,78.8154,78.3469,78.4663,214401.0
2023-08-10 09:30:00,85.94,86.31,85.62,86.23,74406.0,78.9532,79.2931,78.6592,79.2196,74406.0
2023-08-10 10:00:00,86.24,86.51,86.15,86.28,43366.0,79.2288,79.4769,79.1461,79.2656,43366.0
2023-08-10 10:30:00,86.29,86.31,85.44,85.63,29896.0,79.2748,79.2931,78.4939,78.6684,29896.0
2023-08-10 11:00:00,85.64,85.64,85.35,85.54,36514.0,78.6776,78.6776,78.4112,78.5857,36514.0
2023-08-10 11:30:00,85.53,85.6,85.15,85.34,78418.0,78.5765,78.6408,78.2274,78.402,78418.0
2023-08-10 12:00:00,85.34,85.37,84.94,85.02,67361.0,78.402,78.4295,78.0345,78.108,67361.0
2023-08-10 12:30:00,85.05,85.57,85.05,85.22,30729.0,78.1356,78.6133,78.1356,78.2917,30729.0
2023-08-10 13:00:00,85.21,85.52,85.21,85.31,33944.0,78.2826,78.5674,78.2826,78.3744,33944.0
2023-08-10 13:30:00,85.29,85.43,85.13,85.22,41370.0,78.3561,78.4847,78.2091,78.2917,41370.0
2023-08-10 14:00:00,85.22,85.68,85.21,85.6,27618.0,78.2917,78.7143,78.2826,78.6408,27618.0
2023-08-10 14:30:00,85.63,86.0,85.54,85.91,56971.0,78.6684,79.0083,78.5857,78.9256,56971.0
2023-08-10 15:00:00,85.87,85.87,85.6,85.62,40020.0,78.8889,78.8889,78.6408,78.6592,40020.0
2023-08-10 15:30:00,85.61,85.7,85.4,85.46,208812.0,78.65,78.7327,78.4571,78.5122,208812.0
2023-08-11 09:30:00,85.45,85.5,85.03,85.26,31180.0,78.503,78.549,78.1172,78.3285,31180.0
2023-08-11 10:00:00,85.3,85.7,85.28,85.63,21808.0,78.3652,78.7327,78.3469,78.6684,21808.0
2023-08-11 10:30:00,85.62,85.8,85.59,85.7,27795.0,78.6592,78.8246,78.6317,78.7327,27795.0
2023-08-11 11:00:00,85.7,85.78,85.47,85.48,24609.0,78.7327,78.8062,78.5214,78.5306,24609.0
2023-08-11 11:30:00,85.54,85.81,85.41,85.81,34410.0,78.5857,78.8338,78.4663,78.8338,34410.0
2023-08-11 12:00:00,85.83,85.98,85.64,85.7,27841.0,78.8521,78.99,78.6776,78.7327,27841.0
2023-08-11 12:30:00,85.73,85.75,85.47,85.57,17777.0,78.7603,78.7787,78.5214,78.6133,17777.0
2023-08-11 13:00:00,85.58,85.59,85.44,85.55,15339.0,78.6225,78.6317,78.4939,78.5949,15339.0
2023-08-11 13:30:00,85.55,85.57,85.34,85.47,25574.0,78.5949,78.6133,78.402,78.5214,25574.0
2023-08-11 14:00:00,85.5,85.65,85.43,85.57,20539.0,78.549,78.6868,78.4847,78.6133,20539.0
2023-08-11 14:30:00,85.58,85.72,85.58,85.69,16251.0,78.6225,78.7511,78.6225,78.7235,16251.0
2023-08-11 15:00:00,85.67,85.81,85.58,85.73,30585.0,78.7052,78.8338,78.6225,78.7603,30585.0
2023-08-11 15:30:00,85.73,85.84,85.62,85.84,190388.0,78.7603,78.8613,78.6592,78.8613,190388.0
2023-08-14 09:30:00,85.45,85.72,84.8,84.91,65794.0,78.503,78.7511,77.9059,78.0069,65794.0
2023-08-14 10:00:00,85.0,85.29,84.98,85.16,54358.0,78.0896,78.3561,78.0713,78.2366,54358.0
2023-08-14 10:30:00,85.19,85.63,85.13,85.55,54490.0,78.2642,78.6684,78.2091,78.5949,54490.0
2023-08-14 11:00:00,85.57,85.62,85.4,85.61,21807.0,78.6133,78.6592,78.4571,78.65,21807.0
2023-08-14 11:30:00,85.64,85.87,85.59,85.68,21792.0,78.6776,78.8889,78.6317,78.7143,21792.0
2023-08-14 12:00:00,85.7,85.98,85.67,85.98,29679.0,78.7327,78.99,78.7052,78.99,29679.0
2023-08-14 12:30:00,85.97,86.01,85.79,86.01,27949.0,78.9808,79.0175,78.8154,79.0175,27949.0
2023-08-14 13:00:00,86.0,86.08,85.94,86.0,19392.0,79.0083,79.0818,78.9532,79.0083,19392.0
2023-08-14 13:30:00,85.99,86.03,85.82,85.85,18895.0,78.9991,79.0359,78.843,78.8705,18895.0
2023-08-14 14:00:00,85.86,85.88,85.64,85.83,46920.0,78.8797,78.8981,78.6776,78.8521,46920.0
2023-08-14 14:30:00,85.84,85.89,85.71,85.84,36470.0,78.8613,78.9073,78.7419,78.8613,36470.0
2023-08-14 15:00:00,85.84,85.99,85.82,85.87,54665.0,78.8613,78.9991,78.843,78.8889,54665.0
2023-08-14 15:30:00,85.87,86.04,85.72,86.01,183934.0,78.8889,79.0451,78.7511,79.0175,183934.0
2023-08-15 09:30:00,85.57,85.75,85.09,85.56,57904.0,78.6133,78.7787,78.1723,78.6041,57904.0
2023-08-15 10:00:00,85.56,85.71,84.88,85.01,60880.0,78.6041,78.7419,77.9794,78.0988,60880.0
2023-08-15 10:30:00,85.03,85.4,84.84,85.4,32356.0,78.1172,78.4571,77.9426,78.4571,32356.0
2023-08-15 11:00:00,85.38,85.57,85.21,85.41,26599.0,78.4387,78.6133,78.2826,78.4663,26599.0
2023-08-15 11:30:00,85.4,85.4,85.16,85.25,24004.0,78.4571,78.4571,78.2366,78.3193,24004.0
2023-08-15 12:00:00,85.28,85.32,85.05,85.15,25088.0,78.3469,78.3836,78.1356,78.2274,25088.0
2023-08-15 12:30:00,85.15,85.24,85.09,85.2,41750.0,78.2274,78.3101,78.1723,78.2734,41750.0
2023-08-15 13:00:00,85.2,85.48,85.16,85.46,24286.0,78.2734,78.5306,78.2366,78.5122,24286.0
2023-08-15 13:30:00,85.47,85.61,85.35,85.58,36393.0,78.5214,78.65,78.4112,78.6225,36393.0
2023-08-15 14:00:00,85.59,85.6,85.27,85.34,30458.0,78.6317,78.6408,78.3377,78.402,30458.0
2023-08-15 14:30:00,85.36,85.57,85.31,85.5,25210.0,78.4204,78.6133,78.3744,78.549,25210.0
2023-08-15 15:00:00,85.5,85.57,85.2,85.2,37319.0,78.549,78.6133,78.2734,78.2734,37319.0
2023-08-15 15:30:00,85.19,85.26,84.89,85.08,224406.0,78.2642,78.3285,77.9886,78.1631,224406.0
2023-08-16 09:30:00,84.83,85.76,84.79,85.48,98980.0,78.1823,79.0394,78.1454,78.7814,98980.0
2023-08-16 10:00:00,85.48,85.8,85.42,85.66,46755.0,78.7814,79.0763,78.7261,78.9472,46755.0
2023-08-16 10:30:00,85.66,85.93,85.46,85.91,91708.0,78.9472,79.1961,78.7629,79.1777,91708.0
2023-08-16 11:00:00,85.92,85.96,85.6,85.65,74677.0,79.1869,79.2237,78.8919,78.938,74677.0
2023-08-16 11:30:00,85.65,85.77,85.37,85.45,75386.0,78.938,79.0486,78.68,78.7537,75386.0
2023-08-16 12:00:00,85.43,85.63,85.08,85.1,43914.0,78.7353,78.9196,78.4127,78.4311,43914.0
2023-08-16 12:30:00,85.1,85.19,84.94,84.98,54448.0,78.4311,78.5141,78.2837,78.3205,54448.0
2023-08-16 13:00:00,84.97,85.03,84.68,84.78,58506.0,78.3113,78.3666,78.044,78.1362,58506.0
2023-08-16 13:30:00,84.77,85.12,84.71,85.07,46193.0,78.127,78.4496,78.0717,78.4035,46193.0
2023-08-16 14:00:00,85.05,85.26,84.93,85.2,87018.0,78.385,78.5786,78.2745,78.5233,87018.0
2023-08-16 14:30:00,85.22,85.28,84.88,84.94,41665.0,78.5417,78.597,78.2284,78.2837,41665.0
2023-08-16 15:00:00,84.93,84.93,84.53,84.66,79093.0,78.2745,78.2745,77.9058,78.0256,79093.0
2023-08-16 15:30:00,84.66,84.79,84.44,84.56,248767.0,78.0256,78.1454,77.8229,77.9334,248767.0
2023-08-17 09:30:00,85.11,85.31,84.75,85.15,93407.0,78.4403,78.6247,78.1086,78.4772,93407.0
2023-08-17 10:00:00,85.16,85.33,84.93,85.13,51157.0,78.4864,78.6431,78.2745,78.4588,51157.0
2023-08-17 10:30:00,85.11,85.17,84.74,84.96,79162.0,78.4403,78.4956,78.0993,78.3021,79162.0
2023-08-17 11:00:00,84.98,85.0,84.67,84.67,43762.0,78.3205,78.339,78.0348,78.0348,43762.0
2023-08-17 11:30:00,84.67,84.76,84.53,84.7,20713.0,78.0348,78.1178,77.9058,78.0625,20713.0
2023-08-17 12:00:00,84.69,84.76,84.55,84.67,22866.0,78.0533,78.1178,77.9242,78.0348,22866.0
2023-08-17 12:30:00,84.67,84.88,84.66,84.85,33022.0,78.0348,78.2284,78.0256,78.2007,33022.0
2023-08-17 13:00:00,84.87,84.88,84.59,84.6,20465.0,78.2192,78.2284,77.9611,77.9703,20465.0
2023-08-17 13:30:00,84.62,84.69,84.49,84.54,32631.0,77.9887,78.0533,77.8689,77.915,32631.0
2023-08-17 14:00:00,84.51,84.51,84.22,84.32,35442.0,77.8874,77.8874,77.6201,77.7123,35442.0
2023-08-17 14:30:00,84.33,84.33,83.84,83.93,57455.0,77.7215,77.7215,77.2699,77.3528,57455.0
2023-08-17 15:00:00,83.91,83.99,83.74,83.94,45936.0,77.3344,77.4081,77.1777,77.362,45936.0
2023-08-17 15:30:00,83.94,83.99,83.7,83.75,160479.0,77.362,77.4081,77.1408,77.1869,160479.0
2023-08-18 09:30:00,83.22,84.24,83.01,83.99,146153.0,76.6985,77.6385,76.5049,77.4081,146153.0
2023-08-18 10:00:00,84.03,84.22,83.9,83.97,54449.0,77.445,77.6201,77.3252,77.3897,54449.0
2023-08-18 10:30:00,83.95,84.38,83.95,84.36,44486.0,77.3713,77.7676,77.3713,77.7491,44486.0
2023-08-18 11:00:00,84.39,84.64,84.31,84.45,58385.0,77.7768,78.0072,77.703,77.8321,58385.0
2023-08-18 11:30:00,84.47,84.82,84.39,84.72,65602.0,77.8505,78.1731,77.7768,78.0809,65602.0
2023-08-18 12:00:00,84.7,84.77,84.42,84.54,40514.0,78.0625,78.127,77.8044,77.915,40514.0
2023-08-18 12:30:00,84.54,84.6,84.37,84.4,43833.0,77.915,77.9703,77.7583,77.786,43833.0
2023-08-18 13:00:00,84.38,84.38,84.0,84.13,30519.0,77.7676,77.7676,77.4173,77.5371,30519.0
2023-08-18 13:30:00,84.13,84.32,84.05,84.29,35373.0,77.5371,77.7123,77.4634,77.6846,35373.0
2023-08-18 14:00:00,84.29,84.53,84.23,84.53,51056.0,77.6846,77.9058,77.6293,77.9058,51056.0
2023-08-18 14:30:00,84.52,84.63,84.45,84.52,58080.0,77.8966,77.998,77.8321,77.8966,58080.0
2023-08-18 15:00:00,84.54,84.63,84.45,84.48,84478.0,77.915,77.998,77.8321,77.8597,84478.0
2023-08-18 15:30:00,84.46,84.83,84.45,84.66,196949.0,77.8413,78.1823,77.8321,78.0256,196949.0
2023-08-21 09:30:00,84.55,84.93,84.38,84.7,66215.0,77.9242,78.2745,77.7676,78.0625,66215.0
2023-08-21 10:00:00,84.68,84.76,84.1,84.11,57841.0,78.044,78.1178,77.5095,77.5187,57841.0
2023-08-21 10:30:00,84.11,84.2,83.94,84.16,60132.0,77.5187,77.6017,77.362,77.5648,60132.0
2023-08-21 11:00:00,84.16,84.24,83.93,84.09,41194.0,77.5648,77.6385,77.3528,77.5003,41194.0
2023-08-21 11:30:00,84.11,84.14,83.73,83.92,35015.0,77.5187,77.5464,77.1685,77.3436,35015.0
2023-08-21 12:00:00,83.92,84.13,83.79,84.05,34046.0,77.3436,77.5371,77.2238,77.4634,34046.0
2023-08-21 12:30:00,84.05,84.11,83.92,84.05,38831.0,77.4634,77.5187,77.3436,77.4634,38831.0
2023-08-21 13:00:00,84.05,84.37,84.02,84.3,37844.0,77.4634,77.7583,77.4358,77.6938,37844.0
2023-08-21 13:30:00,84.29,84.36,84.14,84.19,33064.0,77.6846,77.7491,77.5464,77.5924,33064.0
2023-08-21 14:00:00,84.23,84.23,84.05,84.1,35848.0,77.6293,77.6293,77.4634,77.5095,35848.0
2023-08-21 14:30:00,84.11,84.35,84.09,84.34,35579.0,77.5187,77.7399,77.5003,77.7307,35579.0
2023-08-21 15:00:00,84.35,84.6,84.35,84.56,65643.0,77.7399,77.9703,77.7399,77.9334,65643.0
2023-08-21 15:30:00,84.56,84.76,84.55,84.57,190394.0,77.9334,78.1178,77.9242,77.9427,190394.0
2023-08-22 09:30:00,84.9,84.99,84.45,84.48,60682.0,78.2468,78.3298,77.8321,77.8597,60682.0
2023-08-22 10:00:00,84.5,84.73,84.3,84.48,39670.0,77.8782,78.0901,77.6938,77.8597,39670.0
2023-08-22 10:30:00,84.5,84.53,84.32,84.5,28099.0,77.8782,77.9058,77.7123,77.8782,28099.0
2023-08-22 11:00:00,84.5,84.63,84.28,84.58,42606.0,77.8782,77.998,77.6754,77.9519,42606.0
2023-08-22 11:30:00,84.55,84.6,84.29,84.38,27580.0,77.9242,77.9703,77.6846,77.7676,27580.0
2023-08-22 12:00:00,84.34,84.47,84.27,84.45,26831.0,77.7307,77.8505,77.6662,77.8321,26831.0
2023-08-22 12:30:00,84.46,84.78,84.44,84.53,89607.0,77.8413,78.1362,77.8229,77.9058,89607.0
2023-08-22 13:00:00,84.51,84.69,84.44,84.69,35885.0,77.8874,78.0533,77.8229,78.0533,35885.0
2023-08-22 13:30:00,84.67,84.69,84.48,84.68,27329.0,78.0348,78.0533,77.8597,78.044,27329.0
2023-08-22 14:00:00,84.64,84.87,84.6,84.84,28897.0,78.0072,78.2192,77.9703,78.1915,28897.0
2023-08-22 14:30:00,84.86,84.9,84.72,84.8,31357.0,78.2099,78.2468,78.0809,78.1546,31357.0
2023-08-22 15:00:00,84.8,84.97,84.79,84.89,79229.0,78.1546,78.3113,78.1454,78.2376,79229.0
2023-08-22 15:30:00,84.88,85.03,84.79,84.93,286811.0,78.2284,78.3666,78.1454,78.2745,286811.0
2023-08-23 09:30:00,85.0,85.38,84.72,85.19,33174.0,78.339,78.6892,78.0809,78.5141,33174.0
2023-08-23 10:00:00,85.17,85.44,85.17,85.31,38619.0,78.4956,78.7445,78.4956,78.6247,38619.0
2023-08-23 10:30:00,85.33,85.41,85.16,85.39,29099.0,78.6431,78.7168,78.4864,78.6984,29099.0
2023-08-23 11:00:00,85.4,85.57,85.24,85.56,23846.0,78.7076,78.8643,78.5602,78.8551,23846.0
2023-08-23 11:30:00,85.56,85.74,85.49,85.71,32849.0,78.8551,79.021,78.7906,78.9933,32849.0
2023-08-23 12:00:00,85.7,85.74,85.5,85.55,26567.0,78.9841,79.021,78.7998,78.8459,26567.0
2023-08-23 12:30:00,85.55,85.69,85.53,85.67,36260.0,78.8459,78.9749,78.8274,78.9565,36260.0
2023-08-23 13:00:00,85.68,85.81,85.65,85.69,29693.0,78.9657,79.0855,78.938,78.9749,29693.0
2023-08-23 13:30:00,85.7,85.84,85.7,85.8,22454.0,78.9841,79.1131,78.9841,79.0763,22454.0
2023-08-23 14:00:00,85.79,85.83,85.6,85.74,34856.0,79.0671,79.1039,78.8919,79.021,34856.0
2023-08-23 14:30:00,85.72,85.74,85.55,85.59,21769.0,79.0025,79.021,78.8459,78.8827,21769.0
2023-08-23 15:00:00,85.58,85.61,85.43,85.52,31919.0,78.8735,78.9012,78.7353,78.8182,31919.0
2023-08-23 15:30:00,85.52,85.74,85.49,85.65,206830.0,78.8182,79.021,78.7906,78.938,206830.0
2023-08-24 09:30:00,85.23,86.0,85.07,85.9,48132.0,78.5509,79.2606,78.4035,79.1684,48132.0
2023-08-24 10:00:00,85.92,86.02,85.69,85.84,22282.0,79.1869,79.279,78.9749,79.1131,22282.0
2023-08-24 10:30:00,85.81,85.88,85.55,85.79,28974.0,79.0855,79.15,78.8459,79.0671,28974.0
2023-08-24 11:00:00,85.79,85.79,85.4,85.52,36728.0,79.0671,79.0671,78.7076,78.8182,36728.0
2023-08-24 11:30:00,85.42,85.42,85.15,85.16,21298.0,78.7261,78.7261,78.4772,78.4864,21298.0
2023-08-24 12:00:00,85.12,85.34,85.11,85.16,17812.0,78.4496,78.6523,78.4403,78.4864,17812.0
2023-08-24 12:30:00,85.15,85.28,85.11,85.12,17871.0,78.4772,78.597,78.4403,78.4496,17871.0
2023-08-24 13:00:00,85.13,85.13,84.9,84.93,17738.0,78.4588,78.4588,78.2468,78.2745,17738.0
2023-08-24 13:30:00,84.93,85.06,84.91,85.05,17224.0,78.2745,78.3943,78.256,78.385,17224.0
2023-08-24 14:00:00,85.08,85.1,84.97,85.06,19420.0,78.4127,78.4311,78.3113,78.3943,19420.0
2023-08-24 14:30:00,85.05,85.18,84.98,85.1,19532.0,78.385,78.5049,78.3205,78.4311,19532.0
2023-08-24 15:00:00,85.09,85.12,84.75,84.78,49184.0,78.4219,78.4496,78.1086,78.1362,49184.0
2023-08-24 15:30:00,84.8,84.93,84.19,84.21,283738.0,78.1546,78.2745,77.5924,77.6109,283738.0
2023-08-25 09:30:00,84.45,84.83,84.45,84.77,53551.0,77.8321,78.1823,77.8321,78.127,53551.0
2023-08-25 10:00:00,84.8,84.94,84.26,84.3,53071.0,78.1546,78.2837,77.657,77.6938,53071.0
2023-08-25 10:30:00,84.27,84.32,83.88,83.93,29586.0,77.6662,77.7123,77.3067,77.3528,29586.0
2023-08-25 11:00:00,83.95,84.3,83.79,84.28,36715.0,77.3713,77.6938,77.2238,77.6754,36715.0
2023-08-25 11:30:00,84.28,84.32,83.82,83.89,68924.0,77.6754,77.7123,77.2514,77.316,68924.0
2023-08-25 12:00:00,83.88,84.42,83.86,84.34,38724.0,77.3067,77.8044,77.2883,77.7307,38724.0
2023-08-25 12:30:00,84.36,84.49,84.25,84.37,31719.0,77.7491,77.8689,77.6477,77.7583,31719.0
2023-08-25 13:00:00,84.38,84.51,84.21,84.33,23893.0,77.7676,77.8874,77.6109,77.7215,23893.0
2023-08-25 13:30:00,84.33,84.43,84.2,84.41,27555.0,77.7215,77.8136,77.6017,77.7952,27555.0
2023-08-25 14:00:00,84.41,84.61,84.33,84.6,31655.0,77.7952,77.9795,77.7215,77.9703,31655.0
2023-08-25 14:30:00,84.63,84.89,84.6,84.85,54874.0,77.998,78.2376,77.9703,78.2007,54874.0
2023-08-25 15:00:00,84.88,85.0,84.61,84.89,91333.0,78.2284,78.339,77.9795,78.2376,91333.0
2023-08-25 15:30:00,84.9,85.06,84.73,84.76,161827.0,78.2468,78.3943,78.0901,78.1178,161827.0
2023-08-28 09:30:00,85.26,85.81,85.07,85.32,53672.0,78.5786,79.0855,78.4035,78.6339,53672.0
2023-08-28 10:00:00,85.33,85.43,85.21,85.37,29594.0,78.6431,78.7353,78.5325,78.68,29594.0
2023-08-28 10:30:00,85.39,85.39,85.06,85.31,25967.0,78.6984,78.6984,78.3943,78.6247,25967.0
2023-08-28 11:00:00,85.31,85.31,85.11,85.15,24652.0,78.6247,78.6247,78.4403,78.4772,24652.0
2023-08-28 11:30:00,85.15,85.4,85.14,85.27,14628.0,78.4772,78.7076,78.468,78.5878,14628.0
2023-08-28 12:00:00,85.27,85.31,84.99,85.08,16335.0,78.5878,78.6247,78.3298,78.4127,16335.0
2023-08-28 12:30:00,85.1,85.16,85.03,85.16,14793.0,78.4311,78.4864,78.3666,78.4864,14793.0
2023-08-28 13:00:00,85.16,85.31,85.07,85.11,16738.0,78.4864,78.6247,78.4035,78.4403,16738.0
2023-08-28 13:30:00,85.1,85.2,84.86,84.88,28909.0,78.4311,78.5233,78.2099,78.2284,28909.0
2023-08-28 14:00:00,84.88,84.98,84.75,84.94,48728.0,78.2284,78.3205,78.1086,78.2837,48728.0
2023-08-28 14:30:00,84.97,85.11,84.91,84.92,20203.0,78.3113,78.4403,78.256,78.2652,20203.0
2023-08-28 15:00:00,84.92,85.06,84.9,85.03,37681.0,78.2652,78.3943,78.2468,78.3666,37681.0
2023-08-28 15:30:00,85.03,85.29,84.99,85.19,130193.0,78.3666,78.6062,78.3298,78.5141,130193.0
2023-08-29 09:30:00,84.47,84.55,81.47,81.52,576325.0,77.8505,77.9242,75.0856,75.1317,576325.0
2023-08-29 10:00:00,81.52,82.48,81.46,82.45,312900.0,75.1317,76.0164,75.0764,75.9888,312900.0
2023-08-29 10:30:00,82.46,82.62,81.61,82.24,149151.0,75.998,76.1455,75.2146,75.7953,149151.0
2023-08-29 11:00:00,82.23,82.69,82.23,82.55,73464.0,75.786,76.21,75.786,76.081,73464.0
2023-08-29 11:30:00,82.56,83.11,82.56,82.89,57546.0,76.0902,76.5971,76.0902,76.3943,57546.0
2023-08-29 12:00:00,82.89,83.21,82.77,82.81,71931.0,76.3943,76.6892,76.2837,76.3206,71931.0
2023-08-29 12:30:00,82.81,82.81,82.5,82.65,54709.0,76.3206,76.3206,76.0349,76.1731,54709.0
2023-08-29 13:00:00,82.66,82.92,82.62,82.7,53800.0,76.1823,76.422,76.1455,76.2192,53800.0
2023-08-29 13:30:00,82.71,82.78,82.48,82.55,77267.0,76.2284,76.2929,76.0164,76.081,77267.0
2023-08-29 14:00:00,82.57,82.7,82.25,82.33,110141.0,76.0994,76.2192,75.8045,75.8782,110141.0
2023-08-29 14:30:00,82.34,82.8,82.33,82.67,83942.0,75.8874,76.3114,75.8782,76.1916,83942.0
2023-08-29 15:00:00,82.67,82.89,82.66,82.85,107380.0,76.1916,76.3943,76.1823,76.3575,107380.0
2023-08-29 15:30:00,82.84,82.98,82.75,82.85,373023.0,76.3482,76.4773,76.2653,76.3575,373023.0
2023-08-30 09:30:00,82.62,82.77,81.99,82.66,166798.0,76.1455,76.2837,75.5648,76.1823,166798.0
2023-08-30 10:00:00,82.66,82.75,82.34,82.41,116561.0,76.1823,76.2653,75.8874,75.9519,116561.0
2023-08-30 10:30:00,82.43,82.6,82.23,82.31,119275.0,75.9704,76.127,75.786,75.8598,119275.0
2023-08-30 11:00:00,82.33,82.59,82.2,82.29,91796.0,75.8782,76.1178,75.7584,75.8413,91796.0
2023-08-30 11:30:00,82.29,82.31,81.86,81.91,215295.0,75.8413,75.8598,75.445,75.4911,215295.0
2023-08-30 12:00:00,81.89,82.26,81.72,82.18,111701.0,75.4727,75.8137,75.316,75.74,111701.0
2023-08-30 12:30:00,82.21,82.78,82.2,82.72,159582.0,75.7676,76.2929,75.7584,76.2376,159582.0
2023-08-30 13:00:00,82.71,82.9,82.35,82.35,92042.0,76.2284,76.4035,75.8966,75.8966,92042.0
2023-08-30 13:30:00,82.34,82.35,81.97,82.02,220640.0,75.8874,75.8966,75.5464,75.5925,220640.0
2023-08-30 14:00:00,82.0,82.39,81.88,82.36,494593.0,75.5741,75.9335,75.4635,75.9059,494593.0
2023-08-30 14:30:00,82.38,82.73,82.38,82.53,180838.0,75.9243,76.2469,75.9243,76.0625,180838.0
2023-08-30 15:00:00,82.51,82.65,82.47,82.57,100866.0,76.0441,76.1731,76.0072,76.0994,100866.0
2023-08-30 15:30:00,82.57,82.79,82.49,82.73,420012.0,76.0994,76.3022,76.0257,76.2469,420012.0
2023-08-31 09:30:00,83.1,83.6,83.0,83.15,165828.0,76.5879,77.0487,76.4957,76.6339,165828.0
2023-08-31 10:00:00,83.16,83.32,83.04,83.25,74003.0,76.6432,76.7906,76.5326,76.7261,74003.0
2023-08-31 10:30:00,83.2,83.2,82.63,82.87,88180.0,76.68,76.68,76.1547,76.3759,88180.0
2023-08-31 11:00:00,82.87,82.89,82.62,82.82,64278.0,76.3759,76.3943,76.1455,76.3298,64278.0
2023-08-31 11:30:00,82.8,82.93,82.58,82.67,81305.0,76.3114,76.4312,76.1086,76.1916,81305.0
2023-08-31 12:00:00,82.65,82.65,82.36,82.42,149911.0,76.1731,76.1731,75.9059,75.9611,149911.0
2023-08-31 12:30:00,82.42,82.43,82.2,82.43,59501.0,75.9611,75.9704,75.7584,75.9704,59501.0
2023-08-31 13:00:00,82.43,82.55,82.36,82.44,44850.0,75.9704,76.081,75.9059,75.9796,44850.0
2023-08-31 13:30:00,82.46,82.6,82.41,82.5,89058.0,75.998,76.127,75.9519,76.0349,89058.0
2023-08-31 14:00:00,82.52,82.65,82.45,82.62,129301.0,76.0533,76.1731,75.9888,76.1455,129301.0
2023-08-31 14:30:00,82.62,82.77,82.31,82.31,82046.0,76.1455,76.2837,75.8598,75.8598,82046.0
2023-08-31 15:00:00,82.32,82.46,82.21,82.32,103410.0,75.869,75.998,75.7676,75.869,103410.0
2023-08-31 15:30:00,82.32,82.42,82.18,82.28,384572.0,75.869,75.9611,75.74,75.8321,384572.0
2023-09-01 09:30:00,82.84,83.29,82.61,82.86,98993.0,76.3482,76.763,76.1363,76.3667,98993.0
2023-09-01 10:00:00,82.85,83.14,82.7,82.92,77157.0,76.3575,76.6247,76.2192,76.422,77157.0
2023-09-01 10:30:00,82.98,83.1,82.8,83.05,71352.0,76.4773,76.5879,76.3114,76.5418,71352.0
2023-09-01 11:00:00,83.06,83.2,82.8,82.95,75763.0,76.551,76.68,76.3114,76.4496,75763.0
2023-09-01 11:30:00,82.95,82.96,82.56,82.69,70708.0,76.4496,76.4588,76.0902,76.21,70708.0
2023-09-01 12:00:00,82.66,82.76,82.53,82.68,59103.0,76.1823,76.2745,76.0625,76.2008,59103.0
2023-09-01 12:30:00,82.67,83.02,82.67,82.95,102232.0,76.1916,76.5141,76.1916,76.4496,102232.0
2023-09-01 13:00:00,82.95,83.12,82.89,82.99,67897.0,76.4496,76.6063,76.3943,76.4865,67897.0
2023-09-01 13:30:00,82.98,83.13,82.88,83.1,70220.0,76.4773,76.6155,76.3851,76.5879,70220.0
2023-09-01 14:00:00,83.11,83.22,82.92,83.15,95047.0,76.5971,76.6985,76.422,76.6339,95047.0
2023-09-01 14:30:00,83.14,83.28,82.91,83.24,95726.0,76.6247,76.7538,76.4128,76.7169,95726.0
2023-09-01 15:00:00,83.24,83.56,83.15,83.53,87433.0,76.7169,77.0118,76.6339,76.9842,87433.0
2023-09-01 15:30:00,83.52,83.64,83.44,83.56,349061.0,76.9749,77.0855,76.9012,77.0118,349061.0
2023-09-05 09:30:00,83.57,83.92,82.27,82.37,111182.0,77.021,77.3436,75.8229,75.9151,111182.0
2023-09-05 10:00:00,82.37,82.37,81.79,81.91,59284.0,75.9151,75.9151,75.3805,75.4911,59284.0
2023-09-05 10:30:00,81.92,82.34,81.71,82.18,74009.0,75.5003,75.8874,75.3068,75.74,74009.0
2023-09-05 11:00:00,82.2,82.44,82.15,82.3,145739.0,75.7584,75.9796,75.7123,75.8506,145739.0
2023-09-05 11:30:00,82.26,82.33,82.08,82.12,41186.0,75.8137,75.8782,75.6478,75.6847,41186.0
2023-09-05 12:00:00,82.11,82.16,81.79,81.96,65104.0,75.6754,75.7215,75.3805,75.5372,65104.0
2023-09-05 12:30:00,81.95,82.11,81.95,82.04,48028.0,75.528,75.6754,75.528,75.6109,48028.0
2023-09-05 13:00:00,82.03,82.03,81.83,81.88,33821.0,75.6017,75.6017,75.4174,75.4635,33821.0
2023-09-05 13:30:00,81.88,81.99,81.78,81.88,54662.0,75.4635,75.5648,75.3713,75.4635,54662.0
2023-09-05 14:00:00,81.9,81.96,81.79,81.94,43195.0,75.4819,75.5372,75.3805,75.5188,43195.0
2023-09-05 14:30:00,81.93,81.96,81.87,81.93,47153.0,75.5095,75.5372,75.4543,75.5095,47153.0
2023-09-05 15:00:00,81.91,81.91,81.68,81.83,54636.0,75.4911,75.4911,75.2791,75.4174,54636.0
2023-09-05 15:30:00,81.83,81.95,81.58,81.66,367808.0,75.4174,75.528,75.187,75.2607,367808.0
2023-09-06 09:30:00,81.66,82.4,81.65,82.23,123649.0,75.2607,75.9427,75.2515,75.786,123649.0
2023-09-06 10:00:00,82.18,82.6,82.03,82.48,40979.0,75.74,76.127,75.6017,76.0164,40979.0
2023-09-06 10:30:00,82.5,82.66,82.36,82.55,113984.0,76.0349,76.1823,75.9059,76.081,113984.0
2023-09-06 11:00:00,82.55,82.55,82.12,82.36,61590.0,76.081,76.081,75.6847,75.9059,61590.0
2023-09-06 11:30:00,82.36,82.38,81.97,82.02,90601.0,75.9059,75.9243,75.5464,75.5925,90601.0
2023-09-06 12:00:00,82.0,82.05,81.71,81.72,49290.0,75.5741,75.6201,75.3068,75.316,49290.0
2023-09-06 12:30:00,81.72,81.92,81.66,81.91,54290.0,75.316,75.5003,75.2607,75.4911,54290.0
2023-09-06 13:00:00,81.91,82.26,81.83,82.23,51392.0,75.4911,75.8137,75.4174,75.786,51392.0
2023-09-06 13:30:00,82.23,82.37,82.19,82.31,59450.0,75.786,75.9151,75.7492,75.8598,59450.0
2023-09-06 14:00:00,82.32,82.67,82.31,82.65,69708.0,75.869,76.1916,75.8598,76.1731,69708.0
2023-09-06 14:30:00,82.65,83.0,82.64,82.75,90833.0,76.1731,76.4957,76.1639,76.2653,90833.0
2023-09-06 15:00:00,82.74,82.79,82.5,82.76,90727.0,76.2561,76.3022,76.0349,76.2745,90727.0
2023-09-06 15:30:00,82.76,82.94,82.7,82.75,408623.0,76.2745,76.4404,76.2192,76.2653,408623.0
2023-09-07 09:30:00,82.75,83.25,82.21,82.31,120334.0,76.2653,76.7261,75.7676,75.8598,120334.0
2023-09-07 10:00:00,82.27,82.27,81.77,81.91,126848.0,75.8229,75.8229,75.3621,75.4911,126848.0
2023-09-07 10:30:00,81.94,82.45,81.8,82.37,82729.0,75.5188,75.9888,75.3897,75.9151,82729.0
2023-09-07 11:00:00,82.38,82.73,82.32,82.62,110198.0,75.9243,76.2469,75.869,76.1455,110198.0
2023-09-07 11:30:00,82.61,82.97,82.6,82.89,156608.0,76.1363,76.468,76.127,76.3943,156608.0
2023-09-07 12:00:00,82.83,83.1,82.79,83.1,64133.0,76.339,76.5879,76.3022,76.5879,64133.0
2023-09-07 12:30:00,83.1,83.15,82.93,82.99,40219.0,76.5879,76.6339,76.4312,76.4865,40219.0
2023-09-07 13:00:00,83.0,83.22,82.95,83.22,30570.0,76.4957,76.6985,76.4496,76.6985,30570.0
2023-09-07 13:30:00,83.23,83.31,83.18,83.25,35177.0,76.7077,76.7814,76.6616,76.7261,35177.0
2023-09-07 14:00:00,83.24,83.32,83.19,83.19,41113.0,76.7169,76.7906,76.6708,76.6708,41113.0
2023-09-07 14:30:00,83.17,83.39,83.13,83.39,70594.0,76.6524,76.8551,76.6155,76.8551,70594.0
2023-09-07 15:00:00,83.38,83.45,83.2,83.2,54252.0,76.8459,76.9104,76.68,76.68,54252.0
2023-09-07 15:30:00,83.2,83.26,82.99,83.05,213383.0,76.68,76.7353,76.4865,76.5418,213383.0
2023-09-08 09:30:00,83.22,83.61,83.03,83.61,85138.0,76.6985,77.0579,76.5233,77.0579,85138.0
2023-09-08 10:00:00,83.67,84.62,83.67,84.51,152502.0,77.1132,77.9887,77.1132,77.8874,152502.0
2023-09-08 10:30:00,84.51,84.91,84.32,84.63,223382.0,77.8874,78.256,77.7123,77.998,223382.0
2023-09-08 11:00:00,84.62,84.97,84.59,84.74,71022.0,77.9887,78.3113,77.9611,78.0993,71022.0
2023-09-08 11:30:00,84.73,84.87,84.69,84.79,72504.0,78.0901,78.2192,78.0533,78.1454,72504.0
2023-09-08 12:00:00,84.8,85.57,84.77,85.22,176384.0,78.1546,78.8643,78.127,78.5417,176384.0
2023-09-08 12:30:00,85.15,85.17,84.91,85.14,58107.0,78.4772,78.4956,78.256,78.468,58107.0
2023-09-08 13:00:00,85.13,85.23,85.04,85.16,39274.0,78.4588,78.5509,78.3758,78.4864,39274.0
2023-09-08 13:30:00,85.15,85.15,84.77,84.86,71790.0,78.4772,78.4772,78.127,78.2099,71790.0
2023-09-08 14:00:00,84.87,84.95,84.55,84.6,64049.0,78.2192,78.2929,77.9242,77.9703,64049.0
2023-09-08 14:30:00,84.58,84.72,84.54,84.67,65028.0,77.9519,78.0809,77.915,78.0348,65028.0
2023-09-08 15:00:00,84.66,84.67,84.27,84.29,129694.0,78.0256,78.0348,77.6662,77.6846,129694.0
2023-09-08 15:30:00,84.31,84.77,84.29,84.51,402158.0,77.703,78.127,77.6846,77.8874,402158.0
2023-09-11 09:30:00,85.0,85.09,84.72,84.84,89258.0,78.339,78.4219,78.0809,78.1915,89258.0
2023-09-11 10:00:00,84.83,85.31,84.68,85.21,150994.0,78.1823,78.6247,78.044,78.5325,150994.0
2023-09-11 10:30:00,85.23,85.28,84.89,85.06,91646.0,78.5509,78.597,78.2376,78.3943,91646.0
2023-09-11 11:00:00,85.05,85.05,84.75,84.87,52599.0,78.385,78.385,78.1086,78.2192,52599.0
2023-09-11 11:30:00,84.84,84.85,84.58,84.67,23576.0,78.1915,78.2007,77.9519,78.0348,23576.0
2023-09-11 12:00:00,84.67,84.87,84.67,84.85,27787.0,78.0348,78.2192,78.0348,78.2007,27787.0
2023-09-11 12:30:00,84.86,84.88,84.75,84.86,27917.0,78.2099,78.2284,78.1086,78.2099,27917.0
2023-09-11 13:00:00,84.87,85.2,84.76,85.13,51070.0,78.2192,78.5233,78.1178,78.4588,51070.0
2023-09-11 13:30:00,85.12,85.27,85.09,85.25,35070.0,78.4496,78.5878,78.4219,78.5694,35070.0
2023-09-11 14:00:00,85.27,85.34,85.15,85.27,31732.0,78.5878,78.6523,78.4772,78.5878,31732.0
2023-09-11 14:30:00,85.27,85.33,85.16,85.24,46205.0,78.5878,78.6431,78.4864,78.5602,46205.0
2023-09-11 15:00:00,85.22,85.27,85.09,85.23,73276.0,78.5417,78.5878,78.4219,78.5509,73276.0
2023-09-11 15:30:00,85.22,85.36,85.15,85.23,203975.0,78.5417,78.6708,78.4772,78.5509,203975.0
2023-09-12 09:30:00,84.97,85.89,84.82,85.81,61229.0,78.3113,79.1592,78.1731,79.0855,61229.0
2023-09-12 10:00:00,85.83,86.08,85.78,85.96,139915.0,79.1039,79.3343,79.0578,79.2237,139915.0
2023-09-12 10:30:00,85.87,85.96,85.57,85.58,38885.0,79.1408,79.2237,78.8643,78.8735,38885.0
2023-09-12 11:00:00,85.6,85.86,85.59,85.86,31803.0,78.8919,79.1316,78.8827,79.1316,31803.0
2023-09-12 11:30:00,85.89,86.02,85.78,85.94,31139.0,79.1592,79.279,79.0578,79.2053,31139.0
2023-09-12 12:00:00,85.97,86.24,85.97,86.15,46876.0,79.233,79.4818,79.233,79.3988,46876.0
2023-09-12 12:30:00,86.12,86.14,85.7,85.78,20616.0,79.3712,79.3896,78.9841,79.0578,20616.0
2023-09-12 13:00:00,85.79,86.02,85.69,85.95,28874.0,79.0671,79.279,78.9749,79.2145,28874.0
2023-09-12 13:30:00,85.92,85.97,85.54,85.59,47386.0,79.1869,79.233,78.8367,78.8827,47386.0
2023-09-12 14:00:00,85.57,85.78,85.52,85.6,45320.0,78.8643,79.0578,78.8182,78.8919,45320.0
2023-09-12 14:30:00,85.59,85.63,85.45,85.46,35438.0,78.8827,78.9196,78.7537,78.7629,35438.0
2023-09-12 15:00:00,85.45,85.46,85.21,85.28,62081.0,78.7537,78.7629,78.5325,78.597,62081.0
2023-09-12 15:30:00,85.3,85.3,85.15,85.23,237672.0,78.6155,78.6155,78.4772,78.5509,237672.0
2023-09-13 09:30:00,85.69,86.3,85.66,85.82,83864.0,78.9749,79.5371,78.9472,79.0947,83864.0
2023-09-13 10:00:00,85.83,85.83,85.17,85.2,83712.0,79.1039,79.1039,78.4956,78.5233,83712.0
2023-09-13 10:30:00,85.2,85.33,84.86,84.98,79373.0,78.5233,78.6431,78.2099,78.3205,79373.0
2023-09-13 11:00:00,84.96,85.09,84.81,84.86,32603.0,78.3021,78.4219,78.1639,78.2099,32603.0
2023-09-13 11:30:00,84.87,84.88,84.48,84.61,51158.0,78.2192,78.2284,77.8597,77.9795,51158.0
2023-09-13 12:00:00,84.59,84.62,84.47,84.61,45179.0,77.9611,77.9887,77.8505,77.9795,45179.0
2023-09-13 12:30:00,84.62,84.71,84.51,84.63,45508.0,77.9887,78.0717,77.8874,77.998,45508.0
2023-09-13 13:00:00,84.6,84.6,84.4,84.41,65704.0,77.9703,77.9703,77.786,77.7952,65704.0
2023-09-13 13:30:00,84.41,84.42,84.19,84.27,34420.0,77.7952,77.8044,77.5924,77.6662,34420.0
2023-09-13 14:00:00,84.27,84.3,83.84,83.87,55342.0,77.6662,77.6938,77.2699,77.2975,55342.0
2023-09-13 14:30:00,83.87,83.89,82.76,82.85,265536.0,77.2975,77.316,76.2745,76.3575,265536.0
2023-09-13 15:00:00,82.84,83.03,82.66,82.86,171001.0,76.3482,76.5233,76.1823,76.3667,171001.0
2023-09-13 15:30:00,82.86,83.36,82.85,83.29,464342.0,76.3667,76.8275,76.3575,76.763,464342.0
2023-09-14 09:30:00,83.96,85.49,83.68,85.37,180912.0,77.3805,78.7906,77.1224,78.68,180912.0
2023-09-14 10:00:00,85.44,85.51,84.7,84.97,40827.0,78.7445,78.809,78.0625,78.3113,40827.0
2023-09-14 10:30:00,84.98,85.51,84.89,85.49,50434.0,78.3205,78.809,78.2376,78.7906,50434.0
2023-09-14 11:00:00,85.52,85.73,85.12,85.15,63219.0,78.8182,79.0118,78.4496,78.4772,63219.0
2023-09-14 11:30:00,85.13,85.19,84.82,85.05,34285.0,78.4588,78.5141,78.1731,78.385,34285.0
2023-09-14 12:00:00,85.06,85.47,85.0,85.46,35605.0,78.3943,78.7721,78.339,78.7629,35605.0
2023-09-14 12:30:00,85.45,85.84,85.44,85.78,101458.0,78.7537,79.1131,78.7445,79.0578,101458.0
2023-09-14 13:00:00,85.78,85.95,85.69,85.9,59275.0,79.0578,79.2145,78.9749,79.1684,59275.0
2023-09-14 13:30:00,85.93,85.98,85.63,85.76,49374.0,79.1961,79.2422,78.9196,79.0394,49374.0
2023-09-14 14:00:00,85.76,85.83,85.47,85.48,42128.0,79.0394,79.1039,78.7721,78.7814,42128.0
2023-09-14 14:30:00,85.49,85.67,85.49,85.67,36299.0,78.7906,78.9565,78.7906,78.9565,36299.0
2023-09-14 15:00:00,85.66,85.9,85.63,85.84,59205.0,78.9472,79.1684,78.9196,79.1131,59205.0
2023-09-14 15:30:00,85.83,85.93,85.73,85.89,198681.0,79.1039,79.1961,79.0118,79.1592,198681.0
2023-09-15 09:30:00,85.72,85.87,85.08,85.36,824533.0,79.0025,79.1408,78.4127,78.6708,824533.0
2023-09-15 10:00:00,85.39,85.86,85.29,85.42,77367.0,78.6984,79.1316,78.6062,78.7261,77367.0
2023-09-15 10:30:00,85.39,85.56,84.94,84.96,41418.0,78.6984,78.8551,78.2837,78.3021,41418.0
2023-09-15 11:00:00,84.95,85.39,84.86,85.34,41168.0,78.2929,78.6984,78.2099,78.6523,41168.0
2023-09-15 11:30:00,85.33,85.4,85.14,85.22,47147.0,78.6431,78.7076,78.468,78.5417,47147.0
2023-09-15 12:00:00,85.19,85.47,85.13,85.41,33438.0,78.5141,78.7721,78.4588,78.7168,33438.0
2023-09-15 12:30:00,85.38,85.66,85.38,85.62,41071.0,78.6892,78.9472,78.6892,78.9104,41071.0
2023-09-15 13:00:00,85.62,85.64,85.37,85.38,38740.0,78.9104,78.9288,78.68,78.6892,38740.0
2023-09-15 13:30:00,85.37,85.51,85.3,85.44,40878.0,78.68,78.809,78.6155,78.7445,40878.0
2023-09-15 14:00:00,85.44,85.47,85.31,85.43,38521.0,78.7445,78.7721,78.6247,78.7353,38521.0
2023-09-15 14:30:00,85.42,85.73,85.38,85.64,38687.0,78.7261,79.0118,78.6892,78.9288,38687.0
2023-09-15 15:00:00,85.62,85.62,85.43,85.57,49598.0,78.9104,78.9104,78.7353,78.8643,49598.0
2023-09-15 15:30:00,85.58,85.59,85.08,85.22,285273.0,78.8735,78.8827,78.4127,78.5417,285273.0
2023-09-18 09:30:00,85.34,85.64,85.14,85.26,44211.0,78.6523,78.9288,78.468,78.5786,44211.0
2023-09-18 10:00:00,85.32,85.6,85.11,85.59,19178.0,78.6339,78.8919,78.4403,78.8827,19178.0
2023-09-18 10:30:00,85.58,86.07,85.58,86.04,27825.0,78.8735,79.3251,78.8735,79.2975,27825.0
2023-09-18 11:00:00,86.01,86.02,85.81,85.86,19849.0,79.2698,79.279,79.0855,79.1316,19849.0
2023-09-18 11:30:00,85.86,85.98,85.77,85.83,20946.0,79.1316,79.2422,79.0486,79.1039,20946.0
2023-09-18 12:00:00,85.81,85.81,85.5,85.58,47145.0,79.0855,79.0855,78.7998,78.8735,47145.0
2023-09-18 12:30:00,85.6,85.95,85.6,85.92,29145.0,78.8919,79.2145,78.8919,79.1869,29145.0
2023-09-18 13:00:00,85.92,86.03,85.88,85.98,24590.0,79.1869,79.2883,79.15,79.2422,24590.0
2023-09-18 13:30:00,86.0,86.04,85.84,85.91,29475.0,79.2606,79.2975,79.1131,79.1777,29475.0
2023-09-18 14:00:00,85.92,85.96,85.84,85.85,17218.0,79.1869,79.2237,79.1131,79.1224,17218.0
2023-09-18 14:30:00,85.88,86.05,85.85,86.03,25709.0,79.15,79.3067,79.1224,79.2883,25709.0
2023-09-18 15:00:00,86.05,86.24,86.04,86.21,32542.0,79.3067,79.4818,79.2975,79.4541,32542.0
2023-09-18 15:30:00,86.2,86.34,86.14,86.29,174348.0,79.4449,79.574,79.3896,79.5279,174348.0
2023-09-19 09:30:00,86.29,86.8,86.16,86.51,77653.0,79.5279,79.9979,79.4081,79.7306,77653.0
2023-09-19 10:00:00,86.51,86.53,85.6,85.76,82792.0,79.7306,79.7491,78.8919,79.0394,82792.0
2023-09-19 10:30:00,85.73,85.73,85.4,85.56,46368.0,79.0118,79.0118,78.7076,78.8551,46368.0
2023-09-19 11:00:00,85.58,85.83,85.48,85.79,56052.0,78.8735,79.1039,78.7814,79.0671,56052.0
2023-09-19 11:30:00,85.82,85.9,85.68,85.82,69298.0,79.0947,79.1684,78.9657,79.0947,69298.0
2023-09-19 12:00:00,85.84,85.85,85.55,85.55,48547.0,79.1131,79.1224,78.8459,78.8459,48547.0
2023-09-19 12:30:00,85.55,85.56,84.75,84.77,52269.0,78.8459,78.8551,78.1086,78.127,52269.0
2023-09-19 13:00:00,84.75,84.81,84.58,84.75,52492.0,78.1086,78.1639,77.9519,78.1086,52492.0
2023-09-19 13:30:00,84.76,85.01,84.69,84.83,51541.0,78.1178,78.3482,78.0533,78.1823,51541.0
2023-09-19 14:00:00,84.89,85.05,84.79,84.88,76611.0,78.2376,78.385,78.1454,78.2284,76611.0
2023-09-19 14:30:00,84.9,85.24,84.9,85.11,30700.0,78.2468,78.5602,78.2468,78.4403,30700.0
2023-09-19 15:00:00,85.07,85.08,84.82,84.93,48508.0,78.4035,78.4127,78.1731,78.2745,48508.0
2023-09-19 15:30:00,84.94,85.28,84.93,85.2,199749.0,78.2837,78.597,78.2745,78.5233,199749.0
2023-09-20 09:30:00,85.27,87.0,85.27,86.72,120118.0,78.5878,80.1822,78.5878,79.9242,120118.0
2023-09-20 10:00:00,86.83,86.94,86.49,86.69,52462.0,80.0256,80.1269,79.7122,79.8965,52462.0
2023-09-20 10:30:00,86.67,86.7,86.39,86.42,35692.0,79.8781,79.9057,79.62,79.6477,35692.0
2023-09-20 11:00:00,86.42,86.68,86.33,86.34,46775.0,79.6477,79.8873,79.5647,79.574,46775.0
2023-09-20 11:30:00,86.34,86.41,86.19,86.36,30786.0,79.574,79.6385,79.4357,79.5924,30786.0
2023-09-20 12:00:00,86.35,86.44,86.31,86.37,16928.0,79.5832,79.6661,79.5463,79.6016,16928.0
2023-09-20 12:30:00,86.38,86.39,86.26,86.33,17157.0,79.6108,79.62,79.5002,79.5647,17157.0
2023-09-20 13:00:00,86.32,86.32,86.09,86.15,22500.0,79.5555,79.5555,79.3435,79.3988,22500.0
2023-09-20 13:30:00,86.15,86.17,85.86,86.01,42379.0,79.3988,79.4173,79.1316,79.2698,42379.0
2023-09-20 14:00:00,86.01,86.01,85.54,85.87,39879.0,79.2698,79.2698,78.8367,79.1408,39879.0
2023-09-20 14:30:00,85.86,86.16,85.76,85.76,39471.0,79.1316,79.4081,79.0394,79.0394,39471.0
2023-09-20 15:00:00,85.7,85.86,85.44,85.6,30718.0,78.9841,79.1316,78.7445,78.8919,30718.0
2023-09-20 15:30:00,85.63,85.63,85.24,85.26,182069.0,78.9196,78.9196,78.5602,78.5786,182069.0
2023-09-21 09:30:00,84.97,84.97,83.61,83.75,111012.0,78.3113,78.3113,77.0579,77.1869,111012.0
2023-09-21 10:00:00,83.81,84.27,83.8,84.21,59679.0,77.2422,77.6662,77.233,77.6109,59679.0
2023-09-21 10:30:00,84.2,84.27,83.85,83.91,45821.0,77.6017,77.6662,77.2791,77.3344,45821.0
2023-09-21 11:00:00,83.92,83.98,83.75,83.9,32408.0,77.3436,77.3989,77.1869,77.3252,32408.0
2023-09-21 11:30:00,83.91,84.35,83.9,84.17,31382.0,77.3344,77.7399,77.3252,77.574,31382.0
2023-09-21 12:00:00,84.16,84.3,84.12,84.23,21931.0,77.5648,77.6938,77.5279,77.6293,21931.0
2023-09-21 12:30:00,84.22,84.29,84.1,84.18,36100.0,77.6201,77.6846,77.5095,77.5832,36100.0
2023-09-21 13:00:00,84.18,84.42,84.11,84.41,32904.0,77.5832,77.8044,77.5187,77.7952,32904.0
2023-09-21 13:30:00,84.42,84.44,84.18,84.22,29376.0,77.8044,77.8229,77.5832,77.6201,29376.0
2023-09-21 14:00:00,84.21,84.34,84.15,84.21,32229.0,77.6109,77.7307,77.5556,77.6109,32229.0
2023-09-21 14:30:00,84.18,84.3,84.12,84.23,27566.0,77.5832,77.6938,77.5279,77.6293,27566.0
2023-09-21 15:00:00,84.19,84.33,83.99,84.02,43566.0,77.5924,77.7215,77.4081,77.4358,43566.0
2023-09-21 15:30:00,84.02,84.08,83.8,83.81,285231.0,77.4358,77.4911,77.233,77.2422,285231.0
2023-09-22 09:30:00,83.87,84.92,83.78,84.86,110980.0,77.2975,78.2652,77.2146,78.2099,110980.0
2023-09-22 10:00:00,84.83,85.45,84.82,85.37,60611.0,78.1823,78.7537,78.1731,78.68,60611.0
2023-09-22 10:30:00,85.35,85.46,85.09,85.44,61214.0,78.6615,78.7629,78.4219,78.7445,61214.0
2023-09-22 11:00:00,85.42,85.47,84.84,85.16,83679.0,78.7261,78.7721,78.1915,78.4864,83679.0
2023-09-22 11:30:00,85.15,85.19,84.84,84.94,41187.0,78.4772,78.5141,78.1915,78.2837,41187.0
2023-09-22 12:00:00,84.93,85.13,84.86,85.09,36924.0,78.2745,78.4588,78.2099,78.4219,36924.0
2023-09-22 12:30:00,85.1,85.34,85.08,85.17,38313.0,78.4311,78.6523,78.4127,78.4956,38313.0
2023-09-22 13:00:00,85.17,85.33,85.09,85.18,32567.0,78.4956,78.6431,78.4219,78.5049,32567.0
2023-09-22 13:30:00,85.17,85.2,84.93,85.19,35882.0,78.4956,78.5233,78.2745,78.5141,35882.0
2023-09-22 14:00:00,85.18,85.33,85.17,85.21,61112.0,78.5049,78.6431,78.4956,78.5325,61112.0
2023-09-22 14:30:00,85.22,85.28,85.11,85.23,59761.0,78.5417,78.597,78.4403,78.5509,59761.0
2023-09-22 15:00:00,85.22,85.74,85.22,85.54,63778.0,78.5417,79.021,78.5417,78.8367,63778.0
2023-09-22 15:30:00,85.52,85.6,84.88,84.94,292971.0,78.8182,78.8919,78.2284,78.2837,292971.0
2023-09-25 09:30:00,84.63,85.16,84.51,84.84,40039.0,77.998,78.4864,77.8874,78.1915,40039.0
2023-09-25 10:00:00,84.81,84.98,84.6,84.92,42132.0,78.1639,78.3205,77.9703,78.2652,42132.0
2023-09-25 10:30:00,84.9,84.94,84.73,84.8,56245.0,78.2468,78.2837,78.0901,78.1546,56245.0
2023-09-25 11:00:00,84.81,85.57,84.81,85.39,38166.0,78.1639,78.8643,78.1639,78.6984,38166.0
2023-09-25 11:30:00,85.4,85.65,85.35,85.64,23432.0,78.7076,78.938,78.6615,78.9288,23432.0
2023-09-25 12:00:00,85.65,85.65,85.48,85.54,26398.0,78.938,78.938,78.7814,78.8367,26398.0
2023-09-25 12:30:00,85.56,85.6,85.29,85.34,28595.0,78.8551,78.8919,78.6062,78.6523,28595.0
2023-09-25 13:00:00,85.35,85.55,85.28,85.33,20729.0,78.6615,78.8459,78.597,78.6431,20729.0
2023-09-25 13:30:00,85.33,85.44,85.25,85.35,25916.0,78.6431,78.7445,78.5694,78.6615,25916.0
2023-09-25 14:00:00,85.36,85.41,85.14,85.15,28560.0,78.6708,78.7168,78.468,78.4772,28560.0
2023-09-25 14:30:00,85.13,85.3,85.1,85.12,30372.0,78.4588,78.6155,78.4311,78.4496,30372.0
2023-09-25 15:00:00,85.07,85.24,84.95,85.12,58055.0,78.4035,78.5602,78.2929,78.4496,58055.0
2023-09-25 15:30:00,85.12,85.48,85.04,85.46,223159.0,78.4496,78.7814,78.3758,78.7629,223159.0
2023-09-26 09:30:00,84.87,85.53,84.77,85.31,60464.0,78.2192,78.8274,78.127,78.6247,60464.0
2023-09-26 10:00:00,85.33,85.43,84.82,84.95,43277.0,78.6431,78.7353,78.1731,78.2929,43277.0
2023-09-26 10:30:00,84.89,85.11,84.79,84.95,28737.0,78.2376,78.4403,78.1454,78.2929,28737.0
2023-09-26 11:00:00,84.97,85.04,84.74,84.74,34576.0,78.3113,78.3758,78.0993,78.0993,34576.0
2023-09-26 11:30:00,84.75,84.79,84.58,84.79,28525.0,78.1086,78.1454,77.9519,78.1454,28525.0
2023-09-26 12:00:00,84.79,84.8,84.54,84.65,34660.0,78.1454,78.1546,77.915,78.0164,34660.0
2023-09-26 12:30:00,84.69,84.78,84.59,84.64,44428.0,78.0533,78.1362,77.9611,78.0072,44428.0
2023-09-26 13:00:00,84.65,84.67,84.37,84.39,43490.0,78.0164,78.0348,77.7583,77.7768,43490.0
2023-09-26 13:30:00,84.36,84.39,84.02,84.17,30448.0,77.7491,77.7768,77.4358,77.574,30448.0
2023-09-26 14:00:00,84.16,84.16,83.89,84.06,43886.0,77.5648,77.5648,77.316,77.4726,43886.0
2023-09-26 14:30:00,84.06,84.07,83.96,84.03,60539.0,77.4726,77.4818,77.3805,77.445,60539.0
2023-09-26 15:00:00,84.01,84.19,83.71,83.74,70644.0,77.4265,77.5924,77.1501,77.1777,70644.0
2023-09-26 15:30:00,83.75,83.96,83.68,83.88,297882.0,77.1869,77.3805,77.1224,77.3067,297882.0
2023-09-27 09:30:00,84.43,84.7,83.75,84.31,61547.0,77.8136,78.0625,77.1869,77.703,61547.0
2023-09-27 10:00:00,84.32,84.62,84.06,84.53,42436.0,77.7123,77.9887,77.4726,77.9058,42436.0
2023-09-27 10:30:00,84.48,84.73,84.34,84.4,28605.0,77.8597,78.0901,77.7307,77.786,28605.0
2023-09-27 11:00:00,84.36,84.75,84.33,84.7,25609.0,77.7491,78.1086,77.7215,78.0625,25609.0
2023-09-27 11:30:00,84.71,84.84,84.23,84.39,23669.0,78.0717,78.1915,77.6293,77.7768,23669.0
2023-09-27 12:00:00,84.39,84.42,84.22,84.39,35269.0,77.7768,77.8044,77.6201,77.7768,35269.0
2023-09-27 12:30:00,84.39,84.68,84.33,84.6,31118.0,77.7768,78.044,77.7215,77.9703,31118.0
2023-09-27 13:00:00,84.63,84.72,84.32,84.33,35221.0,77.998,78.0809,77.7123,77.7215,35221.0
2023-09-27 13:30:00,84.31,84.4,84.21,84.39,42371.0,77.703,77.786,77.6109,77.7768,42371.0
2023-09-27 14:00:00,84.37,84.53,84.22,84.52,36734.0,77.7583,77.9058,77.6201,77.8966,36734.0
2023-09-27 14:30:00,84.59,85.03,84.58,84.88,53215.0,77.9611,78.3666,77.9519,78.2284,53215.0
2023-09-27 15:00:00,84.87,85.26,84.86,85.03,52059.0,78.2192,78.5786,78.2099,78.3666,52059.0
2023-09-27 15:30:00,85.0,85.01,84.73,84.84,256907.0,78.339,78.3482,78.0901,78.1915,256907.0
2023-09-28 09:30:00,84.98,85.84,84.98,85.39,80379.0,78.3205,79.1131,78.3205,78.6984,80379.0
2023-09-28 10:00:00,85.44,85.74,85.39,85.57,102982.0,78.7445,79.021,78.6984,78.8643,102982.0
2023-09-28 10:30:00,85.54,85.9,85.35,85.82,56515.0,78.8367,79.1684,78.6615,79.0947,56515.0
2023-09-28 11:00:00,85.81,86.17,85.77,86.17,73964.0,79.0855,79.4173,79.0486,79.4173,73964.0
2023-09-28 11:30:00,86.18,86.32,86.13,86.22,47452.0,79.4265,79.5555,79.3804,79.4634,47452.0
2023-09-28 12:00:00,86.24,86.31,86.04,86.29,61577.0,79.4818,79.5463,79.2975,79.5279,61577.0
2023-09-28 12:30:00,86.29,86.46,86.2,86.26,40090.0,79.5279,79.6846,79.4449,79.5002,40090.0
2023-09-28 13:00:00,86.28,86.32,85.99,85.99,36240.0,79.5187,79.5555,79.2514,79.2514,36240.0
2023-09-28 13:30:00,85.99,85.99,85.76,85.82,43903.0,79.2514,79.2514,79.0394,79.0947,43903.0
2023-09-28 14:00:00,85.81,85.92,85.74,85.79,40918.0,79.0855,79.1869,79.021,79.0671,40918.0
2023-09-28 14:30:00,85.8,85.83,85.5,85.78,73044.0,79.0763,79.1039,78.7998,79.0578,73044.0
2023-09-28 15:00:00,85.79,86.08,85.76,86.05,89614.0,79.0671,79.3343,79.0394,79.3067,89614.0
2023-09-28 15:30:00,86.05,86.05,85.51,85.72,245009.0,79.3067,79.3067,78.809,79.0025,245009.0
2023-09-29 09:30:00,85.99,85.99,84.78,85.77,103225.0,79.2514,79.2514,78.1362,79.0486,103225.0
2023-09-29 10:00:00,85.8,85.86,85.23,85.24,69006.0,79.0763,79.1316,78.5509,78.5602,69006.0
2023-09-29 10:30:00,85.25,85.55,85.25,85.39,48387.0,78.5694,78.8459,78.5694,78.6984,48387.0
2023-09-29 11:00:00,85.41,85.79,85.14,85.48,41934.0,78.7168,79.0671,78.468,78.7814,41934.0
2023-09-29 11:30:00,85.47,85.55,85.13,85.32,33639.0,78.7721,78.8459,78.4588,78.6339,33639.0
2023-09-29 12:00:00,85.33,85.54,85.16,85.4,46071.0,78.6431,78.8367,78.4864,78.7076,46071.0
2023-09-29 12:30:00,85.4,85.47,85.03,85.12,43803.0,78.7076,78.7721,78.3666,78.4496,43803.0
2023-09-29 13:00:00,85.11,85.11,84.61,84.83,31897.0,78.4403,78.4403,77.9795,78.1823,31897.0
2023-09-29 13:30:00,84.83,84.92,84.67,84.69,28326.0,78.1823,78.2652,78.0348,78.0533,28326.0
2023-09-29 14:00:00,84.68,84.87,84.48,84.7,94356.0,78.044,78.2192,77.8597,78.0625,94356.0
2023-09-29 14:30:00,84.71,85.2,84.66,85.16,39772.0,78.0717,78.5233,78.0256,78.4864,39772.0
2023-09-29 15:00:00,85.22,85.25,84.88,85.01,63655.0,78.5417,78.5694,78.2284,78.3482,63655.0
2023-09-29 15:30:00,84.99,85.25,84.81,85.04,250427.0,78.3298,78.5694,78.1639,78.3758,250427.0
2023-10-02 09:30:00,85.19,85.47,84.95,85.02,73642.0,78.5141,78.7721,78.2929,78.3574,73642.0
2023-10-02 10:00:00,85.02,85.59,84.98,85.21,40700.0,78.3574,78.8827,78.3205,78.5325,40700.0
2023-10-02 10:30:00,85.2,85.28,84.62,84.75,40332.0,78.5233,78.597,77.9887,78.1086,40332.0
2023-10-02 11:00:00,84.73,85.26,84.52,85.26,90609.0,78.0901,78.5786,77.8966,78.5786,90609.0
2023-10-02 11:30:00,85.28,85.35,84.25,84.31,77842.0,78.597,78.6615,77.6477,77.703,77842.0
2023-10-02 12:00:00,84.32,84.55,84.16,84.53,43276.0,77.7123,77.9242,77.5648,77.9058,43276.0
2023-10-02 12:30:00,84.52,84.6,84.06,84.29,58257.0,77.8966,77.9703,77.4726,77.6846,58257.0
2023-10-02 13:00:00,84.29,84.72,84.27,84.7,73088.0,77.6846,78.0809,77.6662,78.0625,73088.0
2023-10-02 13:30:00,84.72,84.78,84.57,84.63,44189.0,78.0809,78.1362,77.9427,77.998,44189.0
2023-10-02 14:00:00,84.64,84.9,84.43,84.49,25955.0,78.0072,78.2468,77.8136,77.8689,25955.0
2023-10-02 14:30:00,84.51,84.67,84.48,84.5,29085.0,77.8874,78.0348,77.8597,77.8782,29085.0
2023-10-02 15:00:00,84.47,84.68,84.41,84.62,45071.0,77.8505,78.044,77.7952,77.9887,45071.0
2023-10-02 15:30:00,84.62,84.85,84.57,84.78,191075.0,77.9887,78.2007,77.9427,78.1362,191075.0
2023-10-03 09:30:00,84.32,85.06,84.29,84.96,69460.0,77.7123,78.3943,77.6846,78.3021,69460.0
2023-10-03 10:00:00,84.96,84.96,84.01,84.04,59370.0,78.3021,78.3021,77.4265,77.4542,59370.0
2023-10-03 10:30:00,84.01,84.17,83.79,83.93,97422.0,77.4265,77.574,77.2238,77.3528,97422.0
2023-10-03 11:00:00,83.88,83.93,83.72,83.87,56798.0,77.3067,77.3528,77.1593,77.2975,56798.0
2023-10-03 11:30:00,83.86,83.94,83.65,83.76,27294.0,77.2883,77.362,77.0948,77.1961,27294.0
2023-10-03 12:00:00,83.76,84.23,83.71,84.22,32060.0,77.1961,77.6293,77.1501,77.6201,32060.0
2023-10-03 12:30:00,84.21,84.29,84.13,84.26,33360.0,77.6109,77.6846,77.5371,77.657,33360.0
2023-10-03 13:00:00,84.3,84.39,84.07,84.09,27836.0,77.6938,77.7768,77.4818,77.5003,27836.0
2023-10-03 13:30:00,84.11,84.14,83.9,83.91,35716.0,77.5187,77.5464,77.3252,77.3344,35716.0
2023-10-03 14:00:00,83.91,83.96,83.62,83.66,41582.0,77.3344,77.3805,77.0671,77.104,41582.0
2023-10-03 14:30:00,83.65,83.85,83.59,83.8,59074.0,77.0948,77.2791,77.0395,77.233,59074.0
2023-10-03 15:00:00,83.78,83.97,83.67,83.92,93225.0,77.2146,77.3897,77.1132,77.3436,93225.0
2023-10-03 15:30:00,83.93,84.18,83.84,84.08,260836.0,77.3528,77.5832,77.2699,77.4911,260836.0
2023-10-04 09:30:00,84.18,85.07,84.07,84.99,234148.0,77.5832,78.4035,77.4818,78.3298,234148.0
2023-10-04 10:00:00,85.01,85.13,84.53,84.56,95904.0,78.3482,78.4588,77.9058,77.9334,95904.0
2023-10-04 10:30:00,84.58,85.27,84.56,84.94,94631.0,77.9519,78.5878,77.9334,78.2837,94631.0
2023-10-04 11:00:00,84.95,85.6,84.88,85.54,199872.0,78.2929,78.8919,78.2284,78.8367,199872.0
2023-10-04 11:30:00,85.55,86.25,85.45,86.18,152214.0,78.8459,79.491,78.7537,79.4265,152214.0
2023-10-04 12:00:00,86.21,86.65,86.01,86.62,202332.0,79.4541,79.8597,79.2698,79.832,202332.0
2023-10-04 12:30:00,86.7,86.9,86.51,86.59,134668.0,79.9057,80.0901,79.7306,79.8044,134668.0
2023-10-04 13:00:00,86.61,86.61,86.25,86.27,48335.0,79.8228,79.8228,79.491,79.5094,48335.0
2023-10-04 13:30:00,86.26,86.33,86.05,86.16,74125.0,79.5002,79.5647,79.3067,79.4081,74125.0
2023-10-04 14:00:00,86.17,86.38,85.95,86.08,82392.0,79.4173,79.6108,79.2145,79.3343,82392.0
2023-10-04 14:30:00,86.08,86.36,86.04,86.32,63501.0,79.3343,79.5924,79.2975,79.5555,63501.0
2023-10-04 15:00:00,86.33,86.67,86.3,86.58,101175.0,79.5647,79.8781,79.5371,79.7952,101175.0
2023-10-04 15:30:00,86.59,86.87,86.58,86.67,351739.0,79.8044,80.0624,79.7952,79.8781,351739.0
2023-10-05 09:30:00,86.35,87.1,85.93,85.96,159177.0,79.5832,80.2744,79.1961,79.2237,159177.0
2023-10-05 10:00:00,85.92,85.94,85.36,85.87,124124.0,79.1869,79.2053,78.6708,79.1408,124124.0
2023-10-05 10:30:00,85.86,85.88,85.31,85.73,144725.0,79.1316,79.15,78.6247,79.0118,144725.0
2023-10-05 11:00:00,85.71,86.11,85.51,86.08,201517.0,78.9933,79.362,78.809,79.3343,201517.0
2023-10-05 11:30:00,86.09,86.17,85.76,85.99,114565.0,79.3435,79.4173,79.0394,79.2514,114565.0
2023-10-05 12:00:00,85.97,86.24,85.91,86.16,70914.0,79.233,79.4818,79.1777,79.4081,70914.0
2023-10-05 12:30:00,86.16,86.22,85.88,85.9,42708.0,79.4081,79.4634,79.15,79.1684,42708.0
2023-10-05 13:00:00,85.9,86.13,85.72,86.13,50048.0,79.1684,79.3804,79.0025,79.3804,50048.0
2023-10-05 13:30:00,86.13,86.55,86.01,86.42,66376.0,79.3804,79.7675,79.2698,79.6477,66376.0
2023-10-05 14:00:00,86.42,86.58,86.39,86.54,58096.0,79.6477,79.7952,79.62,79.7583,58096.0
2023-10-05 14:30:00,86.56,86.9,86.54,86.73,144864.0,79.7767,80.0901,79.7583,79.9334,144864.0
2023-10-05 15:00:00,86.72,86.72,86.43,86.56,112861.0,79.9242,79.9242,79.6569,79.7767,112861.0
2023-10-05 15:30:00,86.55,86.59,86.16,86.25,340472.0,79.7675,79.8044,79.4081,79.491,340472.0
2023-10-06 09:30:00,86.05,86.05,85.38,85.59,81442.0,79.3067,79.3067,78.6892,78.8827,81442.0
2023-10-06 10:00:00,85.59,85.91,85.08,85.85,80174.0,78.8827,79.1777,78.4127,79.1224,80174.0
2023-10-06 10:30:00,85.87,86.5,85.87,86.12,96677.0,79.1408,79.7214,79.1408,79.3712,96677.0
2023-10-06 11:00:00,86.05,86.52,86.0,86.5,59065.0,79.3067,79.7399,79.2606,79.7214,59065.0
2023-10-06 11:30:00,86.54,87.66,86.52,87.62,202004.0,79.7583,80.7905,79.7399,80.7537,202004.0
2023-10-06 12:00:00,87.64,87.66,87.23,87.29,46030.0,80.7721,80.7905,80.3942,80.4495,46030.0
2023-10-06 12:30:00,87.26,87.36,87.11,87.32,74414.0,80.4219,80.514,80.2836,80.4772,74414.0
2023-10-06 13:00:00,87.36,87.49,87.26,87.42,38097.0,80.514,80.6338,80.4219,80.5693,38097.0
2023-10-06 13:30:00,87.46,87.57,87.29,87.4,94570.0,80.6062,80.7076,80.4495,80.5509,94570.0
2023-10-06 14:00:00,87.41,87.72,87.28,87.66,36615.0,80.5601,80.8458,80.4403,80.7905,36615.0
2023-10-06 14:30:00,87.67,87.92,87.67,87.8,38514.0,80.7997,81.0301,80.7997,80.9195,38514.0
2023-10-06 15:00:00,87.79,87.88,87.68,87.78,78525.0,80.9103,80.9933,80.8089,80.9011,78525.0
2023-10-06 15:30:00,87.79,87.84,87.41,87.48,261659.0,80.9103,80.9564,80.5601,80.6246,261659.0
2023-10-09 09:30:00,87.42,87.52,86.27,86.69,113515.0,80.5693,80.6615,79.5094,79.8965,113515.0
2023-10-09 10:00:00,86.66,87.22,86.38,87.18,63714.0,79.8689,80.385,79.6108,80.3481,63714.0
2023-10-09 10:30:00,87.21,87.24,86.76,86.81,22531.0,80.3758,80.4034,79.961,80.0071,22531.0
2023-10-09 11:00:00,86.83,86.91,86.65,86.88,23750.0,80.0256,80.0993,79.8597,80.0716,23750.0
2023-10-09 11:30:00,86.94,86.98,86.78,86.9,14385.0,80.1269,80.1638,79.9795,80.0901,14385.0
2023-10-09 12:00:00,86.89,87.08,86.81,86.86,40427.0,80.0809,80.256,80.0071,80.0532,40427.0
2023-10-09 12:30:00,86.88,87.06,86.78,86.84,49387.0,80.0716,80.2375,79.9795,80.0348,49387.0
2023-10-09 13:00:00,86.89,87.01,86.72,87.0,29321.0,80.0809,80.1915,79.9242,80.1822,29321.0
2023-10-09 13:30:00,87.01,87.5,87.01,87.48,31079.0,80.1915,80.6431,80.1915,80.6246,31079.0
2023-10-09 14:00:00,87.48,87.65,87.28,87.52,55461.0,80.6246,80.7813,80.4403,80.6615,55461.0
2023-10-09 14:30:00,87.56,87.73,87.47,87.62,26930.0,80.6984,80.855,80.6154,80.7537,26930.0
2023-10-09 15:00:00,87.63,87.69,87.5,87.52,29017.0,80.7629,80.8182,80.6431,80.6615,29017.0
2023-10-09 15:30:00,87.52,87.58,87.35,87.46,175616.0,80.6615,80.7168,80.5048,80.6062,175616.0
2023-10-10 09:30:00,87.7,87.7,86.72,87.4,75970.0,80.8274,80.8274,79.9242,80.5509,75970.0
2023-10-10 10:00:00,87.41,87.58,87.17,87.52,50797.0,80.5601,80.7168,80.3389,80.6615,50797.0
2023-10-10 10:30:00,87.52,87.59,87.16,87.18,52218.0,80.6615,80.726,80.3297,80.3481,52218.0
2023-10-10 11:00:00,87.17,87.67,87.17,87.52,51869.0,80.3389,80.7997,80.3389,80.6615,51869.0
2023-10-10 11:30:00,87.5,87.5,87.29,87.4,85356.0,80.6431,80.6431,80.4495,80.5509,85356.0
2023-10-10 12:00:00,87.41,87.53,87.26,87.44,71826.0,80.5601,80.6707,80.4219,80.5878,71826.0
2023-10-10 12:30:00,87.45,87.48,87.21,87.45,74786.0,80.597,80.6246,80.3758,80.597,74786.0
2023-10-10 13:00:00,87.44,87.44,86.71,86.86,80111.0,80.5878,80.5878,79.915,80.0532,80111.0
2023-10-10 13:30:00,86.87,86.87,86.52,86.76,120478.0,80.0624,80.0624,79.7399,79.961,120478.0
2023-10-10 14:00:00,86.78,87.05,86.76,86.93,57830.0,79.9795,80.2283,79.961,80.1177,57830.0
2023-10-10 14:30:00,86.94,87.22,86.61,86.73,119776.0,80.1269,80.385,79.8228,79.9334,119776.0
2023-10-10 15:00:00,86.73,86.9,86.69,86.8,56727.0,79.9334,80.0901,79.8965,79.9979,56727.0
2023-10-10 15:30:00,86.81,87.05,86.69,86.74,239124.0,80.0071,80.2283,79.8965,79.9426,239124.0
2023-10-11 09:30:00,86.91,86.91,85.37,86.06,182714.0,80.0993,80.0993,78.68,79.3159,182714.0
2023-10-11 10:00:00,86.06,86.45,85.87,85.94,141535.0,79.3159,79.6753,79.1408,79.2053,141535.0
2023-10-11 10:30:00,85.95,86.18,85.81,86.17,87190.0,79.2145,79.4265,79.0855,79.4173,87190.0
2023-10-11 11:00:00,86.17,86.29,85.83,85.85,57609.0,79.4173,79.5279,79.1039,79.1224,57609.0
2023-10-11 11:30:00,85.85,85.99,85.79,85.84,102994.0,79.1224,79.2514,79.0671,79.1131,102994.0
2023-10-11 12:00:00,85.83,85.83,85.49,85.6,102299.0,79.1039,79.1039,78.7906,78.8919,102299.0
2023-10-11 12:30:00,85.59,85.61,85.32,85.48,75089.0,78.8827,78.9012,78.6339,78.7814,75089.0
2023-10-11 13:00:00,85.49,85.72,85.35,85.56,55768.0,78.7906,79.0025,78.6615,78.8551,55768.0
2023-10-11 13:30:00,85.55,85.88,85.5,85.85,58665.0,78.8459,79.15,78.7998,79.1224,58665.0
2023-10-11 14:00:00,85.87,86.13,85.72,86.03,49147.0,79.1408,79.3804,79.0025,79.2883,49147.0
2023-10-11 14:30:00,86.04,86.23,86.02,86.17,46760.0,79.2975,79.4726,79.279,79.4173,46760.0
2023-10-11 15:00:00,86.17,86.45,86.17,86.38,99824.0,79.4173,79.6753,79.4173,79.6108,99824.0
2023-10-11 15:30:00,86.37,86.74,86.36,86.69,303613.0,79.6016,79.9426,79.5924,79.8965,303613.0
2023-10-12 09:30:00,86.76,86.77,85.27,85.34,156930.0,79.961,79.9703,78.5878,78.6523,156930.0
2023-10-12 10:00:00,85.31,85.84,85.16,85.66,103807.0,78.6247,79.1131,78.4864,78.9472,103807.0
2023-10-12 10:30:00,85.64,85.71,85.17,85.21,68636.0,78.9288,78.9933,78.4956,78.5325,68636.0
2023-10-12 11:00:00,85.18,85.56,85.06,85.33,55112.0,78.5049,78.8551,78.3943,78.6431,55112.0
2023-10-12 11:30:00,85.32,85.68,85.3,85.67,77592.0,78.6339,78.9657,78.6155,78.9565,77592.0
2023-10-12 12:00:00,85.68,85.94,85.52,85.83,47943.0,78.9657,79.2053,78.8182,79.1039,47943.0
2023-10-12 12:30:00,85.83,85.87,85.46,85.52,39189.0,79.1039,79.1408,78.7629,78.8182,39189.0
2023-10-12 13:00:00,85.51,85.51,84.63,84.65,73390.0,78.809,78.809,77.998,78.0164,73390.0
2023-10-12 13:30:00,84.58,84.79,84.5,84.53,99377.0,77.9519,78.1454,77.8782,77.9058,99377.0
2023-10-12 14:00:00,84.55,84.77,84.4,84.75,42269.0,77.9242,78.127,77.786,78.1086,42269.0
2023-10-12 14:30:00,84.75,84.97,84.73,84.83,38716.0,78.1086,78.3113,78.0901,78.1823,38716.0
2023-10-12 15:00:00,84.84,85.22,84.84,85.16,39339.0,78.1915,78.5417,78.1915,78.4864,39339.0
2023-10-12 15:30:00,85.16,85.39,85.14,85.3,178194.0,78.4864,78.6984,78.468,78.6155,178194.0
2023-10-13 09:30:00,85.26,85.72,84.96,85.02,122833.0,78.5786,79.0025,78.3021,78.3574,122833.0
2023-10-13 10:00:00,84.98,85.02,84.26,84.47,71821.0,78.3205,78.3574,77.657,77.8505,71821.0
2023-10-13 10:30:00,84.48,84.73,84.25,84.25,61845.0,77.8597,78.0901,77.6477,77.6477,61845.0
2023-10-13 11:00:00,84.27,84.29,83.67,83.79,123707.0,77.6662,77.6846,77.1132,77.2238,123707.0
2023-10-13 11:30:00,83.78,83.97,83.69,83.8,66797.0,77.2146,77.3897,77.1316,77.233,66797.0
2023-10-13 12:00:00,83.79,84.36,83.68,84.3,43646.0,77.2238,77.7491,77.1224,77.6938,43646.0
2023-10-13 12:30:00,84.3,84.39,83.97,84.06,51407.0,77.6938,77.7768,77.3897,77.4726,51407.0
2023-10-13 13:00:00,84.07,84.14,83.38,83.46,96889.0,77.4818,77.5464,76.8459,76.9196,96889.0
2023-10-13 13:30:00,83.45,83.89,83.28,83.82,100098.0,76.9104,77.316,76.7538,77.2514,100098.0
2023-10-13 14:00:00,83.83,83.87,83.67,83.72,107208.0,77.2607,77.2975,77.1132,77.1593,107208.0
2023-10-13 14:30:00,83.71,83.84,83.4,83.55,72450.0,77.1501,77.2699,76.8644,77.0026,72450.0
2023-10-13 15:00:00,83.56,83.64,83.39,83.47,132406.0,77.0118,77.0855,76.8551,76.9289,132406.0
2023-10-13 15:30:00,83.46,83.79,83.22,83.77,382284.0,76.9196,77.2238,76.6985,77.2054,382284.0
2023-10-16 09:30:00,84.97,85.7,84.78,85.22,148013.0,78.3113,78.9841,78.1362,78.5417,148013.0
2023-10-16 10:00:00,85.14,85.15,84.65,85.09,54945.0,78.468,78.4772,78.0164,78.4219,54945.0
2023-10-16 10:30:00,85.1,85.59,85.1,85.53,63429.0,78.4311,78.8827,78.4311,78.8274,63429.0
2023-10-16 11:00:00,85.52,85.63,84.97,85.14,40130.0,78.8182,78.9196,78.3113,78.468,40130.0
2023-10-16 11:30:00,85.14,85.19,85.05,85.1,57929.0,78.468,78.5141,78.385,78.4311,57929.0
2023-10-16 12:00:00,85.1,85.17,84.79,84.85,38140.0,78.4311,78.4956,78.1454,78.2007,38140.0
2023-10-16 12:30:00,84.84,84.98,84.76,84.9,65534.0,78.1915,78.3205,78.1178,78.2468,65534.0
2023-10-16 13:00:00,84.92,84.99,84.43,84.66,55566.0,78.2652,78.3298,77.8136,78.0256,55566.0
2023-10-16 13:30:00,84.69,84.91,84.6,84.88,30045.0,78.0533,78.256,77.9703,78.2284,30045.0
2023-10-16 14:00:00,84.89,84.93,84.7,84.7,26983.0,78.2376,78.2745,78.0625,78.0625,26983.0
2023-10-16 14:30:00,84.68,84.89,84.67,84.86,48566.0,78.044,78.2376,78.0348,78.2099,48566.0
2023-10-16 15:00:00,84.88,85.16,84.82,85.15,64825.0,78.2284,78.4864,78.1731,78.4772,64825.0
2023-10-16 15:30:00,85.15,85.28,84.97,85.09,366682.0,78.4772,78.597,78.3113,78.4219,366682.0
2023-10-17 09:30:00,84.68,85.16,84.65,84.78,125099.0,78.044,78.4864,78.0164,78.1362,125099.0
2023-10-17 10:00:00,84.78,85.17,84.47,84.95,56987.0,78.1362,78.4956,77.8505,78.2929,56987.0
2023-10-17 10:30:00,84.96,85.11,84.76,84.86,47226.0,78.3021,78.4403,78.1178,78.2099,47226.0
2023-10-17 11:00:00,84.86,85.1,84.77,85.07,82442.0,78.2099,78.4311,78.127,78.4035,82442.0
2023-10-17 11:30:00,85.07,85.45,85.05,85.33,67467.0,78.4035,78.7537,78.385,78.6431,67467.0
2023-10-17 12:00:00,85.3,85.46,85.19,85.41,40117.0,78.6155,78.7629,78.5141,78.7168,40117.0
2023-10-17 12:30:00,85.41,85.48,85.02,85.06,42288.0,78.7168,78.7814,78.3574,78.3943,42288.0
2023-10-17 13:00:00,85.04,85.05,84.82,84.97,64327.0,78.3758,78.385,78.1731,78.3113,64327.0
2023-10-17 13:30:00,84.96,84.96,84.61,84.66,54744.0,78.3021,78.3021,77.9795,78.0256,54744.0
2023-10-17 14:00:00,84.65,84.83,84.64,84.78,40886.0,78.0164,78.1823,78.0072,78.1362,40886.0
2023-10-17 14:30:00,84.77,84.97,84.75,84.86,119440.0,78.127,78.3113,78.1086,78.2099,119440.0
2023-10-17 15:00:00,84.85,85.04,84.84,84.99,49157.0,78.2007,78.3758,78.1915,78.3298,49157.0
2023-10-17 15:30:00,85.01,85.08,84.89,84.98,231892.0,78.3482,78.4127,78.2376,78.3205,231892.0
2023-10-18 09:30:00,84.51,85.06,82.82,83.61,104969.0,77.8874,78.3943,76.3298,77.0579,104969.0
2023-10-18 10:00:00,83.65,84.0,83.47,83.5,69214.0,77.0948,77.4173,76.9289,76.9565,69214.0
2023-10-18 10:30:00,83.5,83.57,82.95,83.42,158898.0,76.9565,77.021,76.4496,76.8828,158898.0
2023-10-18 11:00:00,83.41,83.95,83.38,83.84,46145.0,76.8736,77.3713,76.8459,77.2699,46145.0
2023-10-18 11:30:00,83.81,83.95,83.66,83.81,40866.0,77.2422,77.3713,77.104,77.2422,40866.0
2023-10-18 12:00:00,83.8,84.02,83.63,83.67,31776.0,77.233,77.4358,77.0763,77.1132,31776.0
2023-10-18 12:30:00,83.67,83.92,83.67,83.78,31763.0,77.1132,77.3436,77.1132,77.2146,31763.0
2023-10-18 13:00:00,83.79,84.3,83.72,84.11,40359.0,77.2238,77.6938,77.1593,77.5187,40359.0
2023-10-18 13:30:00,84.1,84.14,83.75,84.13,39966.0,77.5095,77.5464,77.1869,77.5371,39966.0
2023-10-18 14:00:00,84.13,84.42,84.09,84.16,42163.0,77.5371,77.8044,77.5003,77.5648,42163.0
2023-10-18 14:30:00,84.16,84.28,83.77,83.9,67153.0,77.5648,77.6754,77.2054,77.3252,67153.0
2023-10-18 15:00:00,83.89,83.89,83.51,83.68,69203.0,77.316,77.316,76.9657,77.1224,69203.0
2023-10-18 15:30:00,83.68,83.76,83.47,83.65,263823.0,77.1224,77.1961,76.9289,77.0948,263823.0
2023-10-19 09:30:00,83.89,83.9,83.2,83.5,102295.0,77.316,77.3252,76.68,76.9565,102295.0
2023-10-19 10:00:00,83.49,83.93,83.47,83.56,73399.0,76.9473,77.3528,76.9289,77.0118,73399.0
2023-10-19 10:30:00,83.53,83.56,83.26,83.36,127844.0,76.9842,77.0118,76.7353,76.8275,127844.0
2023-10-19 11:00:00,83.38,83.8,83.35,83.71,81518.0,76.8459,77.233,76.8183,77.1501,81518.0
2023-10-19 11:30:00,83.72,83.78,83.44,83.47,109002.0,77.1593,77.2146,76.9012,76.9289,109002.0
2023-10-19 12:00:00,83.44,84.24,83.32,83.81,117306.0,76.9012,77.6385,76.7906,77.2422,117306.0
2023-10-19 12:30:00,83.81,84.16,83.21,84.11,61701.0,77.2422,77.5648,76.6892,77.5187,61701.0
2023-10-19 13:00:00,84.11,84.26,83.8,83.89,68781.0,77.5187,77.657,77.233,77.316,68781.0
2023-10-19 13:30:00,83.93,84.03,83.31,83.56,67529.0,77.3528,77.445,76.7814,77.0118,67529.0
2023-10-19 14:00:00,83.52,83.63,83.33,83.41,84914.0,76.9749,77.0763,76.7998,76.8736,84914.0
2023-10-19 14:30:00,83.4,83.4,82.65,82.74,84039.0,76.8644,76.8644,76.1731,76.2561,84039.0
2023-10-19 15:00:00,82.72,82.79,82.41,82.48,106089.0,76.2376,76.3022,75.9519,76.0164,106089.0
2023-10-19 15:30:00,82.48,82.66,82.22,82.56,400577.0,76.0164,76.1823,75.7768,76.0902,400577.0
2023-10-20 09:30:00,82.46,82.87,82.3,82.36,277958.0,75.998,76.3759,75.8506,75.9059,277958.0
2023-10-20 10:00:00,82.37,82.41,81.66,81.71,110265.0,75.9151,75.9519,75.2607,75.3068,110265.0
2023-10-20 10:30:00,81.74,81.91,81.52,81.66,78967.0,75.3344,75.4911,75.1317,75.2607,78967.0
2023-10-20 11:00:00,81.62,81.84,81.32,81.5,84007.0,75.2238,75.4266,74.9474,75.1132,84007.0
2023-10-20 11:30:00,81.48,81.78,81.34,81.69,82443.0,75.0948,75.3713,74.9658,75.2884,82443.0
2023-10-20 12:00:00,81.7,81.92,81.46,81.86,65787.0,75.2976,75.5003,75.0764,75.445,65787.0
2023-10-20 12:30:00,81.83,82.18,81.81,82.16,46465.0,75.4174,75.74,75.399,75.7215,46465.0
2023-10-20 13:00:00,82.16,82.17,81.81,82.02,110076.0,75.7215,75.7307,75.399,75.5925,110076.0
2023-10-20 13:30:00,82.04,82.08,81.86,81.98,57273.0,75.6109,75.6478,75.445,75.5556,57273.0
2023-10-20 14:00:00,81.96,81.97,81.52,81.69,50408.0,75.5372,75.5464,75.1317,75.2884,50408.0
2023-10-20 14:30:00,81.65,81.93,81.59,81.76,61081.0,75.2515,75.5095,75.1962,75.3529,61081.0
2023-10-20 15:00:00,81.77,81.92,81.62,81.86,128650.0,75.3621,75.5003,75.2238,75.445,128650.0
2023-10-20 15:30:00,81.85,81.91,81.41,81.59,507710.0,75.4358,75.4911,75.0303,75.1962,507710.0
2023-10-23 09:30:00,81.59,82.38,81.39,82.15,169547.0,75.1962,75.9243,75.0119,75.7123,169547.0
2023-10-23 10:00:00,82.15,82.32,81.77,82.08,86894.0,75.7123,75.869,75.3621,75.6478,86894.0
2023-10-23 10:30:00,82.09,82.18,81.92,82.11,60763.0,75.657,75.74,75.5003,75.6754,60763.0
2023-10-23 11:00:00,82.11,82.35,81.91,82.2,48073.0,75.6754,75.8966,75.4911,75.7584,48073.0
2023-10-23 11:30:00,82.2,82.35,82.08,82.31,67578.0,75.7584,75.8966,75.6478,75.8598,67578.0
2023-10-23 12:00:00,82.31,82.46,81.95,82.18,143496.0,75.8598,75.998,75.528,75.74,143496.0
2023-10-23 12:30:00,82.17,82.66,82.08,82.64,71058.0,75.7307,76.1823,75.6478,76.1639,71058.0
2023-10-23 13:00:00,82.67,82.67,82.11,82.12,54784.0,76.1916,76.1916,75.6754,75.6847,54784.0
2023-10-23 13:30:00,82.14,82.25,81.94,82.0,75180.0,75.7031,75.8045,75.5188,75.5741,75180.0
2023-10-23 14:00:00,81.93,82.04,81.74,81.81,45883.0,75.5095,75.6109,75.3344,75.399,45883.0
2023-10-23 14:30:00,81.83,82.06,81.83,81.99,61885.0,75.4174,75.6294,75.4174,75.5648,61885.0
2023-10-23 15:00:00,82.0,82.04,81.52,81.55,153645.0,75.5741,75.6109,75.1317,75.1593,153645.0
2023-10-23 15:30:00,81.53,81.66,81.3,81.39,490268.0,75.1409,75.2607,74.9289,75.0119,490268.0
2023-10-24 09:30:00,82.83,84.29,82.83,84.01,360392.0,76.339,77.6846,76.339,77.4265,360392.0
2023-10-24 10:00:00,84.0,84.0,83.26,83.88,131730.0,77.4173,77.4173,76.7353,77.3067,131730.0
2023-10-24 10:30:00,83.88,84.42,83.75,84.11,113264.0,77.3067,77.8044,77.1869,77.5187,113264.0
2023-10-24 11:00:00,84.11,84.25,83.84,83.88,156861.0,77.5187,77.6477,77.2699,77.3067,156861.0
2023-10-24 11:30:00,83.9,84.05,83.26,83.55,137102.0,77.3252,77.4634,76.7353,77.0026,137102.0
2023-10-24 12:00:00,83.54,84.09,81.37,83.3,635979.0,76.9934,77.5003,74.9934,76.7722,635979.0
2023-10-24 12:30:00,83.34,83.69,83.18,83.43,98474.0,76.8091,77.1316,76.6616,76.892,98474.0
2023-10-24 13:00:00,83.4,83.71,83.37,83.71,83398.0,76.8644,77.1501,76.8367,77.1501,83398.0
2023-10-24 13:30:00,83.72,83.74,83.47,83.55,88971.0,77.1593,77.1777,76.9289,77.0026,88971.0
2023-10-24 14:00:00,83.54,84.14,83.39,84.14,118028.0,76.9934,77.5464,76.8551,77.5464,118028.0
2023-10-24 14:30:00,84.14,85.06,84.04,85.03,232613.0,77.5464,78.3943,77.4542,78.3666,232613.0
2023-10-24 15:00:00,85.03,85.07,84.62,84.9,146981.0,78.3666,78.4035,77.9887,78.2468,146981.0
2023-10-24 15:30:00,84.92,85.02,84.67,84.83,424995.0,78.2652,78.3574,78.0348,78.1823,424995.0
2023-10-25 09:30:00,85.78,86.03,84.5,85.82,132029.0,79.0578,79.2883,77.8782,79.0947,132029.0
2023-10-25 10:00:00,85.82,85.89,85.31,85.59,131774.0,79.0947,79.1592,78.6247,78.8827,131774.0
2023-10-25 10:30:00,85.59,86.0,85.49,85.62,77350.0,78.8827,79.2606,78.7906,78.9104,77350.0
2023-10-25 11:00:00,85.63,85.91,85.31,85.87,99798.0,78.9196,79.1777,78.6247,79.1408,99798.0
2023-10-25 11:30:00,85.79,85.81,85.11,85.22,78042.0,79.0671,79.0855,78.4403,78.5417,78042.0
2023-10-25 12:00:00,85.21,85.26,85.0,85.1,40556.0,78.5325,78.5786,78.339,78.4311,40556.0
2023-10-25 12:30:00,85.1,85.24,84.98,85.09,92054.0,78.4311,78.5602,78.3205,78.4219,92054.0
2023-10-25 13:00:00,85.06,85.1,84.67,84.78,51795.0,78.3943,78.4311,78.0348,78.1362,51795.0
2023-10-25 13:30:00,84.74,84.78,84.32,84.41,70902.0,78.0993,78.1362,77.7123,77.7952,70902.0
2023-10-25 14:00:00,84.39,84.59,84.15,84.49,76158.0,77.7768,77.9611,77.5556,77.8689,76158.0
2023-10-25 14:30:00,84.5,84.73,84.37,84.61,74280.0,77.8782,78.0901,77.7583,77.9795,74280.0
2023-10-25 15:00:00,84.6,84.63,84.38,84.56,82330.0,77.9703,77.998,77.7676,77.9334,82330.0
2023-10-25 15:30:00,84.56,84.63,84.33,84.5,343370.0,77.9334,77.998,77.7215,77.8782,343370.0
2023-10-26 09:30:00,85.32,85.79,84.54,84.7,126352.0,78.6339,79.0671,77.915,78.0625,126352.0
2023-10-26 10:00:00,84.71,84.93,84.42,84.88,49863.0,78.0717,78.2745,77.8044,78.2284,49863.0
2023-10-26 10:30:00,84.85,85.55,84.56,85.54,71594.0,78.2007,78.8459,77.9334,78.8367,71594.0
2023-10-26 11:00:00,85.57,85.76,85.16,85.63,112001.0,78.8643,79.0394,78.4864,78.9196,112001.0
2023-10-26 11:30:00,85.62,85.72,84.84,84.89,63675.0,78.9104,79.0025,78.1915,78.2376,63675.0
2023-10-26 12:00:00,84.9,84.94,84.42,84.57,62908.0,78.2468,78.2837,77.8044,77.9427,62908.0
2023-10-26 12:30:00,84.6,84.66,84.15,84.32,53374.0,77.9703,78.0256,77.5556,77.7123,53374.0
2023-10-26 13:00:00,84.3,84.61,84.03,84.23,63360.0,77.6938,77.9795,77.445,77.6293,63360.0
2023-10-26 13:30:00,84.21,84.31,84.06,84.2,74855.0,77.6109,77.703,77.4726,77.6017,74855.0
2023-10-26 14:00:00,84.21,84.26,84.04,84.18,109192.0,77.6109,77.657,77.4542,77.5832,109192.0
2023-10-26 14:30:00,84.17,84.72,84.13,84.72,97399.0,77.574,78.0809,77.5371,78.0809,97399.0
2023-10-26 15:00:00,84.74,84.82,84.35,84.35,59693.0,78.0993,78.1731,77.7399,77.7399,59693.0
2023-10-26 15:30:00,84.35,84.35,83.86,83.89,307068.0,77.7399,77.7399,77.2883,77.316,307068.0
2023-10-27 09:30:00,84.11,84.51,83.12,83.61,80301.0,77.5187,77.8874,76.6063,77.0579,80301.0
2023-10-27 10:00:00,83.52,83.52,82.99,83.2,74526.0,76.9749,76.9749,76.4865,76.68,74526.0
2023-10-27 10:30:00,83.2,83.6,83.16,83.45,60710.0,76.68,77.0487,76.6432,76.9104,60710.0
2023-10-27 11:00:00,83.46,83.92,83.36,83.87,31428.0,76.9196,77.3436,76.8275,77.2975,31428.0
2023-10-27 11:30:00,83.87,84.01,83.69,83.81,27211.0,77.2975,77.4265,77.1316,77.2422,27211.0
2023-10-27 12:00:00,83.79,83.83,83.55,83.7,50970.0,77.2238,77.2607,77.0026,77.1408,50970.0
2023-10-27 12:30:00,83.69,83.78,83.52,83.58,26735.0,77.1316,77.2146,76.9749,77.0302,26735.0
2023-10-27 13:00:00,83.57,83.67,82.98,83.2,51583.0,77.021,77.1132,76.4773,76.68,51583.0
2023-10-27 13:30:00,83.18,83.37,83.09,83.33,48588.0,76.6616,76.8367,76.5786,76.7998,48588.0
2023-10-27 14:00:00,83.34,83.34,83.14,83.26,61743.0,76.8091,76.8091,76.6247,76.7353,61743.0
2023-10-27 14:30:00,83.26,83.48,82.96,83.03,65147.0,76.7353,76.9381,76.4588,76.5233,65147.0
2023-10-27 15:00:00,83.02,83.22,82.97,83.22,138153.0,76.5141,76.6985,76.468,76.6985,138153.0
2023-10-27 15:30:00,83.22,83.35,82.91,83.29,304807.0,76.6985,76.8183,76.4128,76.763,304807.0
2023-10-30 09:30:00,83.82,84.38,83.71,84.24,168875.0,77.2514,77.7676,77.1501,77.6385,168875.0
2023-10-30 10:00:00,84.23,84.36,83.37,83.53,70125.0,77.6293,77.7491,76.8367,76.9842,70125.0
2023-10-30 10:30:00,83.5,83.51,83.21,83.38,73805.0,76.9565,76.9657,76.6892,76.8459,73805.0
2023-10-30 11:00:00,83.35,83.65,83.27,83.34,31674.0,76.8183,77.0948,76.7445,76.8091,31674.0
2023-10-30 11:30:00,83.34,83.46,83.14,83.33,63909.0,76.8091,76.9196,76.6247,76.7998,63909.0
2023-10-30 12:00:00,83.33,83.4,82.92,83.0,35171.0,76.7998,76.8644,76.422,76.4957,35171.0
2023-10-30 12:30:00,83.02,83.07,82.8,82.84,42702.0,76.5141,76.5602,76.3114,76.3482,42702.0
2023-10-30 13:00:00,82.86,83.41,82.86,83.36,41493.0,76.3667,76.8736,76.3667,76.8275,41493.0
2023-10-30 13:30:00,83.47,83.48,83.33,83.45,46796.0,76.9289,76.9381,76.7998,76.9104,46796.0
2023-10-30 14:00:00,83.44,83.5,83.15,83.34,52884.0,76.9012,76.9565,76.6339,76.8091,52884.0
2023-10-30 14:30:00,83.35,83.58,83.33,83.41,62261.0,76.8183,77.0302,76.7998,76.8736,62261.0
2023-10-30 15:00:00,83.41,83.79,83.35,83.78,118277.0,76.8736,77.2238,76.8183,77.2146,118277.0
2023-10-30 15:30:00,83.78,83.86,83.56,83.59,332808.0,77.2146,77.2883,77.0118,77.0395,332808.0
2023-10-31 09:30:00,83.25,83.47,82.67,82.94,72364.0,76.7261,76.9289,76.1916,76.4404,72364.0
2023-10-31 10:00:00,82.93,83.07,82.56,82.75,43222.0,76.4312,76.5602,76.0902,76.2653,43222.0
2023-10-31 10:30:00,82.73,82.83,82.25,82.83,72156.0,76.2469,76.339,75.8045,76.339,72156.0
2023-10-31 11:00:00,82.88,83.06,82.7,82.84,40724.0,76.3851,76.551,76.2192,76.3482,40724.0
2023-10-31 11:30:00,82.86,83.25,82.81,83.24,63676.0,76.3667,76.7261,76.3206,76.7169,63676.0
2023-10-31 12:00:00,83.25,83.27,82.78,82.95,79397.0,76.7261,76.7445,76.2929,76.4496,79397.0
2023-10-31 12:30:00,82.99,83.22,82.84,82.91,34902.0,76.4865,76.6985,76.3482,76.4128,34902.0
2023-10-31 13:00:00,82.9,83.0,82.7,82.73,56337.0,76.4035,76.4957,76.2192,76.2469,56337.0
2023-10-31 13:30:00,82.73,82.84,82.5,82.77,110021.0,76.2469,76.3482,76.0349,76.2837,110021.0
2023-10-31 14:00:00,82.79,82.8,82.48,82.5,146846.0,76.3022,76.3114,76.0164,76.0349,146846.0
2023-10-31 14:30:00,82.5,82.62,82.43,82.58,177875.0,76.0349,76.1455,75.9704,76.1086,177875.0
2023-10-31 15:00:00,82.58,82.85,82.54,82.72,118041.0,76.1086,76.3575,76.0717,76.2376,118041.0
2023-10-31 15:30:00,82.71,82.71,82.47,82.51,407335.0,76.2284,76.2284,76.0072,76.0441,407335.0
2023-11-01 09:30:00,82.72,82.72,81.33,82.12,143154.0,76.2376,76.2376,74.9566,75.6847,143154.0
2023-11-01 10:00:00,82.12,82.4,81.89,82.14,96978.0,75.6847,75.9427,75.4727,75.7031,96978.0
2023-11-01 10:30:00,82.18,82.26,81.53,81.53,135742.0,75.74,75.8137,75.1409,75.1409,135742.0
2023-11-01 11:00:00,81.53,81.57,81.13,81.25,126107.0,75.1409,75.1778,74.7722,74.8828,126107.0
2023-11-01 11:30:00,81.23,81.33,81.16,81.26,101051.0,74.8644,74.9566,74.7999,74.8921,101051.0
2023-11-01 12:00:00,81.26,81.46,81.07,81.4,52800.0,74.8921,75.0764,74.7169,75.0211,52800.0
2023-11-01 12:30:00,81.41,81.43,80.94,81.24,59964.0,75.0303,75.0487,74.5971,74.8736,59964.0
2023-11-01 13:00:00,81.27,81.71,81.19,81.64,50294.0,74.9013,75.3068,74.8275,75.2423,50294.0
2023-11-01 13:30:00,81.62,82.12,81.62,81.89,49412.0,75.2238,75.6847,75.2238,75.4727,49412.0
2023-11-01 14:00:00,82.01,82.35,81.86,82.32,53866.0,75.5833,75.8966,75.445,75.869,53866.0
2023-11-01 14:30:00,82.33,82.97,82.1,82.97,108918.0,75.8782,76.468,75.6662,76.468,108918.0
2023-11-01 15:00:00,83.0,83.58,82.97,83.39,180616.0,76.4957,77.0302,76.468,76.8551,180616.0
2023-11-01 15:30:00,83.41,83.57,83.11,83.17,306786.0,76.8736,77.021,76.5971,76.6524,306786.0
2023-11-02 09:30:00,84.2,85.29,83.8,84.01,155437.0,77.6017,78.6062,77.233,77.4265,155437.0
2023-11-02 10:00:00,83.95,84.21,83.18,84.05,82189.0,77.3713,77.6109,76.6616,77.4634,82189.0
2023-11-02 10:30:00,84.06,84.08,83.61,83.86,68593.0,77.4726,77.4911,77.0579,77.2883,68593.0
2023-11-02 11:00:00,83.89,84.07,83.57,83.76,67735.0,77.316,77.4818,77.021,77.1961,67735.0
2023-11-02 11:30:00,83.76,83.89,83.66,83.76,29428.0,77.1961,77.316,77.104,77.1961,29428.0
2023-11-02 12:00:00,83.71,83.82,83.48,83.56,35519.0,77.1501,77.2514,76.9381,77.0118,35519.0
2023-11-02 12:30:00,83.55,83.84,83.44,83.71,24737.0,77.0026,77.2699,76.9012,77.1501,24737.0
2023-11-02 13:00:00,83.71,84.13,83.71,84.11,22245.0,77.1501,77.5371,77.1501,77.5187,22245.0
2023-11-02 13:30:00,84.13,84.41,84.13,84.4,37025.0,77.5371,77.7952,77.5371,77.786,37025.0
2023-11-02 14:00:00,84.39,84.39,84.04,84.08,46592.0,77.7768,77.7768,77.4542,77.4911,46592.0
2023-11-02 14:30:00,84.08,84.33,84.06,84.26,38736.0,77.4911,77.7215,77.4726,77.657,38736.0
2023-11-02 15:00:00,84.28,84.44,84.1,84.25,83092.0,77.6754,77.8229,77.5095,77.6477,83092.0
2023-11-02 15:30:00,84.23,84.51,84.08,84.39,239728.0,77.6293,77.8874,77.4911,77.7768,239728.0
2023-11-03 09:30:00,85.31,85.98,84.75,85.72,112094.0,78.6247,79.2422,78.1086,79.0025,112094.0
2023-11-03 10:00:00,85.78,86.08,85.58,85.99,74520.0,79.0578,79.3343,78.8735,79.2514,74520.0
2023-11-03 10:30:00,86.03,86.03,85.65,85.74,71382.0,79.2883,79.2883,78.938,79.021,71382.0
2023-11-03 11:00:00,85.74,86.18,85.59,86.13,51458.0,79.021,79.4265,78.8827,79.3804,51458.0
2023-11-03 11:30:00,86.13,86.37,86.09,86.25,57815.0,79.3804,79.6016,79.3435,79.491,57815.0
2023-11-03 12:00:00,86.24,86.35,86.16,86.25,44845.0,79.4818,79.5832,79.4081,79.491,44845.0
2023-11-03 12:30:00,86.29,86.37,86.21,86.27,51537.0,79.5279,79.6016,79.4541,79.5094,51537.0
2023-11-03 13:00:00,86.28,86.65,86.26,86.62,56355.0,79.5187,79.8597,79.5002,79.832,56355.0
2023-11-03 13:30:00,86.62,87.17,86.61,87.08,194420.0,79.832,80.3389,79.8228,80.256,194420.0
2023-11-03 14:00:00,87.09,87.13,86.86,87.03,60913.0,80.2652,80.302,80.0532,80.2099,60913.0
2023-11-03 14:30:00,87.03,87.33,87.01,87.2,76287.0,80.2099,80.4864,80.1915,80.3666,76287.0
2023-11-03 15:00:00,87.19,87.28,87.07,87.08,87592.0,80.3573,80.4403,80.2468,80.256,87592.0
2023-11-03 15:30:00,87.09,87.18,86.75,86.83,342439.0,80.2652,80.3481,79.9518,80.0256,342439.0
2023-11-06 09:30:00,86.89,87.15,85.79,86.34,81100.0,80.0809,80.3205,79.0671,79.574,81100.0
2023-11-06 10:00:00,86.34,86.51,86.15,86.44,37627.0,79.574,79.7306,79.3988,79.6661,37627.0
2023-11-06 10:30:00,86.46,86.51,86.19,86.21,41242.0,79.6846,79.7306,79.4357,79.4541,41242.0
2023-11-06 11:00:00,86.17,86.29,86.06,86.12,35028.0,79.4173,79.5279,79.3159,79.3712,35028.0
2023-11-06 11:30:00,86.07,86.11,85.98,86.05,29168.0,79.3251,79.362,79.2422,79.3067,29168.0
2023-11-06 12:00:00,86.09,86.14,86.03,86.14,26212.0,79.3435,79.3896,79.2883,79.3896,26212.0
2023-11-06 12:30:00,86.15,86.35,86.08,86.26,43817.0,79.3988,79.5832,79.3343,79.5002,43817.0
2023-11-06 13:00:00,86.23,86.25,85.92,86.08,40559.0,79.4726,79.491,79.1869,79.3343,40559.0
2023-11-06 13:30:00,86.1,86.32,85.98,86.07,29493.0,79.3528,79.5555,79.2422,79.3251,29493.0
2023-11-06 14:00:00,86.1,86.16,85.89,85.97,32534.0,79.3528,79.4081,79.1592,79.233,32534.0
2023-11-06 14:30:00,85.97,86.21,85.93,86.19,52223.0,79.233,79.4541,79.1961,79.4357,52223.0
2023-11-06 15:00:00,86.2,86.28,86.09,86.21,47161.0,79.4449,79.5187,79.3435,79.4541,47161.0
2023-11-06 15:30:00,86.21,86.41,86.12,86.4,173727.0,79.4541,79.6385,79.3712,79.6293,173727.0
2023-11-07 09:30:00,85.95,86.12,85.14,85.72,98500.0,79.2145,79.3712,78.468,79.0025,98500.0
2023-11-07 10:00:00,85.68,86.2,85.67,86.1,80309.0,78.9657,79.4449,78.9565,79.3528,80309.0
2023-11-07 10:30:00,86.07,86.65,86.04,86.4,113281.0,79.3251,79.8597,79.2975,79.6293,113281.0
2023-11-07 11:00:00,86.39,86.5,86.13,86.45,111758.0,79.62,79.7214,79.3804,79.6753,111758.0
2023-11-07 11:30:00,86.47,86.68,86.33,86.39,37147.0,79.6938,79.8873,79.5647,79.62,37147.0
2023-11-07 12:00:00,86.38,86.38,86.17,86.33,67336.0,79.6108,79.6108,79.4173,79.5647,67336.0
2023-11-07 12:30:00,86.28,86.3,85.96,86.14,47473.0,79.5187,79.5371,79.2237,79.3896,47473.0
2023-11-07 13:00:00,86.14,86.6,86.13,86.56,52812.0,79.3896,79.8136,79.3804,79.7767,52812.0
2023-11-07 13:30:00,86.54,86.71,86.28,86.34,39425.0,79.7583,79.915,79.5187,79.574,39425.0
2023-11-07 14:00:00,86.35,86.58,86.3,86.53,48724.0,79.5832,79.7952,79.5371,79.7491,48724.0
2023-11-07 14:30:00,86.51,86.54,86.38,86.42,34524.0,79.7306,79.7583,79.6108,79.6477,34524.0
2023-11-07 15:00:00,86.42,86.56,86.26,86.48,94778.0,79.6477,79.7767,79.5002,79.703,94778.0
2023-11-07 15:30:00,86.47,86.72,86.35,86.49,219246.0,79.6938,79.9242,79.5832,79.7122,219246.0
2023-11-08 09:30:00,86.66,87.06,86.29,87.01,128340.0,79.8689,80.2375,79.5279,80.1915,128340.0
2023-11-08 10:00:00,87.01,87.12,86.46,86.63,48887.0,80.1915,80.2928,79.6846,79.8412,48887.0
2023-11-08 10:30:00,86.62,86.71,86.27,86.43,42352.0,79.832,79.915,79.5094,79.6569,42352.0
2023-11-08 11:00:00,86.41,86.48,86.14,86.18,34083.0,79.6385,79.703,79.3896,79.4265,34083.0
2023-11-08 11:30:00,86.2,86.35,86.1,86.29,39091.0,79.4449,79.5832,79.3528,79.5279,39091.0
2023-11-08 12:00:00,86.3,86.36,86.01,86.32,39959.0,79.5371,79.5924,79.2698,79.5555,39959.0
2023-11-08 12:30:00,86.32,86.63,86.29,86.63,33161.0,79.5555,79.8412,79.5279,79.8412,33161.0
2023-11-08 13:00:00,86.62,86.92,86.53,86.68,49326.0,79.832,80.1085,79.7491,79.8873,49326.0
2023-11-08 13:30:00,86.68,86.73,86.58,86.72,42140.0,79.8873,79.9334,79.7952,79.9242,42140.0
2023-11-08 14:00:00,86.71,86.85,86.67,86.76,52170.0,79.915,80.044,79.8781,79.961,52170.0
2023-11-08 14:30:00,86.76,87.0,86.73,86.91,95539.0,79.961,80.1822,79.9334,80.0993,95539.0
2023-11-08 15:00:00,86.89,86.9,86.7,86.77,72704.0,80.0809,80.0901,79.9057,79.9703,72704.0
2023-11-08 15:30:00,86.76,86.81,86.59,86.6,196896.0,79.961,80.0071,79.8044,79.8136,196896.0
2023-11-09 09:30:00,86.72,87.34,86.5,87.34,76780.0,79.9242,80.4956,79.7214,80.4956,76780.0
2023-11-09 10:00:00,87.36,87.47,86.81,86.99,53101.0,80.514,80.6154,80.0071,80.173,53101.0
2023-11-09 10:30:00,87.01,87.2,86.99,87.13,13913.0,80.1915,80.3666,80.173,80.302,13913.0
2023-11-09 11:00:00,87.14,87.3,87.09,87.25,23398.0,80.3113,80.4587,80.2652,80.4126,23398.0
2023-11-09 11:30:00,87.26,87.47,87.23,87.35,36209.0,80.4219,80.6154,80.3942,80.5048,36209.0
2023-11-09 12:00:00,87.36,87.42,87.2,87.2,49867.0,80.514,80.5693,80.3666,80.3666,49867.0
2023-11-09 12:30:00,87.26,87.26,87.07,87.22,52708.0,80.4219,80.4219,80.2468,80.385,52708.0
2023-11-09 13:00:00,87.22,87.23,86.69,87.02,28355.0,80.385,80.3942,79.8965,80.2007,28355.0
2023-11-09 13:30:00,86.96,86.98,86.53,86.62,26122.0,80.1454,80.1638,79.7491,79.832,26122.0
2023-11-09 14:00:00,86.61,86.61,86.3,86.42,25289.0,79.8228,79.8228,79.5371,79.6477,25289.0
2023-11-09 14:30:00,86.45,86.49,85.94,85.99,24297.0,79.6753,79.7122,79.2053,79.2514,24297.0
2023-11-09 15:00:00,85.98,86.04,85.83,85.85,47245.0,79.2422,79.2975,79.1039,79.1224,47245.0
2023-11-09 15:30:00,85.86,86.01,85.77,85.97,282371.0,79.1316,79.2698,79.0486,79.233,282371.0
2023-11-10 09:30:00,86.48,87.3,86.41,87.3,99038.0,79.703,80.4587,79.6385,80.4587,99038.0
2023-11-10 10:00:00,87.24,87.39,87.14,87.2,49432.0,80.4034,80.5417,80.3113,80.3666,49432.0
2023-11-10 10:30:00,87.24,87.28,86.93,87.17,39000.0,80.4034,80.4403,80.1177,80.3389,39000.0
2023-11-10 11:00:00,87.19,87.55,87.17,87.46,144207.0,80.3573,80.6891,80.3389,80.6062,144207.0
2023-11-10 11:30:00,87.46,87.76,87.4,87.76,40079.0,80.6062,80.8827,80.5509,80.8827,40079.0
2023-11-10 12:00:00,87.77,87.95,87.67,87.84,44974.0,80.8919,81.0578,80.7997,80.9564,44974.0
2023-11-10 12:30:00,87.84,88.21,87.82,88.07,38321.0,80.9564,81.2974,80.938,81.1684,38321.0
2023-11-10 13:00:00,88.07,88.22,87.93,88.12,28746.0,81.1684,81.3066,81.0394,81.2145,28746.0
2023-11-10 13:30:00,88.12,88.27,88.09,88.15,22764.0,81.2145,81.3527,81.1868,81.2421,22764.0
2023-11-10 14:00:00,88.15,88.26,88.05,88.12,27074.0,81.2421,81.3435,81.15,81.2145,27074.0
2023-11-10 14:30:00,88.11,88.19,88.06,88.13,35467.0,81.2053,81.279,81.1592,81.2237,35467.0
2023-11-10 15:00:00,88.12,88.35,88.11,88.33,58975.0,81.2145,81.4264,81.2053,81.408,58975.0
2023-11-10 15:30:00,88.33,88.4,88.19,88.24,195359.0,81.408,81.4725,81.279,81.3251,195359.0
2023-11-13 09:30:00,88.15,88.73,88.01,88.19,154570.0,81.2421,81.7767,81.1131,81.279,154570.0
2023-11-13 10:00:00,88.08,88.17,87.58,87.66,57374.0,81.1776,81.2606,80.7168,80.7905,57374.0
2023-11-13 10:30:00,87.7,87.99,87.64,87.84,43941.0,80.8274,81.0947,80.7721,80.9564,43941.0
2023-11-13 11:00:00,87.86,88.06,87.67,88.06,39639.0,80.9748,81.1592,80.7997,81.1592,39639.0
2023-11-13 11:30:00,88.1,88.42,88.01,88.42,45140.0,81.196,81.491,81.1131,81.491,45140.0
2023-11-13 12:00:00,88.42,88.43,88.25,88.3,37260.0,81.491,81.5002,81.3343,81.3804,37260.0
2023-11-13 12:30:00,88.29,88.39,88.15,88.33,25201.0,81.3711,81.4633,81.2421,81.408,25201.0
2023-11-13 13:00:00,88.33,88.34,88.12,88.12,16149.0,81.408,81.4172,81.2145,81.2145,16149.0
2023-11-13 13:30:00,88.04,88.11,87.89,87.9,32296.0,81.1407,81.2053,81.0025,81.0117,32296.0
2023-11-13 14:00:00,87.9,88.01,87.85,87.92,14801.0,81.0117,81.1131,80.9656,81.0301,14801.0
2023-11-13 14:30:00,87.92,87.97,87.7,87.76,42459.0,81.0301,81.0762,80.8274,80.8827,42459.0
2023-11-13 15:00:00,87.74,87.98,87.7,87.95,189050.0,80.8642,81.0854,80.8274,81.0578,189050.0
2023-11-13 15:30:00,87.97,88.0,87.75,87.95,215190.0,81.0762,81.1039,80.8735,81.0578,215190.0
2023-11-14 09:30:00,89.01,89.57,88.97,89.17,175826.0,82.279,82.7967,82.242,82.4269,175826.0
2023-11-14 10:00:00,89.17,90.03,89.17,90.01,104638.0,82.4269,83.2219,82.4269,83.2034,104638.0
2023-11-14 10:30:00,89.99,90.43,89.96,90.33,51197.0,83.1849,83.5916,83.1572,83.4992,51197.0
2023-11-14 11:00:00,90.32,90.5,90.19,90.46,36562.0,83.4899,83.6563,83.3698,83.6194,36562.0
2023-11-14 11:30:00,90.5,90.6,90.34,90.44,31066.0,83.6563,83.7488,83.5084,83.6009,31066.0
2023-11-14 12:00:00,90.46,90.59,90.13,90.18,35602.0,83.6194,83.7395,83.3143,83.3605,35602.0
2023-11-14 12:30:00,90.19,90.4,90.17,90.4,31764.0,83.3698,83.5639,83.3513,83.5639,31764.0
2023-11-14 13:00:00,90.37,90.53,90.37,90.5,33192.0,83.5362,83.6841,83.5362,83.6563,33192.0
2023-11-14 13:30:00,90.56,90.76,90.51,90.59,52186.0,83.7118,83.8967,83.6656,83.7395,52186.0
2023-11-14 14:00:00,90.55,90.83,90.35,90.82,60151.0,83.7026,83.9614,83.5177,83.9521,60151.0
2023-11-14 14:30:00,90.82,90.95,90.79,90.95,41780.0,83.9521,84.0723,83.9244,84.0723,41780.0
2023-11-14 15:00:00,90.93,91.09,90.86,90.96,67874.0,84.0538,84.2017,83.9891,84.0815,67874.0
2023-11-14 15:30:00,90.96,90.97,90.55,90.66,234828.0,84.0815,84.0908,83.7026,83.8042,234828.0
2023-11-15 09:30:00,91.03,91.5,90.52,90.77,114161.0,84.1463,84.5807,83.6748,83.9059,114161.0
2023-11-15 10:00:00,90.81,91.19,90.81,90.89,28128.0,83.9429,84.2942,83.9429,84.0168,28128.0
2023-11-15 10:30:00,90.9,90.99,90.65,90.93,52392.0,84.0261,84.1093,83.795,84.0538,52392.0
2023-11-15 11:00:00,90.95,91.04,90.59,90.72,68065.0,84.0723,84.1555,83.7395,83.8597,68065.0
2023-11-15 11:30:00,90.73,90.85,90.43,90.78,59018.0,83.8689,83.9799,83.5916,83.9152,59018.0
2023-11-15 12:00:00,90.77,90.9,90.74,90.78,29413.0,83.9059,84.0261,83.8782,83.9152,29413.0
2023-11-15 12:30:00,90.78,90.8,90.55,90.57,51595.0,83.9152,83.9336,83.7026,83.721,51595.0
2023-11-15 13:00:00,90.57,90.6,90.29,90.52,98482.0,83.721,83.7488,83.4622,83.6748,98482.0
2023-11-15 13:30:00,90.53,90.69,90.52,90.67,22967.0,83.6841,83.832,83.6748,83.8135,22967.0
2023-11-15 14:00:00,90.67,90.76,90.48,90.67,37147.0,83.8135,83.8967,83.6378,83.8135,37147.0
2023-11-15 14:30:00,90.67,90.8,90.64,90.71,41332.0,83.8135,83.9336,83.7857,83.8505,41332.0
2023-11-15 15:00:00,90.69,90.76,90.58,90.65,48080.0,83.832,83.8967,83.7303,83.795,48080.0
2023-11-15 15:30:00,90.65,90.75,90.4,90.44,216324.0,83.795,83.8874,83.5639,83.6009,216324.0
2023-11-16 09:30:00,90.65,91.64,90.5,91.3,118399.0,83.795,84.7101,83.6563,84.3958,118399.0
2023-11-16 10:00:00,91.28,91.31,90.81,91.1,107054.0,84.3774,84.4051,83.9429,84.211,107054.0
2023-11-16 10:30:00,91.14,91.21,90.78,90.92,37836.0,84.2479,84.3126,83.9152,84.0446,37836.0
2023-11-16 11:00:00,90.91,91.06,90.5,90.51,33981.0,84.0353,84.174,83.6563,83.6656,33981.0
2023-11-16 11:30:00,90.51,90.53,90.29,90.32,47969.0,83.6656,83.6841,83.4622,83.4899,47969.0
2023-11-16 12:00:00,90.34,90.46,90.29,90.4,24868.0,83.5084,83.6194,83.4622,83.5639,24868.0
2023-11-16 12:30:00,90.38,90.57,90.36,90.54,21315.0,83.5454,83.721,83.5269,83.6933,21315.0
2023-11-16 13:00:00,90.53,90.59,90.36,90.5,42279.0,83.6841,83.7395,83.5269,83.6563,42279.0
2023-11-16 13:30:00,90.47,90.59,90.37,90.42,38751.0,83.6286,83.7395,83.5362,83.5824,38751.0
2023-11-16 14:00:00,90.46,90.6,90.43,90.45,42716.0,83.6194,83.7488,83.5916,83.6101,42716.0
2023-11-16 14:30:00,90.44,90.74,90.44,90.71,46932.0,83.6009,83.8782,83.6009,83.8505,46932.0
2023-11-16 15:00:00,90.71,90.86,90.68,90.82,48543.0,83.8505,83.9891,83.8227,83.9521,48543.0
2023-11-16 15:30:00,90.82,90.99,90.72,90.94,353385.0,83.9521,84.1093,83.8597,84.0631,353385.0
2023-11-17 09:30:00,91.23,91.45,91.01,91.27,166713.0,84.3311,84.5345,84.1278,84.3681,166713.0
2023-11-17 10:00:00,91.27,91.4,90.98,91.4,33984.0,84.3681,84.4883,84.1,84.4883,33984.0
2023-11-17 10:30:00,91.41,91.43,91.2,91.32,35773.0,84.4975,84.516,84.3034,84.4143,35773.0
2023-11-17 11:00:00,91.29,91.4,91.12,91.17,35956.0,84.3866,84.4883,84.2294,84.2757,35956.0
2023-11-17 11:30:00,91.16,91.29,91.15,91.16,37526.0,84.2664,84.3866,84.2572,84.2664,37526.0
2023-11-17 12:00:00,91.17,91.31,91.15,91.16,39100.0,84.2757,84.4051,84.2572,84.2664,39100.0
2023-11-17 12:30:00,91.17,91.18,91.06,91.1,23451.0,84.2757,84.2849,84.174,84.211,23451.0
2023-11-17 13:00:00,91.11,91.21,91.09,91.16,30059.0,84.2202,84.3126,84.2017,84.2664,30059.0
2023-11-17 13:30:00,91.17,91.46,91.17,91.35,87434.0,84.2757,84.5437,84.2757,84.4421,87434.0
2023-11-17 14:00:00,91.36,91.51,91.34,91.34,97863.0,84.4513,84.59,84.4328,84.4328,97863.0
2023-11-17 14:30:00,91.29,91.51,91.29,91.44,64959.0,84.3866,84.59,84.3866,84.5253,64959.0
2023-11-17 15:00:00,91.44,91.7,91.41,91.67,86260.0,84.5253,84.7656,84.4975,84.7379,86260.0
2023-11-17 15:30:00,91.67,91.71,91.25,91.35,231951.0,84.7379,84.7748,84.3496,84.4421,231951.0
2023-11-20 09:30:00,91.21,91.35,90.74,91.23,66082.0,84.3126,84.4421,83.8782,84.3311,66082.0
2023-11-20 10:00:00,91.27,91.84,91.23,91.76,61825.0,84.3681,84.895,84.3311,84.8211,61825.0
2023-11-20 10:30:00,91.76,91.84,91.55,91.61,42931.0,84.8211,84.895,84.6269,84.6824,42931.0
2023-11-20 11:00:00,91.61,91.68,91.02,91.12,60791.0,84.6824,84.7471,84.137,84.2294,60791.0
2023-11-20 11:30:00,91.14,91.57,91.05,91.5,33499.0,84.2479,84.6454,84.1647,84.5807,33499.0
2023-11-20 12:00:00,91.5,91.72,91.34,91.67,75758.0,84.5807,84.7841,84.4328,84.7379,75758.0
2023-11-20 12:30:00,91.66,91.69,91.56,91.57,41374.0,84.7286,84.7563,84.6362,84.6454,41374.0
2023-11-20 13:00:00,91.56,92.0,91.55,91.96,87913.0,84.6362,85.0429,84.6269,85.0059,87913.0
2023-11-20 13:30:00,91.96,91.97,91.6,91.73,98837.0,85.0059,85.0152,84.6732,84.7933,98837.0
2023-11-20 14:00:00,91.72,91.89,91.56,91.84,69113.0,84.7841,84.9412,84.6362,84.895,69113.0
2023-11-20 14:30:00,91.84,91.99,91.78,91.94,43230.0,84.895,85.0337,84.8395,84.9874,43230.0
2023-11-20 15:00:00,91.94,92.01,91.88,91.99,64907.0,84.9874,85.0521,84.932,85.0337,64907.0
2023-11-20 15:30:00,91.99,92.15,91.8,91.88,185660.0,85.0337,85.1816,84.858,84.932,185660.0
2023-11-21 09:30:00,91.53,91.53,90.86,91.37,102527.0,84.6084,84.6084,83.9891,84.4605,102527.0
2023-11-21 10:00:00,91.37,91.37,90.86,90.94,121638.0,84.4605,84.4605,83.9891,84.0631,121638.0
2023-11-21 10:30:00,90.92,91.16,90.75,91.16,71981.0,84.0446,84.2664,83.8874,84.2664,71981.0
2023-11-21 11:00:00,91.14,91.31,91.07,91.11,36801.0,84.2479,84.4051,84.1832,84.2202,36801.0
2023-11-21 11:30:00,91.11,91.17,91.02,91.08,30694.0,84.2202,84.2757,84.137,84.1925,30694.0
2023-11-21 12:00:00,91.09,91.18,91.03,91.16,34510.0,84.2017,84.2849,84.1463,84.2664,34510.0
2023-11-21 12:30:00,91.18,91.57,91.16,91.53,48762.0,84.2849,84.6454,84.2664,84.6084,48762.0
2023-11-21 13:00:00,91.53,91.61,91.28,91.34,31204.0,84.6084,84.6824,84.3774,84.4328,31204.0
2023-11-21 13:30:00,91.34,91.46,91.31,91.41,36693.0,84.4328,84.5437,84.4051,84.4975,36693.0
2023-11-21 14:00:00,91.39,91.56,91.34,91.48,50114.0,84.479,84.6362,84.4328,84.5622,50114.0
2023-11-21 14:30:00,91.47,91.48,91.35,91.48,50648.0,84.553,84.5622,84.4421,84.5622,50648.0
2023-11-21 15:00:00,91.47,91.59,91.43,91.49,47152.0,84.553,84.6639,84.516,84.5715,47152.0
2023-11-21 15:30:00,91.49,91.49,91.27,91.43,209911.0,84.5715,84.5715,84.3681,84.516,209911.0
2023-11-22 09:30:00,91.14,91.32,90.45,90.9,82261.0,84.2479,84.4143,83.6101,84.0261,82261.0
2023-11-22 10:00:00,90.87,90.95,90.56,90.81,70247.0,83.9984,84.0723,83.7118,83.9429,70247.0
2023-11-22 10:30:00,90.79,91.05,90.76,90.97,70937.0,83.9244,84.1647,83.8967,84.0908,70937.0
2023-11-22 11:00:00,90.97,91.3,90.95,91.2,65496.0,84.0908,84.3958,84.0723,84.3034,65496.0
2023-11-22 11:30:00,91.22,91.46,91.12,91.45,32839.0,84.3219,84.5437,84.2294,84.5345,32839.0
2023-11-22 12:00:00,91.42,91.57,91.18,91.19,28738.0,84.5068,84.6454,84.2849,84.2942,28738.0
2023-11-22 12:30:00,91.18,91.23,90.96,91.2,32566.0,84.2849,84.3311,84.0815,84.3034,32566.0
2023-11-22 13:00:00,91.22,91.26,91.12,91.25,21527.0,84.3219,84.3589,84.2294,84.3496,21527.0
2023-11-22 13:30:00,91.26,91.35,91.17,91.3,45289.0,84.3589,84.4421,84.2757,84.3958,45289.0
2023-11-22 14:00:00,91.31,91.36,91.18,91.28,34653.0,84.4051,84.4513,84.2849,84.3774,34653.0
2023-11-22 14:30:00,91.27,91.37,91.07,91.28,77403.0,84.3681,84.4605,84.1832,84.3774,77403.0
2023-11-22 15:00:00,91.28,91.49,91.22,91.49,42486.0,84.3774,84.5715,84.3219,84.5715,42486.0
2023-11-22 15:30:00,91.49,91.52,91.23,91.24,154719.0,84.5715,84.5992,84.3311,84.3404,154719.0
2023-11-24 09:30:00,91.12,91.85,91.12,91.8,47414.0,84.2294,84.9042,84.2294,84.858,47414.0
2023-11-24 10:00:00,91.8,92.0,91.74,91.91,36405.0,84.858,85.0429,84.8026,84.9597,36405.0
2023-11-24 10:30:00,91.91,92.0,91.83,91.94,37026.0,84.9597,85.0429,84.8858,84.9874,37026.0
2023-11-24 11:00:00,91.93,91.98,91.77,91.83,29396.0,84.9782,85.0244,84.8303,84.8858,29396.0
2023-11-24 11:30:00,91.86,91.86,91.67,91.72,28332.0,84.9135,84.9135,84.7379,84.7841,28332.0
2023-11-24 12:00:00,91.71,91.77,91.56,91.56,46959.0,84.7748,84.8303,84.6362,84.6362,46959.0
2023-11-24 12:30:00,91.57,92.01,91.57,92.01,94340.0,84.6454,85.0521,84.6454,85.0521,94340.0
2023-11-27 09:30:00,91.51,91.69,91.25,91.35,51088.0,84.59,84.7563,84.3496,84.4421,51088.0
2023-11-27 10:00:00,91.34,91.6,91.33,91.59,34056.0,84.4328,84.6732,84.4236,84.6639,34056.0
2023-11-27 10:30:00,91.63,91.89,91.54,91.84,29812.0,84.7009,84.9412,84.6177,84.895,29812.0
2023-11-27 11:00:00,91.83,91.96,91.66,91.95,25869.0,84.8858,85.0059,84.7286,84.9967,25869.0
2023-11-27 11:30:00,91.94,92.03,91.76,91.82,27610.0,84.9874,85.0706,84.8211,84.8765,27610.0
2023-11-27 12:00:00,91.79,91.89,91.66,91.66,16758.0,84.8488,84.9412,84.7286,84.7286,16758.0
2023-11-27 12:30:00,91.66,91.9,91.64,91.78,29360.0,84.7286,84.9505,84.7101,84.8395,29360.0
2023-11-27 13:00:00,91.74,91.79,91.67,91.69,17676.0,84.8026,84.8488,84.7379,84.7563,17676.0
2023-11-27 13:30:00,91.71,91.81,91.71,91.8,20509.0,84.7748,84.8673,84.7748,84.858,20509.0
2023-11-27 14:00:00,91.79,91.98,91.79,91.93,18866.0,84.8488,85.0244,84.8488,84.9782,18866.0
2023-11-27 14:30:00,91.94,91.95,91.76,91.87,20022.0,84.9874,84.9967,84.8211,84.9227,20022.0
2023-11-27 15:00:00,91.88,92.0,91.79,91.97,37896.0,84.932,85.0429,84.8488,85.0152,37896.0
2023-11-27 15:30:00,91.99,92.0,91.69,91.75,148463.0,85.0337,85.0429,84.7563,84.8118,148463.0
2023-11-28 09:30:00,91.9,92.09,91.62,91.89,54282.0,84.9505,85.1261,84.6916,84.9412,54282.0
2023-11-28 10:00:00,91.93,92.03,91.69,91.8,53973.0,84.9782,85.0706,84.7563,84.858,53973.0
2023-11-28 10:30:00,91.8,92.06,91.67,91.88,193120.0,84.858,85.0984,84.7379,84.932,193120.0
2023-11-28 11:00:00,91.89,91.98,91.7,91.73,48325.0,84.9412,85.0244,84.7656,84.7933,48325.0
2023-11-28 11:30:00,91.71,91.93,91.71,91.82,23766.0,84.7748,84.9782,84.7748,84.8765,23766.0
2023-11-28 12:00:00,91.82,91.82,91.21,91.26,59692.0,84.8765,84.8765,84.3126,84.3589,59692.0
2023-11-28 12:30:00,91.23,91.28,91.03,91.05,59708.0,84.3311,84.3774,84.1463,84.1647,59708.0
2023-11-28 13:00:00,91.03,91.08,90.83,91.03,34562.0,84.1463,84.1925,83.9614,84.1463,34562.0
2023-11-28 13:30:00,91.05,91.47,91.02,91.15,389002.0,84.1647,84.553,84.137,84.2572,389002.0
2023-11-28 14:00:00,91.18,91.32,91.02,91.29,54495.0,84.2849,84.4143,84.137,84.3866,54495.0
2023-11-28 14:30:00,91.3,91.56,91.26,91.49,41549.0,84.3958,84.6362,84.3589,84.5715,41549.0
2023-11-28 15:00:00,91.49,91.49,91.14,91.26,43114.0,84.5715,84.5715,84.2479,84.3589,43114.0
2023-11-28 15:30:00,91.25,91.28,90.84,90.93,223865.0,84.3496,84.3774,83.9706,84.0538,223865.0
2023-11-29 09:30:00,91.5,91.54,91.03,91.19,53477.0,84.5807,84.6177,84.1463,84.2942,53477.0
2023-11-29 10:00:00,91.19,91.27,90.66,90.9,51405.0,84.2942,84.3681,83.8042,84.0261,51405.0
2023-11-29 10:30:00,90.86,91.43,90.8,91.29,157431.0,83.9891,84.516,83.9336,84.3866,157431.0
2023-11-29 11:00:00,91.28,91.42,90.89,91.19,48948.0,84.3774,84.5068,84.0168,84.2942,48948.0
2023-11-29 11:30:00,91.18,91.38,91.07,91.37,18246.0,84.2849,84.4698,84.1832,84.4605,18246.0
2023-11-29 12:00:00,91.35,91.68,91.35,91.66,28719.0,84.4421,84.7471,84.4421,84.7286,28719.0
2023-11-29 12:30:00,91.69,91.87,91.68,91.72,35596.0,84.7563,84.9227,84.7471,84.7841,35596.0
2023-11-29 13:00:00,91.71,91.81,91.67,91.8,21464.0,84.7748,84.8673,84.7379,84.858,21464.0
2023-11-29 13:30:00,91.81,91.81,91.61,91.66,23779.0,84.8673,84.8673,84.6824,84.7286,23779.0
2023-11-29 14:00:00,91.65,91.67,91.5,91.51,37769.0,84.7194,84.7379,84.5807,84.59,37769.0
2023-11-29 14:30:00,91.48,91.5,91.32,91.4,37593.0,84.5622,84.5807,84.4143,84.4883,37593.0
2023-11-29 15:00:00,91.4,91.42,91.08,91.08,42177.0,84.4883,84.5068,84.1925,84.1925,42177.0
2023-11-29 15:30:00,91.09,91.34,90.96,91.34,187012.0,84.2017,84.4328,84.0815,84.4328,187012.0
2023-11-30 09:30:00,91.77,91.97,91.29,91.93,99106.0,84.8303,85.0152,84.3866,84.9782,99106.0
2023-11-30 10:00:00,91.98,92.02,91.69,91.87,30801.0,85.0244,85.0614,84.7563,84.9227,30801.0
2023-11-30 10:30:00,91.88,92.04,91.68,92.0,47599.0,84.932,85.0799,84.7471,85.0429,47599.0
2023-11-30 11:00:00,92.06,92.2,91.84,91.88,59555.0,85.0984,85.2278,84.895,84.932,59555.0
2023-11-30 11:30:00,91.88,91.92,91.38,91.58,23989.0,84.932,84.969,84.4698,84.6547,23989.0
2023-11-30 12:00:00,91.55,91.7,91.4,91.46,16212.0,84.6269,84.7656,84.4883,84.5437,16212.0
2023-11-30 12:30:00,91.5,91.6,91.42,91.59,12241.0,84.5807,84.6732,84.5068,84.6639,12241.0
2023-11-30 13:00:00,91.57,91.7,91.5,91.52,13092.0,84.6454,84.7656,84.5807,84.5992,13092.0
2023-11-30 13:30:00,91.53,91.58,91.41,91.58,26588.0,84.6084,84.6547,84.4975,84.6547,26588.0
2023-11-30 14:00:00,91.56,91.64,91.51,91.57,26429.0,84.6362,84.7101,84.59,84.6454,26429.0
2023-11-30 14:30:00,91.59,91.76,91.56,91.67,36466.0,84.6639,84.8211,84.6362,84.7379,36466.0
2023-11-30 15:00:00,91.67,91.67,91.35,91.38,43913.0,84.7379,84.7379,84.4421,84.4698,43913.0
2023-11-30 15:30:00,91.38,91.87,91.29,91.79,195652.0,84.4698,84.9227,84.3866,84.8488,195652.0
2023-12-01 09:30:00,91.93,92.41,91.73,91.99,74657.0,84.9782,85.4219,84.7933,85.0337,74657.0
2023-12-01 10:00:00,92.03,92.27,91.8,92.18,53027.0,85.0706,85.2925,84.858,85.2093,53027.0
2023-12-01 10:30:00,92.19,92.75,92.16,92.59,66825.0,85.2185,85.7362,85.1908,85.5883,66825.0
2023-12-01 11:00:00,92.56,92.97,92.33,92.73,87339.0,85.5606,85.9396,85.3479,85.7177,87339.0
2023-12-01 11:30:00,92.72,93.08,92.47,92.9,48470.0,85.7085,86.0412,85.4774,85.8748,48470.0
2023-12-01 12:00:00,92.9,93.0,92.8,93.0,30022.0,85.8748,85.9673,85.7824,85.9673,30022.0
2023-12-01 12:30:00,92.98,93.3,92.93,93.24,31241.0,85.9488,86.2446,85.9026,86.1891,31241.0
2023-12-01 13:00:00,93.26,93.38,93.16,93.32,49402.0,86.2076,86.3185,86.1152,86.2631,49402.0
2023-12-01 13:30:00,93.31,93.32,93.15,93.15,103935.0,86.2538,86.2631,86.1059,86.1059,103935.0
2023-12-01 14:00:00,93.18,93.3,93.03,93.25,35347.0,86.1337,86.2446,85.995,86.1984,35347.0
2023-12-01 14:30:00,93.26,93.39,93.2,93.37,47613.0,86.2076,86.3278,86.1522,86.3093,47613.0
2023-12-01 15:00:00,93.37,93.39,93.1,93.29,50006.0,86.3093,86.3278,86.0597,86.2354,50006.0
2023-12-01 15:30:00,93.29,93.29,93.04,93.18,162136.0,86.2354,86.2354,86.0043,86.1337,162136.0
2023-12-04 09:30:00,92.16,93.5,91.8,92.65,80837.0,85.1908,86.4295,84.858,85.6438,80837.0
2023-12-04 10:00:00,92.67,92.75,92.28,92.42,98931.0,85.6622,85.7362,85.3017,85.4311,98931.0
2023-12-04 10:30:00,92.4,92.45,91.97,92.01,45261.0,85.4127,85.4589,85.0152,85.0521,45261.0
2023-12-04 11:00:00,91.99,92.28,91.89,92.02,41639.0,85.0337,85.3017,84.9412,85.0614,41639.0
2023-12-04 11:30:00,91.99,92.36,91.93,92.35,40787.0,85.0337,85.3757,84.9782,85.3664,40787.0
2023-12-04 12:00:00,92.38,92.57,92.26,92.54,46112.0,85.3942,85.5698,85.2832,85.5421,46112.0
2023-12-04 12:30:00,92.55,92.84,92.55,92.73,26072.0,85.5513,85.8194,85.5513,85.7177,26072.0
2023-12-04 13:00:00,92.72,92.72,92.4,92.42,21957.0,85.7085,85.7085,85.4127,85.4311,21957.0
2023-12-04 13:30:00,92.41,92.54,92.36,92.38,24402.0,85.4219,85.5421,85.3757,85.3942,24402.0
2023-12-04 14:00:00,92.43,92.6,92.4,92.47,34370.0,85.4404,85.5975,85.4127,85.4774,34370.0
2023-12-04 14:30:00,92.47,94.69,92.43,93.83,580617.0,85.4774,87.5295,85.4404,86.7345,580617.0
2023-12-04 15:00:00,93.85,94.1,93.17,93.25,172405.0,86.753,86.9841,86.1244,86.1984,172405.0
2023-12-04 15:30:00,93.25,93.86,93.16,93.72,407923.0,86.1984,86.7622,86.1152,86.6328,407923.0
2023-12-05 09:30:00,93.22,94.09,92.87,93.86,82499.0,86.1706,86.9749,85.8471,86.7622,82499.0
2023-12-05 10:00:00,93.87,94.25,93.3,93.78,83755.0,86.7715,87.1228,86.2446,86.6883,83755.0
2023-12-05 10:30:00,93.8,94.32,93.61,94.31,137577.0,86.7068,87.1875,86.5312,87.1782,137577.0
2023-12-05 11:00:00,94.33,94.37,93.47,93.77,88605.0,87.1967,87.2337,86.4017,86.6791,88605.0
2023-12-05 11:30:00,93.84,93.99,93.47,93.57,40334.0,86.7438,86.8824,86.4017,86.4942,40334.0
2023-12-05 12:00:00,93.6,94.24,93.6,94.0,141209.0,86.5219,87.1135,86.5219,86.8917,141209.0
2023-12-05 12:30:00,94.0,94.04,93.72,94.04,52182.0,86.8917,86.9286,86.6328,86.9286,52182.0
2023-12-05 13:00:00,94.05,94.11,93.97,93.99,54266.0,86.9379,86.9933,86.8639,86.8824,54266.0
2023-12-05 13:30:00,94.02,94.02,93.82,93.86,80709.0,86.9101,86.9101,86.7253,86.7622,80709.0
2023-12-05 14:00:00,93.86,94.03,93.79,94.02,84331.0,86.7622,86.9194,86.6975,86.9101,84331.0
2023-12-05 14:30:00,94.0,94.08,93.6,93.72,99222.0,86.8917,86.9656,86.5219,86.6328,99222.0
2023-12-05 15:00:00,93.71,93.74,93.54,93.62,96330.0,86.6236,86.6513,86.4664,86.5404,96330.0
2023-12-05 15:30:00,93.62,93.91,93.51,93.88,242760.0,86.5404,86.8085,86.4387,86.7807,242760.0
2023-12-06 09:30:00,94.63,95.73,94.63,95.71,110316.0,87.474,88.4908,87.474,88.4724,110316.0
2023-12-06 10:00:00,95.66,95.73,95.06,95.25,63526.0,88.4261,88.4908,87.8715,88.0471,63526.0
2023-12-06 10:30:00,95.26,95.4,94.79,94.91,90458.0,88.0564,88.1858,87.6219,87.7328,90458.0
2023-12-06 11:00:00,94.9,94.99,94.69,94.83,65935.0,87.7236,87.8068,87.5295,87.6589,65935.0
2023-12-06 11:30:00,94.79,94.8,94.55,94.6,39895.0,87.6219,87.6312,87.4001,87.4463,39895.0
2023-12-06 12:00:00,94.6,94.62,94.21,94.28,36504.0,87.4463,87.4648,87.0858,87.1505,36504.0
2023-12-06 12:30:00,94.3,94.59,94.21,94.45,58998.0,87.169,87.437,87.0858,87.3076,58998.0
2023-12-06 13:00:00,94.44,94.7,94.37,94.7,38345.0,87.2984,87.5387,87.2337,87.5387,38345.0
2023-12-06 13:30:00,94.7,94.77,94.61,94.73,38767.0,87.5387,87.6034,87.4555,87.5665,38767.0
2023-12-06 14:00:00,94.74,94.78,94.48,94.54,55135.0,87.5757,87.6127,87.3354,87.3908,55135.0
2023-12-06 14:30:00,94.55,94.62,94.45,94.52,51653.0,87.4001,87.4648,87.3076,87.3723,51653.0
2023-12-06 15:00:00,94.52,94.59,94.41,94.5,83621.0,87.3723,87.437,87.2707,87.3539,83621.0
2023-12-06 15:30:00,94.5,94.8,94.47,94.77,321928.0,87.3539,87.6312,87.3261,87.6034,321928.0
2023-12-07 09:30:00,95.08,95.35,94.34,94.58,78642.0,87.89,88.1396,87.206,87.4278,78642.0
2023-12-07 10:00:00,94.67,95.27,94.66,95.09,54586.0,87.511,88.0656,87.5018,87.8992,54586.0
2023-12-07 10:30:00,95.17,95.31,95.0,95.1,34531.0,87.9732,88.1026,87.816,87.9085,34531.0
2023-12-07 11:00:00,95.1,95.32,94.74,94.93,46372.0,87.9085,88.1118,87.5757,87.7513,46372.0
2023-12-07 11:30:00,94.94,95.35,94.94,95.3,46246.0,87.7606,88.1396,87.7606,88.0934,46246.0
2023-12-07 12:00:00,95.27,95.29,95.06,95.16,44200.0,88.0656,88.0841,87.8715,87.9639,44200.0
2023-12-07 12:30:00,95.16,95.37,95.14,95.24,30235.0,87.9639,88.1581,87.9455,88.0379,30235.0
2023-12-07 13:00:00,95.25,95.38,95.19,95.23,28893.0,88.0471,88.1673,87.9917,88.0286,28893.0
2023-12-07 13:30:00,95.22,95.36,95.17,95.23,34743.0,88.0194,88.1488,87.9732,88.0286,34743.0
2023-12-07 14:00:00,95.23,95.38,95.16,95.34,36487.0,88.0286,88.1673,87.9639,88.1303,36487.0
2023-12-07 14:30:00,95.36,95.49,95.27,95.39,43307.0,88.1488,88.269,88.0656,88.1765,43307.0
2023-12-07 15:00:00,95.39,95.46,95.28,95.39,63800.0,88.1765,88.2413,88.0749,88.1765,63800.0
2023-12-07 15:30:00,95.4,95.64,95.35,95.55,298064.0,88.1858,88.4076,88.1396,88.3245,298064.0
2023-12-08 09:30:00,95.2,95.78,95.05,95.52,70462.0,88.0009,88.5371,87.8623,88.2967,70462.0
2023-12-08 10:00:00,95.6,96.11,95.56,95.92,58021.0,88.3707,88.8421,88.3337,88.6665,58021.0
2023-12-08 10:30:00,95.94,96.1,95.72,96.05,50511.0,88.685,88.8329,88.4816,88.7866,50511.0
2023-12-08 11:00:00,96.02,96.06,95.16,95.59,50673.0,88.7589,88.7959,87.9639,88.3614,50673.0
2023-12-08 11:30:00,95.6,95.64,95.29,95.33,52665.0,88.3707,88.4076,88.0841,88.1211,52665.0
2023-12-08 12:00:00,95.36,95.36,94.88,95.24,34775.0,88.1488,88.1488,87.7051,88.0379,34775.0
2023-12-08 12:30:00,95.24,95.41,95.21,95.32,25329.0,88.0379,88.195,88.0102,88.1118,25329.0
2023-12-08 13:00:00,95.3,95.65,95.27,95.61,33316.0,88.0934,88.4169,88.0656,88.3799,33316.0
2023-12-08 13:30:00,95.6,95.62,95.39,95.49,30068.0,88.3707,88.3892,88.1765,88.269,30068.0
2023-12-08 14:00:00,95.48,95.7,95.44,95.6,35522.0,88.2597,88.4631,88.2228,88.3707,35522.0
2023-12-08 14:30:00,95.61,95.61,95.43,95.54,22586.0,88.3799,88.3799,88.2135,88.3152,22586.0
2023-12-08 15:00:00,95.53,95.53,95.33,95.47,37573.0,88.306,88.306,88.1211,88.2505,37573.0
2023-12-08 15:30:00,95.48,95.58,95.22,95.37,224866.0,88.2597,88.3522,88.0194,88.1581,224866.0
2023-12-11 09:30:00,96.68,97.09,96.2,96.97,170995.0,89.369,89.748,88.9253,89.6371,170995.0
2023-12-11 10:00:00,97.0,97.21,96.79,96.97,83289.0,89.6648,89.8589,89.4707,89.6371,83289.0
2023-12-11 10:30:00,96.97,97.29,96.93,97.13,75477.0,89.6371,89.9329,89.6001,89.785,75477.0
2023-12-11 11:00:00,97.12,97.14,96.91,97.12,62578.0,89.7757,89.7942,89.5816,89.7757,62578.0
2023-12-11 11:30:00,97.15,97.47,97.05,97.45,56624.0,89.8035,90.0993,89.711,90.0808,56624.0
2023-12-11 12:00:00,97.46,97.46,97.23,97.28,84854.0,90.09,90.09,89.8774,89.9236,84854.0
2023-12-11 12:30:00,97.3,97.67,97.3,97.58,67310.0,89.9421,90.2841,89.9421,90.2009,67310.0
2023-12-11 13:00:00,97.57,97.76,97.44,97.68,40997.0,90.1917,90.3673,90.0715,90.2934,40997.0
2023-12-11 13:30:00,97.69,97.88,97.58,97.84,70566.0,90.3026,90.4783,90.2009,90.4413,70566.0
2023-12-11 14:00:00,97.86,97.88,97.62,97.77,47754.0,90.4598,90.4783,90.2379,90.3766,47754.0
2023-12-11 14:30:00,97.77,97.83,97.73,97.74,63794.0,90.3766,90.432,90.3396,90.3488,63794.0
2023-12-11 15:00:00,97.73,98.04,97.7,97.89,87491.0,90.3396,90.6262,90.3119,90.4875,87491.0
2023-12-11 15:30:00,97.88,98.15,97.88,97.93,312181.0,90.4783,90.7278,90.4783,90.5245,312181.0
2023-12-12 09:30:00,98.27,98.39,97.56,97.99,78926.0,90.8388,90.9497,90.1825,90.5799,78926.0
2023-12-12 10:00:00,98.05,98.42,97.93,98.11,50322.0,90.6354,90.9774,90.5245,90.6909,50322.0
2023-12-12 10:30:00,98.06,98.28,97.93,98.12,43824.0,90.6446,90.848,90.5245,90.7001,43824.0
2023-12-12 11:00:00,98.09,98.13,97.78,98.04,31494.0,90.6724,90.7093,90.3858,90.6262,31494.0
2023-12-12 11:30:00,98.03,98.03,97.76,97.88,47293.0,90.6169,90.6169,90.3673,90.4783,47293.0
2023-12-12 12:00:00,97.84,98.15,97.82,98.04,39052.0,90.4413,90.7278,90.4228,90.6262,39052.0
2023-12-12 12:30:00,98.05,98.14,97.99,98.0,39814.0,90.6354,90.7186,90.5799,90.5892,39814.0
2023-12-12 13:00:00,98.0,98.0,97.75,97.93,36938.0,90.5892,90.5892,90.3581,90.5245,36938.0
2023-12-12 13:30:00,97.94,98.1,97.89,97.9,92169.0,90.5337,90.6816,90.4875,90.4967,92169.0
2023-12-12 14:00:00,97.9,97.91,97.65,97.72,147238.0,90.4967,90.506,90.2656,90.3304,147238.0
2023-12-12 14:30:00,97.73,97.76,97.59,97.64,53880.0,90.3396,90.3673,90.2102,90.2564,53880.0
2023-12-12 15:00:00,97.63,97.76,97.6,97.67,46648.0,90.2472,90.3673,90.2194,90.2841,46648.0
2023-12-12 15:30:00,97.68,97.73,97.52,97.6,224014.0,90.2934,90.3396,90.1455,90.2194,224014.0
2023-12-13 09:30:00,98.03,98.15,96.82,97.57,78018.0,90.6169,90.7278,89.4984,90.1917,78018.0
2023-12-13 10:00:00,97.63,97.69,97.13,97.31,66076.0,90.2472,90.3026,89.785,89.9514,66076.0
2023-12-13 10:30:00,97.31,97.54,97.22,97.48,44208.0,89.9514,90.164,89.8682,90.1085,44208.0
2023-12-13 11:00:00,97.48,97.48,97.2,97.2,41354.0,90.1085,90.1085,89.8497,89.8497,41354.0
2023-12-13 11:30:00,97.2,97.27,96.96,96.97,44670.0,89.8497,89.9144,89.6278,89.6371,44670.0
2023-12-13 12:00:00,96.94,96.99,96.8,96.81,44621.0,89.6093,89.6556,89.4799,89.4892,44621.0
2023-12-13 12:30:00,96.8,96.87,96.65,96.76,37502.0,89.4799,89.5446,89.3413,89.4429,37502.0
2023-12-13 13:00:00,96.79,96.84,96.69,96.69,30843.0,89.4707,89.5169,89.3782,89.3782,30843.0
2023-12-13 13:30:00,96.66,96.9,96.6,96.84,65181.0,89.3505,89.5724,89.295,89.5169,65181.0
2023-12-13 14:00:00,96.86,97.62,96.84,97.43,98972.0,89.5354,90.2379,89.5169,90.0623,98972.0
2023-12-13 14:30:00,97.5,98.1,97.42,98.02,79804.0,90.127,90.6816,90.053,90.6077,79804.0
2023-12-13 15:00:00,98.02,98.45,97.86,98.05,94770.0,90.6077,91.0052,90.4598,90.6354,94770.0
2023-12-13 15:30:00,98.03,98.47,96.99,98.03,344456.0,90.6169,91.0236,89.6556,90.6169,344456.0
2023-12-14 09:30:00,95.06,96.13,95.01,95.51,464375.0,90.8064,91.8285,90.7586,91.2362,464375.0
2023-12-14 10:00:00,95.51,95.76,94.7,95.18,363252.0,91.2362,91.475,90.4625,90.921,363252.0
2023-12-14 10:30:00,95.19,95.63,95.14,95.43,87527.0,90.9305,91.3509,90.8828,91.1598,87527.0
2023-12-14 11:00:00,95.45,95.46,94.67,95.12,249683.0,91.1789,91.1885,90.4338,90.8637,249683.0
2023-12-14 11:30:00,95.15,95.34,95.02,95.1,68016.0,90.8923,91.0738,90.7682,90.8446,68016.0
2023-12-14 12:00:00,95.12,95.57,95.12,95.32,60956.0,90.8637,91.2935,90.8637,91.0547,60956.0
2023-12-14 12:30:00,95.34,95.79,95.27,95.47,73171.0,91.0738,91.5037,91.007,91.198,73171.0
2023-12-14 13:00:00,95.43,95.45,95.14,95.15,48065.0,91.1598,91.1789,90.8828,90.8923,48065.0
2023-12-14 13:30:00,95.15,95.48,95.04,95.34,67410.0,90.8923,91.2076,90.7873,91.0738,67410.0
2023-12-14 14:00:00,95.36,95.66,95.26,95.36,86080.0,91.0929,91.3795,90.9974,91.0929,86080.0
2023-12-14 14:30:00,95.37,95.63,95.27,95.53,67748.0,91.1025,91.3509,91.007,91.2553,67748.0
2023-12-14 15:00:00,95.56,96.08,95.56,95.92,111700.0,91.284,91.7807,91.284,91.6279,111700.0
2023-12-14 15:30:00,95.93,96.11,95.77,95.81,315700.0,91.6374,91.8094,91.4846,91.5228,315700.0
2023-12-15 09:30:00,95.81,96.42,95.73,96.07,1034044.0,91.5228,92.1055,91.4464,91.7712,1034044.0
2023-12-15 10:00:00,96.14,96.4,96.0,96.18,71937.0,91.838,92.0864,91.7043,91.8762,71937.0
2023-12-15 10:30:00,96.19,96.27,95.78,96.11,83948.0,91.8858,91.9622,91.4941,91.8094,83948.0
2023-12-15 11:00:00,96.11,96.21,95.68,96.0,50505.0,91.8094,91.9049,91.3986,91.7043,50505.0
2023-12-15 11:30:00,96.0,96.02,95.7,95.85,47339.0,91.7043,91.7234,91.4177,91.561,47339.0
2023-12-15 12:00:00,95.87,96.13,95.82,95.95,42642.0,91.5801,91.8285,91.5324,91.6565,42642.0
2023-12-15 12:30:00,96.01,96.21,95.98,96.18,58913.0,91.7139,91.9049,91.6852,91.8762,58913.0
2023-12-15 13:00:00,96.14,96.29,96.12,96.28,27804.0,91.838,91.9813,91.8189,91.9718,27804.0
2023-12-15 13:30:00,96.27,96.32,95.73,95.75,35747.0,91.9622,92.01,91.4464,91.4655,35747.0
2023-12-15 14:00:00,95.75,96.04,95.72,95.84,24247.0,91.4655,91.7425,91.4368,91.5515,24247.0
2023-12-15 14:30:00,95.84,96.03,95.83,95.96,33236.0,91.5515,91.733,91.5419,91.6661,33236.0
2023-12-15 15:00:00,95.99,96.19,95.96,96.14,42790.0,91.6947,91.8858,91.6661,91.838,42790.0
2023-12-15 15:30:00,96.14,96.44,95.9,96.23,373111.0,91.838,92.1246,91.6088,91.924,373111.0
2023-12-18 09:30:00,96.19,96.6,95.57,95.88,141175.0,91.8858,92.2775,91.2935,91.5897,141175.0
2023-12-18 10:00:00,95.93,96.14,95.45,95.48,61975.0,91.6374,91.838,91.1789,91.2076,61975.0
2023-12-18 10:30:00,95.45,95.69,95.43,95.68,55187.0,91.1789,91.4082,91.1598,91.3986,55187.0
2023-12-18 11:00:00,95.67,95.88,95.59,95.79,42302.0,91.3891,91.5897,91.3126,91.5037,42302.0
2023-12-18 11:30:00,95.79,95.99,95.63,95.97,59138.0,91.5037,91.6947,91.3509,91.6756,59138.0
2023-12-18 12:00:00,95.93,96.08,95.76,95.85,56358.0,91.6374,91.7807,91.475,91.561,56358.0
2023-12-18 12:30:00,95.85,95.94,95.71,95.84,27726.0,91.561,91.647,91.4273,91.5515,27726.0
2023-12-18 13:00:00,95.83,95.9,95.76,95.81,31284.0,91.5419,91.6088,91.475,91.5228,31284.0
2023-12-18 13:30:00,95.82,95.93,95.72,95.86,89265.0,91.5324,91.6374,91.4368,91.5706,89265.0
2023-12-18 14:00:00,95.86,95.91,95.34,95.34,70375.0,91.5706,91.6183,91.0738,91.0738,70375.0
2023-12-18 14:30:00,95.34,95.63,95.29,95.46,46483.0,91.0738,91.3509,91.0261,91.1885,46483.0
2023-12-18 15:00:00,95.46,95.79,95.37,95.69,58189.0,91.1885,91.5037,91.1025,91.4082,58189.0
2023-12-18 15:30:00,95.69,95.83,95.57,95.74,242797.0,91.4082,91.5419,91.2935,91.4559,242797.0
2023-12-19 09:30:00,96.14,96.45,96.0,96.41,162252.0,91.838,92.1342,91.7043,92.096,162252.0
2023-12-19 10:00:00,96.44,96.62,96.13,96.31,62859.0,92.1246,92.2966,91.8285,92.0004,62859.0
2023-12-19 10:30:00,96.29,96.67,96.21,96.41,59911.0,91.9813,92.3443,91.9049,92.096,59911.0
2023-12-19 11:00:00,96.43,96.71,96.41,96.48,23835.0,92.1151,92.3825,92.096,92.1628,23835.0
2023-12-19 11:30:00,96.47,96.47,96.16,96.25,42498.0,92.1533,92.1533,91.8571,91.9431,42498.0
2023-12-19 12:00:00,96.23,96.46,96.21,96.37,31096.0,91.924,92.1437,91.9049,92.0577,31096.0
2023-12-19 12:30:00,96.37,96.6,96.36,96.57,20873.0,92.0577,92.2775,92.0482,92.2488,20873.0
2023-12-19 13:00:00,96.54,96.59,96.39,96.43,38349.0,92.2201,92.2679,92.0768,92.1151,38349.0
2023-12-19 13:30:00,96.43,96.64,96.41,96.62,24643.0,92.1151,92.3157,92.096,92.2966,24643.0
2023-12-19 14:00:00,96.63,96.73,96.54,96.63,53142.0,92.3061,92.4016,92.2201,92.3061,53142.0
2023-12-19 14:30:00,96.64,96.67,96.47,96.57,23340.0,92.3157,92.3443,92.1533,92.2488,23340.0
2023-12-19 15:00:00,96.57,96.74,96.51,96.74,54828.0,92.2488,92.4112,92.1915,92.4112,54828.0
2023-12-19 15:30:00,96.75,96.78,96.47,96.74,195621.0,92.4207,92.4494,92.1533,92.4112,195621.0
2023-12-20 09:30:00,96.46,97.0,95.89,96.98,75790.0,92.1437,92.6596,91.5992,92.6404,75790.0
2023-12-20 10:00:00,96.98,97.16,96.77,97.1,57619.0,92.6404,92.8124,92.4398,92.7551,57619.0
2023-12-20 10:30:00,97.11,97.27,96.98,97.09,29656.0,92.7646,92.9175,92.6404,92.7455,29656.0
2023-12-20 11:00:00,97.07,97.24,96.98,97.14,35419.0,92.7264,92.8888,92.6404,92.7933,35419.0
2023-12-20 11:30:00,97.16,97.35,97.08,97.29,50098.0,92.8124,92.9939,92.736,92.9366,50098.0
2023-12-20 12:00:00,97.3,97.43,97.24,97.28,31833.0,92.9461,93.0703,92.8888,92.927,31833.0
2023-12-20 12:30:00,97.26,97.26,97.08,97.18,26838.0,92.9079,92.9079,92.736,92.8315,26838.0
2023-12-20 13:00:00,97.17,97.17,96.86,96.95,30976.0,92.8219,92.8219,92.5258,92.6118,30976.0
2023-12-20 13:30:00,96.97,97.0,96.86,96.93,21492.0,92.6309,92.6596,92.5258,92.5927,21492.0
2023-12-20 14:00:00,96.93,97.12,96.91,97.04,56956.0,92.5927,92.7742,92.5736,92.6978,56956.0
2023-12-20 14:30:00,97.05,97.05,96.24,96.31,68240.0,92.7073,92.7073,91.9336,92.0004,68240.0
2023-12-20 15:00:00,96.26,96.57,96.05,96.15,107964.0,91.9527,92.2488,91.7521,91.8476,107964.0
2023-12-20 15:30:00,96.17,96.57,95.87,95.9,318708.0,91.8667,92.2488,91.5801,91.6088,318708.0
2023-12-21 09:30:00,96.82,96.93,96.46,96.69,62096.0,92.4876,92.5927,92.1437,92.3634,62096.0
2023-12-21 10:00:00,96.67,96.74,96.34,96.41,47893.0,92.3443,92.4112,92.0291,92.096,47893.0
2023-12-21 10:30:00,96.43,96.77,96.43,96.62,25476.0,92.1151,92.4398,92.1151,92.2966,25476.0
2023-12-21 11:00:00,96.73,96.86,96.56,96.79,32580.0,92.4016,92.5258,92.2392,92.459,32580.0
2023-12-21 11:30:00,96.83,96.85,96.52,96.54,19664.0,92.4972,92.5163,92.201,92.2201,19664.0
2023-12-21 12:00:00,96.54,96.58,96.33,96.47,30981.0,92.2201,92.2583,92.0195,92.1533,30981.0
2023-12-21 12:30:00,96.47,96.79,96.45,96.54,35354.0,92.1533,92.459,92.1342,92.2201,35354.0
2023-12-21 13:00:00,96.56,96.66,96.29,96.52,37140.0,92.2392,92.3348,91.9813,92.201,37140.0
2023-12-21 13:30:00,96.54,96.58,96.35,96.45,26479.0,92.2201,92.2583,92.0386,92.1342,26479.0
2023-12-21 14:00:00,96.42,96.53,96.31,96.44,28378.0,92.1055,92.2106,92.0004,92.1246,28378.0
2023-12-21 14:30:00,96.41,96.58,96.33,96.45,31001.0,92.096,92.2583,92.0195,92.1342,31001.0
2023-12-21 15:00:00,96.43,96.73,96.33,96.73,38952.0,92.1151,92.4016,92.0195,92.4016,38952.0
2023-12-21 15:30:00,96.77,96.96,96.64,96.87,121455.0,92.4398,92.6213,92.3157,92.5354,121455.0
2023-12-22 09:30:00,97.09,97.54,96.98,97.37,49541.0,92.7455,93.1754,92.6404,93.013,49541.0
2023-12-22 10:00:00,97.44,97.6,97.23,97.57,27193.0,93.0799,93.2327,92.8793,93.204,27193.0
2023-12-22 10:30:00,97.61,97.63,97.37,97.43,20929.0,93.2423,93.2614,93.013,93.0703,20929.0
2023-12-22 11:00:00,97.38,97.66,97.33,97.62,18766.0,93.0226,93.29,92.9748,93.2518,18766.0
2023-12-22 11:30:00,97.66,97.72,97.41,97.58,13369.0,93.29,93.3473,93.0512,93.2136,13369.0
2023-12-22 12:00:00,97.59,97.73,97.51,97.72,22498.0,93.2232,93.3569,93.1467,93.3473,22498.0
2023-12-22 12:30:00,97.73,97.78,97.63,97.73,14415.0,93.3569,93.4047,93.2614,93.3569,14415.0
2023-12-22 13:00:00,97.75,97.83,97.72,97.82,21046.0,93.376,93.4524,93.3473,93.4429,21046.0
2023-12-22 13:30:00,97.8,97.83,97.65,97.78,15173.0,93.4238,93.4524,93.2805,93.4047,15173.0
2023-12-22 14:00:00,97.8,97.84,97.25,97.3,36357.0,93.4238,93.462,92.8984,92.9461,36357.0
2023-12-22 14:30:00,97.31,97.71,97.25,97.64,25682.0,92.9557,93.3378,92.8984,93.2709,25682.0
2023-12-22 15:00:00,97.67,97.68,97.5,97.66,32865.0,93.2996,93.3091,93.1372,93.29,32865.0
2023-12-22 15:30:00,97.65,97.65,97.35,97.48,91884.0,93.2805,93.2805,92.9939,93.1181,91884.0
2023-12-26 09:30:00,97.47,97.69,97.3,97.61,32174.0,93.1085,93.3187,92.9461,93.2423,32174.0
2023-12-26 10:00:00,97.62,97.69,97.42,97.66,23226.0,93.2518,93.3187,93.0608,93.29,23226.0
2023-12-26 10:30:00,97.71,97.72,97.57,97.64,11727.0,93.3378,93.3473,93.204,93.2709,11727.0
2023-12-26 11:00:00,97.68,97.77,97.56,97.59,17580.0,93.3091,93.3951,93.1945,93.2232,17580.0
2023-12-26 11:30:00,97.58,97.68,97.56,97.68,11451.0,93.2136,93.3091,93.1945,93.3091,11451.0
2023-12-26 12:00:00,97.7,97.81,97.65,97.78,9870.0,93.3282,93.4333,93.2805,93.4047,9870.0
2023-12-26 12:30:00,97.79,97.83,97.66,97.76,8693.0,93.4142,93.4524,93.29,93.3855,8693.0
2023-12-26 13:00:00,97.73,97.88,97.73,97.83,19346.0,93.3569,93.5002,93.3569,93.4524,19346.0
2023-12-26 13:30:00,97.87,97.89,97.8,97.87,14193.0,93.4906,93.5097,93.4238,93.4906,14193.0
2023-12-26 14:00:00,97.87,97.96,97.84,97.93,24342.0,93.4906,93.5766,93.462,93.5479,24342.0
2023-12-26 14:30:00,97.93,97.96,97.77,97.78,22417.0,93.5479,93.5766,93.3951,93.4047,22417.0
2023-12-26 15:00:00,97.8,98.03,97.77,97.92,25035.0,93.4238,93.6435,93.3951,93.5384,25035.0
2023-12-26 15:30:00,97.9,97.93,97.67,97.74,104741.0,93.5193,93.5479,93.2996,93.3664,104741.0
2023-12-27 09:30:00,97.81,98.0,97.5,97.77,51914.0,93.4333,93.6148,93.1372,93.3951,51914.0
2023-12-27 10:00:00,97.72,98.0,97.54,97.95,27728.0,93.3473,93.6148,93.1754,93.567,27728.0
2023-12-27 10:30:00,97.95,98.0,97.56,97.62,61734.0,93.567,93.6148,93.1945,93.2518,61734.0
2023-12-27 11:00:00,97.65,97.76,97.59,97.66,22134.0,93.2805,93.3855,93.2232,93.29,22134.0
2023-12-27 11:30:00,97.65,97.88,97.61,97.77,13133.0,93.2805,93.5002,93.2423,93.3951,13133.0
2023-12-27 12:00:00,97.77,97.91,97.69,97.89,23788.0,93.3951,93.5288,93.3187,93.5097,23788.0
2023-12-27 12:30:00,97.88,97.89,97.72,97.81,16894.0,93.5002,93.5097,93.3473,93.4333,16894.0
2023-12-27 13:00:00,97.81,98.2,97.81,97.88,33896.0,93.4333,93.8059,93.4333,93.5002,33896.0
2023-12-27 13:30:00,97.9,97.97,97.88,97.93,15077.0,93.5193,93.5861,93.5002,93.5479,15077.0
2023-12-27 14:00:00,97.92,98.01,97.7,97.98,20596.0,93.5384,93.6244,93.3282,93.5957,20596.0
2023-12-27 14:30:00,97.96,97.97,97.71,97.85,42987.0,93.5766,93.5861,93.3378,93.4715,42987.0
2023-12-27 15:00:00,97.8,97.92,97.75,97.82,12878.0,93.4238,93.5384,93.376,93.4429,12878.0
2023-12-27 15:30:00,97.82,97.88,97.55,97.83,123609.0,93.4429,93.5002,93.1849,93.4524,123609.0
2023-12-28 09:30:00,97.95,98.03,97.62,97.91,33256.0,93.567,93.6435,93.2518,93.5288,33256.0
2023-12-28 10:00:00,97.89,97.99,97.78,97.89,16866.0,93.5097,93.6053,93.4047,93.5097,16866.0
2023-12-28 10:30:00,97.9,97.98,97.74,97.78,12697.0,93.5193,93.5957,93.3664,93.4047,12697.0
2023-12-28 11:00:00,97.78,97.91,97.74,97.81,15729.0,93.4047,93.5288,93.3664,93.4333,15729.0
2023-12-28 11:30:00,97.78,97.92,97.76,97.82,9259.0,93.4047,93.5384,93.3855,93.4429,9259.0
2023-12-28 12:00:00,97.82,97.93,97.77,97.81,10331.0,93.4429,93.5479,93.3951,93.4333,10331.0
2023-12-28 12:30:00,97.82,97.92,97.81,97.89,17038.0,93.4429,93.5384,93.4333,93.5097,17038.0
2023-12-28 13:00:00,97.89,97.94,97.71,97.88,16914.0,93.5097,93.5575,93.3378,93.5002,16914.0
2023-12-28 13:30:00,97.9,98.06,97.9,97.92,17114.0,93.5193,93.6721,93.5193,93.5384,17114.0
2023-12-28 14:00:00,97.92,98.08,97.91,98.02,25922.0,93.5384,93.6912,93.5288,93.6339,25922.0
2023-12-28 14:30:00,98.02,98.08,97.96,98.04,14138.0,93.6339,93.6912,93.5766,93.653,14138.0
2023-12-28 15:00:00,98.03,98.06,97.92,97.95,23989.0,93.6435,93.6721,93.5384,93.567,23989.0
2023-12-28 15:30:00,97.96,97.97,97.8,97.86,138301.0,93.5766,93.5861,93.4238,93.4811,138301.0
2023-12-29 09:30:00,97.83,98.13,97.71,97.81,47914.0,93.4524,93.739,93.3378,93.4333,47914.0
2023-12-29 10:00:00,97.83,97.94,97.69,97.73,29372.0,93.4524,93.5575,93.3187,93.3569,29372.0
2023-12-29 10:30:00,97.72,97.72,97.46,97.51,28029.0,93.3473,93.3473,93.099,93.1467,28029.0
2023-12-29 11:00:00,97.52,97.61,97.23,97.29,20667.0,93.1563,93.2423,92.8793,92.9366,20667.0
2023-12-29 11:30:00,97.32,97.5,97.32,97.38,24410.0,92.9652,93.1372,92.9652,93.0226,24410.0
2023-12-29 12:00:00,97.37,97.45,97.31,97.37,18287.0,93.013,93.0894,92.9557,93.013,18287.0
2023-12-29 12:30:00,97.36,97.57,97.34,97.53,14238.0,93.0034,93.204,92.9843,93.1658,14238.0
2023-12-29 13:00:00,97.53,97.61,97.38,97.44,13641.0,93.1658,93.2423,93.0226,93.0799,13641.0
2023-12-29 13:30:00,97.43,97.64,97.43,97.52,14643.0,93.0703,93.2709,93.0703,93.1563,14643.0
2023-12-29 14:00:00,97.53,97.65,97.52,97.58,13281.0,93.1658,93.2805,93.1563,93.2136,13281.0
2023-12-29 14:30:00,97.59,97.73,97.59,97.73,19682.0,93.2232,93.3569,93.2232,93.3569,19682.0
2023-12-29 15:00:00,97.73,97.86,97.66,97.83,21582.0,93.3569,93.4811,93.29,93.4524,21582.0
2023-12-29 15:30:00,97.81,97.82,97.49,97.68,150994.0,93.4333,93.4429,93.1276,93.3091,150994.0
2024-01-02 09:30:00,97.16,97.87,97.02,97.78,130336.0,92.8124,93.4906,92.6787,93.4047,130336.0
2024-01-02 10:00:00,97.77,97.83,97.26,97.32,99408.0,93.3951,93.4524,92.9079,92.9652,99408.0
2024-01-02 10:30:00,97.34,97.41,96.95,97.16,105157.0,92.9843,93.0512,92.6118,92.8124,105157.0
2024-01-02 11:00:00,97.16,97.53,97.15,97.38,54946.0,92.8124,93.1658,92.8028,93.0226,54946.0
2024-01-02 11:30:00,97.36,97.43,97.13,97.32,27984.0,93.0034,93.0703,92.7837,92.9652,27984.0
2024-01-02 12:00:00,97.34,97.38,97.15,97.24,77061.0,92.9843,93.0226,92.8028,92.8888,77061.0
2024-01-02 12:30:00,97.25,97.46,97.14,97.28,49493.0,92.8984,93.099,92.7933,92.927,49493.0
2024-01-02 13:00:00,97.29,97.36,97.23,97.3,28477.0,92.9366,93.0034,92.8793,92.9461,28477.0
2024-01-02 13:30:00,97.26,97.32,97.1,97.15,40035.0,92.9079,92.9652,92.7551,92.8028,40035.0
2024-01-02 14:00:00,97.14,97.17,96.96,96.97,50715.0,92.7933,92.8219,92.6213,92.6309,50715.0
2024-01-02 14:30:00,96.96,97.0,96.71,96.77,68187.0,92.6213,92.6596,92.3825,92.4398,68187.0
2024-01-02 15:00:00,96.78,96.81,96.46,96.52,84997.0,92.4494,92.4781,92.1437,92.201,84997.0
2024-01-02 15:30:00,96.48,96.83,96.41,96.78,226433.0,92.1628,92.4972,92.096,92.4494,226433.0
2024-01-03 09:30:00,96.43,96.59,95.26,95.37,136044.0,92.1151,92.2679,90.9974,91.1025,136044.0
2024-01-03 10:00:00,95.36,95.58,94.95,95.12,81193.0,91.0929,91.3031,90.7013,90.8637,81193.0
2024-01-03 10:30:00,95.11,95.15,94.46,94.79,93464.0,90.8541,90.8923,90.2332,90.5484,93464.0
2024-01-03 11:00:00,94.81,95.16,94.79,95.09,55802.0,90.5675,90.9019,90.5484,90.835,55802.0
2024-01-03 11:30:00,95.14,95.3,94.97,95.14,39395.0,90.8828,91.0356,90.7204,90.8828,39395.0
2024-01-03 12:00:00,95.14,95.44,95.08,95.44,53506.0,90.8828,91.1694,90.8255,91.1694,53506.0
2024-01-03 12:30:00,95.45,95.46,95.06,95.18,83637.0,91.1789,91.1885,90.8064,90.921,83637.0
2024-01-03 13:00:00,95.2,95.3,95.05,95.28,44473.0,90.9401,91.0356,90.7968,91.0165,44473.0
2024-01-03 13:30:00,95.27,95.4,95.24,95.3,51315.0,91.007,91.1311,90.9783,91.0356,51315.0
2024-01-03 14:00:00,95.26,95.38,94.99,95.34,49117.0,90.9974,91.112,90.7395,91.0738,49117.0
2024-01-03 14:30:00,95.36,95.46,95.11,95.18,32695.0,91.0929,91.1885,90.8541,90.921,32695.0
2024-01-03 15:00:00,95.2,95.2,94.97,95.1,34885.0,90.9401,90.9401,90.7204,90.8446,34885.0
2024-01-03 15:30:00,95.11,95.26,94.81,94.93,305018.0,90.8541,90.9974,90.5675,90.6822,305018.0
2024-01-04 09:30:00,94.49,94.75,92.68,93.23,312907.0,90.2619,90.5102,88.5329,89.0583,312907.0
2024-01-04 10:00:00,93.19,93.74,93.07,93.25,167468.0,89.02,89.5454,88.9054,89.0774,167468.0
2024-01-04 10:30:00,93.25,94.1,93.24,93.9,104385.0,89.0774,89.8893,89.0678,89.6983,104385.0
2024-01-04 11:00:00,93.92,94.51,93.9,94.41,94583.0,89.7174,90.281,89.6983,90.1854,94583.0
2024-01-04 11:30:00,94.43,94.43,94.01,94.1,48975.0,90.2046,90.2046,89.8033,89.8893,48975.0
2024-01-04 12:00:00,94.09,94.18,93.96,94.14,79640.0,89.8798,89.9657,89.7556,89.9275,79640.0
2024-01-04 12:30:00,94.14,94.14,93.94,94.12,55685.0,89.9275,89.9275,89.7365,89.9084,55685.0
2024-01-04 13:00:00,94.12,94.14,93.91,93.92,62147.0,89.9084,89.9275,89.7078,89.7174,62147.0
2024-01-04 13:30:00,93.95,94.02,93.86,93.95,79307.0,89.746,89.8129,89.6601,89.746,79307.0
2024-01-04 14:00:00,93.95,94.26,93.95,94.09,69097.0,89.746,90.0422,89.746,89.8798,69097.0
2024-01-04 14:30:00,94.07,94.09,93.88,93.98,75491.0,89.8607,89.8798,89.6792,89.7747,75491.0
2024-01-04 15:00:00,93.96,94.08,93.66,93.8,112877.0,89.7556,89.8702,89.469,89.6027,112877.0
2024-01-04 15:30:00,93.8,94.07,93.74,93.77,386852.0,89.6027,89.8607,89.5454,89.5741,386852.0
2024-01-05 09:30:00,93.43,94.12,93.37,93.67,62952.0,89.2493,89.9084,89.192,89.4786,62952.0
2024-01-05 10:00:00,93.73,94.29,93.62,94.01,55319.0,89.5359,90.0708,89.4308,89.8033,55319.0
2024-01-05 10:30:00,94.03,94.41,93.92,94.14,70447.0,89.8225,90.1854,89.7174,89.9275,70447.0
2024-01-05 11:00:00,94.12,94.24,93.93,93.98,40822.0,89.9084,90.0231,89.7269,89.7747,40822.0
2024-01-05 11:30:00,94.04,94.07,93.87,93.99,24441.0,89.832,89.8607,89.6696,89.7842,24441.0
2024-01-05 12:00:00,93.9,93.97,93.64,93.78,21775.0,89.6983,89.7651,89.4499,89.5836,21775.0
2024-01-05 12:30:00,93.79,93.9,93.72,93.83,21160.0,89.5932,89.6983,89.5263,89.6314,21160.0
2024-01-05 13:00:00,93.82,93.99,93.7,93.93,41347.0,89.6218,89.7842,89.5072,89.7269,41347.0
2024-01-05 13:30:00,93.94,94.07,93.88,93.94,53482.0,89.7365,89.8607,89.6792,89.7365,53482.0
2024-01-05 14:00:00,93.96,94.18,93.96,93.99,23113.0,89.7556,89.9657,89.7556,89.7842,23113.0
2024-01-05 14:30:00,93.99,94.05,93.59,93.67,36801.0,89.7842,89.8416,89.4021,89.4786,36801.0
2024-01-05 15:00:00,93.66,93.78,93.58,93.72,32277.0,89.469,89.5836,89.3926,89.5263,32277.0
2024-01-05 15:30:00,93.7,93.83,93.51,93.57,209591.0,89.5072,89.6314,89.3257,89.383,209591.0
2024-01-08 09:30:00,94.08,94.54,93.23,93.53,101981.0,89.8702,90.3096,89.0583,89.3448,101981.0
2024-01-08 10:00:00,93.53,94.04,93.53,93.9,85701.0,89.3448,89.832,89.3448,89.6983,85701.0
2024-01-08 10:30:00,93.9,94.32,93.88,94.18,88154.0,89.6983,90.0995,89.6792,89.9657,88154.0
2024-01-08 11:00:00,94.18,94.4,94.14,94.24,45140.0,89.9657,90.1759,89.9275,90.0231,45140.0
2024-01-08 11:30:00,94.24,94.35,94.18,94.35,30040.0,90.0231,90.1281,89.9657,90.1281,30040.0
2024-01-08 12:00:00,94.41,94.59,94.25,94.34,42977.0,90.1854,90.3574,90.0326,90.1186,42977.0
2024-01-08 12:30:00,94.34,94.77,94.31,94.72,36270.0,90.1186,90.5293,90.0899,90.4816,36270.0
2024-01-08 13:00:00,94.71,94.9,94.7,94.73,46252.0,90.472,90.6535,90.4625,90.4911,46252.0
2024-01-08 13:30:00,94.73,94.88,94.61,94.88,51730.0,90.4911,90.6344,90.3765,90.6344,51730.0
2024-01-08 14:00:00,94.86,95.31,94.77,95.3,52455.0,90.6153,91.0452,90.5293,91.0356,52455.0
2024-01-08 14:30:00,95.33,95.45,95.26,95.31,72916.0,91.0643,91.1789,90.9974,91.0452,72916.0
2024-01-08 15:00:00,95.31,95.49,95.22,95.45,91422.0,91.0452,91.2171,90.9592,91.1789,91422.0
2024-01-08 15:30:00,95.45,95.8,95.4,95.74,322373.0,91.1789,91.5133,91.1311,91.4559,322373.0
2024-01-09 09:30:00,94.77,95.08,94.07,94.41,123630.0,90.5293,90.8255,89.8607,90.1854,123630.0
2024-01-09 10:00:00,94.44,94.53,94.03,94.12,144374.0,90.2141,90.3001,89.8225,89.9084,144374.0
2024-01-09 10:30:00,94.16,94.33,93.7,93.9,98970.0,89.9466,90.109,89.5072,89.6983,98970.0
2024-01-09 11:00:00,93.88,94.33,93.88,94.17,40080.0,89.6792,90.109,89.6792,89.9562,40080.0
2024-01-09 11:30:00,94.15,94.26,94.07,94.22,40705.0,89.9371,90.0422,89.8607,90.004,40705.0
2024-01-09 12:00:00,94.23,94.34,94.14,94.31,39239.0,90.0135,90.1186,89.9275,90.0899,39239.0
2024-01-09 12:30:00,94.34,94.57,94.31,94.55,29704.0,90.1186,90.3383,90.0899,90.3192,29704.0
2024-01-09 13:00:00,94.55,94.62,94.38,94.4,27444.0,90.3192,90.3861,90.1568,90.1759,27444.0
2024-01-09 13:30:00,94.38,94.62,94.2,94.52,43170.0,90.1568,90.3861,89.9848,90.2905,43170.0
2024-01-09 14:00:00,94.51,94.52,94.28,94.37,29216.0,90.281,90.2905,90.0613,90.1472,29216.0
2024-01-09 14:30:00,94.39,94.69,94.38,94.69,68890.0,90.1663,90.4529,90.1568,90.4529,68890.0
2024-01-09 15:00:00,94.7,94.79,94.62,94.71,33876.0,90.4625,90.5484,90.3861,90.472,33876.0
2024-01-09 15:30:00,94.71,94.88,94.61,94.81,171462.0,90.472,90.6344,90.3765,90.5675,171462.0
2024-01-10 09:30:00,94.59,94.82,94.21,94.42,64627.0,90.3574,90.5771,89.9944,90.195,64627.0
2024-01-10 10:00:00,94.42,94.6,94.12,94.41,48814.0,90.195,90.3669,89.9084,90.1854,48814.0
2024-01-10 10:30:00,94.43,94.6,94.3,94.36,61183.0,90.2046,90.3669,90.0804,90.1377,61183.0
2024-01-10 11:00:00,94.35,94.37,94.1,94.32,31258.0,90.1281,90.1472,89.8893,90.0995,31258.0
2024-01-10 11:30:00,94.3,94.31,94.14,94.15,21428.0,90.0804,90.0899,89.9275,89.9371,21428.0
2024-01-10 12:00:00,94.14,94.32,94.03,94.3,24381.0,89.9275,90.0995,89.8225,90.0804,24381.0
2024-01-10 12:30:00,94.28,94.34,94.23,94.27,15584.0,90.0613,90.1186,90.0135,90.0517,15584.0
2024-01-10 13:00:00,94.28,94.35,94.19,94.24,20582.0,90.0613,90.1281,89.9753,90.0231,20582.0
2024-01-10 13:30:00,94.21,94.32,94.18,94.25,23605.0,89.9944,90.0995,89.9657,90.0326,23605.0
2024-01-10 14:00:00,94.24,94.49,94.19,94.41,23197.0,90.0231,90.2619,89.9753,90.1854,23197.0
2024-01-10 14:30:00,94.43,94.53,94.34,94.53,27901.0,90.2046,90.3001,90.1186,90.3001,27901.0
2024-01-10 15:00:00,94.52,94.61,94.33,94.42,64900.0,90.2905,90.3765,90.109,90.195,64900.0
2024-01-10 15:30:00,94.41,94.63,94.32,94.58,223295.0,90.1854,90.3956,90.0995,90.3478,223295.0
2024-01-11 09:30:00,94.67,95.05,94.48,94.59,73856.0,90.4338,90.7968,90.2523,90.3574,73856.0
2024-01-11 10:00:00,94.62,94.64,93.94,94.21,52431.0,90.3861,90.4052,89.7365,89.9944,52431.0
2024-01-11 10:30:00,94.25,94.36,93.75,93.75,29691.0,90.0326,90.1377,89.555,89.555,29691.0
2024-01-11 11:00:00,93.79,93.95,93.62,93.72,32795.0,89.5932,89.746,89.4308,89.5263,32795.0
2024-01-11 11:30:00,93.75,94.07,93.62,93.76,68876.0,89.555,89.8607,89.4308,89.5645,68876.0
2024-01-11 12:00:00,93.75,93.99,93.66,93.67,73516.0,89.555,89.7842,89.469,89.4786,73516.0
2024-01-11 12:30:00,93.71,94.09,93.68,94.06,38630.0,89.5168,89.8798,89.4881,89.8511,38630.0
2024-01-11 13:00:00,94.08,94.33,94.08,94.26,26243.0,89.8702,90.109,89.8702,90.0422,26243.0
2024-01-11 13:30:00,94.3,94.33,94.17,94.32,25485.0,90.0804,90.109,89.9562,90.0995,25485.0
2024-01-11 14:00:00,94.34,94.45,94.11,94.44,28099.0,90.1186,90.2237,89.8989,90.2141,28099.0
2024-01-11 14:30:00,94.46,94.53,94.26,94.53,28016.0,90.2332,90.3001,90.0422,90.3001,28016.0
2024-01-11 15:00:00,94.53,94.53,94.26,94.41,35136.0,90.3001,90.3001,90.0422,90.1854,35136.0
2024-01-11 15:30:00,94.42,94.84,94.38,94.59,392437.0,90.195,90.5962,90.1568,90.3574,392437.0
2024-01-12 09:30:00,95.17,95.4,94.53,94.54,127649.0,90.9114,91.1311,90.3001,90.3096,127649.0
2024-01-12 10:00:00,94.56,94.63,94.19,94.43,93129.0,90.3287,90.3956,89.9753,90.2046,93129.0
2024-01-12 10:30:00,94.45,94.48,94.01,94.15,38616.0,90.2237,90.2523,89.8033,89.9371,38616.0
2024-01-12 11:00:00,94.12,94.43,94.1,94.41,20216.0,89.9084,90.2046,89.8893,90.1854,20216.0
2024-01-12 11:30:00,94.43,94.52,94.18,94.2,20980.0,90.2046,90.2905,89.9657,89.9848,20980.0
2024-01-12 12:00:00,94.24,94.37,94.11,94.16,13460.0,90.0231,90.1472,89.8989,89.9466,13460.0
2024-01-12 12:30:00,94.15,94.25,94.09,94.14,26339.0,89.9371,90.0326,89.8798,89.9275,26339.0
2024-01-12 13:00:00,94.17,94.23,94.05,94.11,93722.0,89.9562,90.0135,89.8416,89.8989,93722.0
2024-01-12 13:30:00,94.11,94.22,94.07,94.16,62099.0,89.8989,90.004,89.8607,89.9466,62099.0
2024-01-12 14:00:00,94.16,94.23,94.09,94.14,36698.0,89.9466,90.0135,89.8798,89.9275,36698.0
2024-01-12 14:30:00,94.12,94.17,94.03,94.03,68120.0,89.9084,89.9562,89.8225,89.8225,68120.0
2024-01-12 15:00:00,94.02,94.07,93.87,94.0,70024.0,89.8129,89.8607,89.6696,89.7938,70024.0
2024-01-12 15:30:00,93.99,94.23,93.93,94.04,283414.0,89.7842,90.0135,89.7269,89.832,283414.0
2024-01-16 09:30:00,93.7,93.87,92.96,93.54,83321.0,89.5072,89.6696,88.8003,89.3544,83321.0
2024-01-16 10:00:00,93.57,94.12,93.55,93.88,135360.0,89.383,89.9084,89.3639,89.6792,135360.0
2024-01-16 10:30:00,93.9,94.26,93.83,94.01,135029.0,89.6983,90.0422,89.6314,89.8033,135029.0
2024-01-16 11:00:00,94.02,94.04,93.63,93.89,85122.0,89.8129,89.832,89.4404,89.6887,85122.0
2024-01-16 11:30:00,93.9,93.98,93.71,93.76,107196.0,89.6983,89.7747,89.5168,89.5645,107196.0
2024-01-16 12:00:00,93.74,94.12,93.62,94.09,379372.0,89.5454,89.9084,89.4308,89.8798,379372.0
2024-01-16 12:30:00,94.09,94.26,93.92,93.95,74407.0,89.8798,90.0422,89.7174,89.746,74407.0
2024-01-16 13:00:00,93.95,94.11,93.88,94.11,165029.0,89.746,89.8989,89.6792,89.8989,165029.0
2024-01-16 13:30:00,94.14,94.32,94.0,94.13,82263.0,89.9275,90.0995,89.7938,89.918,82263.0
2024-01-16 14:00:00,94.13,94.18,93.84,93.85,56087.0,89.918,89.9657,89.641,89.6505,56087.0
2024-01-16 14:30:00,93.85,94.03,93.79,94.0,81881.0,89.6505,89.8225,89.5932,89.7938,81881.0
2024-01-16 15:00:00,94.0,94.06,93.83,93.86,103863.0,89.7938,89.8511,89.6314,89.6601,103863.0
2024-01-16 15:30:00,93.87,94.13,93.82,94.05,532829.0,89.6696,89.918,89.6218,89.8416,532829.0
2024-01-17 09:30:00,93.66,94.3,93.18,94.18,115368.0,89.469,90.0804,89.0105,89.9657,115368.0
2024-01-17 10:00:00,94.16,94.6,94.06,94.41,106813.0,89.9466,90.3669,89.8511,90.1854,106813.0
2024-01-17 10:30:00,94.41,94.51,94.01,94.16,116423.0,90.1854,90.281,89.8033,89.9466,116423.0
2024-01-17 11:00:00,94.16,94.42,94.06,94.38,109080.0,89.9466,90.195,89.8511,90.1568,109080.0
2024-01-17 11:30:00,94.39,94.47,94.2,94.26,63649.0,90.1663,90.2428,89.9848,90.0422,63649.0
2024-01-17 12:00:00,94.25,94.32,94.01,94.05,54576.0,90.0326,90.0995,89.8033,89.8416,54576.0
2024-01-17 12:30:00,94.05,94.12,93.99,94.0,50607.0,89.8416,89.9084,89.7842,89.7938,50607.0
2024-01-17 13:00:00,94.01,94.12,93.82,94.09,62006.0,89.8033,89.9084,89.6218,89.8798,62006.0
2024-01-17 13:30:00,94.09,94.09,93.85,93.99,71092.0,89.8798,89.8798,89.6505,89.7842,71092.0
2024-01-17 14:00:00,94.0,94.08,93.85,93.9,77804.0,89.7938,89.8702,89.6505,89.6983,77804.0
2024-01-17 14:30:00,93.91,94.08,93.88,94.04,73353.0,89.7078,89.8702,89.6792,89.832,73353.0
2024-01-17 15:00:00,94.05,94.07,93.63,93.73,88270.0,89.8416,89.8607,89.4404,89.5359,88270.0
2024-01-17 15:30:00,93.74,94.18,93.71,94.06,320885.0,89.5454,89.9657,89.5168,89.8511,320885.0
2024-01-18 09:30:00,94.28,95.11,94.28,94.89,91621.0,90.0613,90.8541,90.0613,90.644,91621.0
2024-01-18 10:00:00,94.87,95.08,94.68,94.92,73097.0,90.6249,90.8255,90.4434,90.6726,73097.0
2024-01-18 10:30:00,94.94,95.1,94.67,94.7,60447.0,90.6917,90.8446,90.4338,90.4625,60447.0
2024-01-18 11:00:00,94.65,95.03,94.47,95.01,103422.0,90.4147,90.7777,90.2428,90.7586,103422.0
2024-01-18 11:30:00,95.01,95.27,94.91,94.91,75366.0,90.7586,91.007,90.6631,90.6631,75366.0
2024-01-18 12:00:00,94.95,94.98,94.56,94.71,49127.0,90.7013,90.7299,90.3287,90.472,49127.0
2024-01-18 12:30:00,94.7,94.73,94.57,94.58,31256.0,90.4625,90.4911,90.3383,90.3478,31256.0
2024-01-18 13:00:00,94.59,94.73,94.4,94.67,60795.0,90.3574,90.4911,90.1759,90.4338,60795.0
2024-01-18 13:30:00,94.66,95.0,94.66,94.96,31580.0,90.4243,90.749,90.4243,90.7108,31580.0
2024-01-18 14:00:00,94.96,95.34,94.94,95.34,56500.0,90.7108,91.0738,90.6917,91.0738,56500.0
2024-01-18 14:30:00,95.33,95.44,95.2,95.31,42750.0,91.0643,91.1694,90.9401,91.0452,42750.0
2024-01-18 15:00:00,95.31,95.5,95.27,95.46,67360.0,91.0452,91.2267,91.007,91.1885,67360.0
2024-01-18 15:30:00,95.47,95.55,95.3,95.39,258009.0,91.198,91.2744,91.0356,91.1216,258009.0
2024-01-19 09:30:00,95.83,96.0,95.15,95.23,322303.0,91.5419,91.7043,90.8923,90.9688,322303.0
2024-01-19 10:00:00,95.23,95.38,94.91,95.01,126330.0,90.9688,91.112,90.6631,90.7586,126330.0
2024-01-19 10:30:00,95.0,95.13,94.81,95.01,95038.0,90.749,90.8732,90.5675,90.7586,95038.0
2024-01-19 11:00:00,95.0,95.25,94.92,95.12,81182.0,90.749,90.9879,90.6726,90.8637,81182.0
2024-01-19 11:30:00,95.11,95.2,95.0,95.18,90259.0,90.8541,90.9401,90.749,90.921,90259.0
2024-01-19 12:00:00,95.19,95.35,95.06,95.26,78471.0,90.9305,91.0834,90.8064,90.9974,78471.0
2024-01-19 12:30:00,95.26,95.71,95.19,95.63,137516.0,90.9974,91.4273,90.9305,91.3509,137516.0
2024-01-19 13:00:00,95.64,96.05,95.54,96.05,68500.0,91.3604,91.7521,91.2649,91.7521,68500.0
2024-01-19 13:30:00,96.05,96.18,95.95,96.11,60066.0,91.7521,91.8762,91.6565,91.8094,60066.0
2024-01-19 14:00:00,96.12,96.29,95.99,96.14,51690.0,91.8189,91.9813,91.6947,91.838,51690.0
2024-01-19 14:30:00,96.16,96.17,96.0,96.09,74041.0,91.8571,91.8667,91.7043,91.7903,74041.0
2024-01-19 15:00:00,96.1,96.35,96.03,96.31,119500.0,91.7998,92.0386,91.733,92.0004,119500.0
2024-01-19 15:30:00,96.29,96.73,96.18,96.29,303438.0,91.9813,92.4016,91.8762,91.9813,303438.0
2024-01-22 09:30:00,96.35,97.49,96.1,97.4,168661.0,92.0386,93.1276,91.7998,93.0417,168661.0
2024-01-22 10:00:00,97.39,97.8,97.23,97.8,182156.0,93.0321,93.4238,92.8793,93.4238,182156.0
2024-01-22 10:30:00,97.8,97.8,97.39,97.61,114393.0,93.4238,93.4238,93.0321,93.2423,114393.0
2024-01-22 11:00:00,97.6,97.6,97.33,97.45,92841.0,93.2327,93.2327,92.9748,93.0894,92841.0
2024-01-22 11:30:00,97.45,97.48,97.2,97.4,58383.0,93.0894,93.1181,92.8506,93.0417,58383.0
2024-01-22 12:00:00,97.42,97.45,97.18,97.35,76455.0,93.0608,93.0894,92.8315,92.9939,76455.0
2024-01-22 12:30:00,97.36,97.37,97.17,97.25,46996.0,93.0034,93.013,92.8219,92.8984,46996.0
2024-01-22 13:00:00,97.24,97.25,96.99,97.0,51298.0,92.8888,92.8984,92.65,92.6596,51298.0
2024-01-22 13:30:00,97.0,97.12,96.94,97.02,70768.0,92.6596,92.7742,92.6022,92.6787,70768.0
2024-01-22 14:00:00,97.01,97.05,96.7,96.89,61584.0,92.6691,92.7073,92.373,92.5545,61584.0
2024-01-22 14:30:00,96.89,96.91,96.75,96.82,49323.0,92.5545,92.5736,92.4207,92.4876,49323.0
2024-01-22 15:00:00,96.83,96.84,96.62,96.84,84793.0,92.4972,92.5067,92.2966,92.5067,84793.0
2024-01-22 15:30:00,96.84,97.11,96.84,97.1,446214.0,92.5067,92.7646,92.5067,92.7551,446214.0
2024-01-23 09:30:00,97.8,100.18,97.16,99.57,429045.0,93.4238,95.6973,92.8124,95.1146,429045.0
2024-01-23 10:00:00,99.6,100.01,99.45,99.83,303904.0,95.1432,95.5349,94.9999,95.3629,303904.0
2024-01-23 10:30:00,99.84,99.96,98.01,99.56,226301.0,95.3725,95.4871,93.6244,95.105,226301.0
2024-01-23 11:00:00,99.59,99.75,99.21,99.7,111393.0,95.1337,95.2865,94.7707,95.2387,111393.0
2024-01-23 11:30:00,99.69,100.35,99.68,100.03,174913.0,95.2292,95.8597,95.2196,95.554,174913.0
2024-01-23 12:00:00,100.02,100.05,96.28,99.42,870624.0,95.5444,95.5731,91.9718,94.9713,870624.0
2024-01-23 12:30:00,99.49,99.74,98.81,99.64,220076.0,95.0381,95.2769,94.3886,95.1814,220076.0
2024-01-23 13:00:00,99.64,99.81,99.22,99.54,77307.0,95.1814,95.3438,94.7802,95.0859,77307.0
2024-01-23 13:30:00,99.55,99.87,99.48,99.74,121619.0,95.0954,95.4011,95.0286,95.2769,121619.0
2024-01-23 14:00:00,99.73,100.19,99.68,100.07,121175.0,95.2674,95.7068,95.2196,95.5922,121175.0
2024-01-23 14:30:00,100.07,100.35,99.81,100.31,140590.0,95.5922,95.8597,95.3438,95.8214,140590.0
2024-01-23 15:00:00,100.3,100.81,100.28,100.7,166455.0,95.8119,96.2991,95.7928,96.194,166455.0
2024-01-23 15:30:00,100.7,101.31,100.56,101.02,654472.0,96.194,96.7767,96.0603,96.4997,654472.0
2024-01-24 09:30:00,101.83,101.94,100.01,101.59,184405.0,97.2734,97.3785,95.5349,97.0442,184405.0
2024-01-24 10:00:00,101.54,101.71,100.85,101.55,95450.0,96.9964,97.1588,96.3373,97.006,95450.0
2024-01-24 10:30:00,101.55,102.22,101.36,101.84,147862.0,97.006,97.646,96.8245,97.283,147862.0
2024-01-24 11:00:00,101.86,102.02,101.69,101.99,85403.0,97.3021,97.4549,97.1397,97.4263,85403.0
2024-01-24 11:30:00,102.0,102.03,101.72,101.86,109627.0,97.4358,97.4645,97.1683,97.3021,109627.0
2024-01-24 12:00:00,101.84,101.87,101.62,101.78,85399.0,97.283,97.3116,97.0728,97.2257,85399.0
2024-01-24 12:30:00,101.78,102.08,101.73,102.06,68148.0,97.2257,97.5122,97.1779,97.4931,68148.0
2024-01-24 13:00:00,102.09,102.11,101.68,101.74,93026.0,97.5218,97.5409,97.1301,97.1875,93026.0
2024-01-24 13:30:00,101.72,101.75,101.18,101.25,112223.0,97.1683,97.197,96.6525,96.7194,112223.0
2024-01-24 14:00:00,101.25,101.25,100.68,100.79,90346.0,96.7194,96.7194,96.1749,96.28,90346.0
2024-01-24 14:30:00,100.79,100.94,100.63,100.75,80572.0,96.28,96.4233,96.1271,96.2418,80572.0
2024-01-24 15:00:00,100.75,100.93,100.66,100.73,96028.0,96.2418,96.4137,96.1558,96.2226,96028.0
2024-01-24 15:30:00,100.74,100.95,100.67,100.84,337582.0,96.2322,96.4328,96.1653,96.3277,337582.0
2024-01-25 09:30:00,102.05,102.73,101.45,102.43,109910.0,97.4836,98.1332,96.9104,97.8466,109910.0
2024-01-25 10:00:00,102.43,103.4,102.13,103.11,76770.0,97.8466,98.7732,97.56,98.4962,76770.0
2024-01-25 10:30:00,103.16,103.16,102.31,102.51,99388.0,98.5439,98.5439,97.7319,97.923,99388.0
2024-01-25 11:00:00,102.48,102.71,102.24,102.39,86695.0,97.8943,98.114,97.6651,97.8084,86695.0
2024-01-25 11:30:00,102.37,102.4,102.0,102.08,45125.0,97.7893,97.8179,97.4358,97.5122,45125.0
2024-01-25 12:00:00,102.09,102.15,101.93,102.02,42596.0,97.5218,97.5791,97.369,97.4549,42596.0
2024-01-25 12:30:00,102.02,102.06,101.86,101.99,65381.0,97.4549,97.4931,97.3021,97.4263,65381.0
2024-01-25 13:00:00,101.99,102.11,101.66,101.7,55591.0,97.4263,97.5409,97.111,97.1492,55591.0
2024-01-25 13:30:00,101.7,101.9,101.64,101.69,58309.0,97.1492,97.3403,97.0919,97.1397,58309.0
2024-01-25 14:00:00,101.69,101.9,101.6,101.85,54122.0,97.1397,97.3403,97.0537,97.2925,54122.0
2024-01-25 14:30:00,101.85,101.87,101.62,101.76,56558.0,97.2925,97.3116,97.0728,97.2066,56558.0
2024-01-25 15:00:00,101.74,101.75,101.6,101.68,65543.0,97.1875,97.197,97.0537,97.1301,65543.0
2024-01-25 15:30:00,101.7,102.06,101.7,102.02,277735.0,97.1492,97.4931,97.1492,97.4549,277735.0
2024-01-26 09:30:00,101.52,102.71,101.41,102.56,118750.0,96.9773,98.114,96.8722,97.9708,118750.0
2024-01-26 10:00:00,102.49,103.0,102.3,102.95,110881.0,97.9039,98.3911,97.7224,98.3433,110881.0
2024-01-26 10:30:00,102.95,103.35,102.92,103.25,77829.0,98.3433,98.7254,98.3147,98.6299,77829.0
2024-01-26 11:00:00,103.23,103.29,102.82,103.01,40597.0,98.6108,98.6681,98.2191,98.4006,40597.0
2024-01-26 11:30:00,102.98,103.07,102.74,102.78,49243.0,98.372,98.4579,98.1427,98.1809,49243.0
2024-01-26 12:00:00,102.78,102.78,102.49,102.57,47041.0,98.1809,98.1809,97.9039,97.9803,47041.0
2024-01-26 12:30:00,102.57,102.57,102.09,102.29,33510.0,97.9803,97.9803,97.5218,97.7128,33510.0
2024-01-26 13:00:00,102.27,102.31,102.18,102.27,23874.0,97.6937,97.7319,97.6078,97.6937,23874.0
2024-01-26 13:30:00,102.29,102.3,101.97,102.09,30887.0,97.7128,97.7224,97.4072,97.5218,30887.0
2024-01-26 14:00:00,102.1,102.16,101.92,102.02,28738.0,97.5313,97.5887,97.3594,97.4549,28738.0
2024-01-26 14:30:00,102.03,102.17,101.92,102.13,58840.0,97.4645,97.5982,97.3594,97.56,58840.0
2024-01-26 15:00:00,102.15,102.15,101.86,101.89,64291.0,97.5791,97.5791,97.3021,97.3307,64291.0
2024-01-26 15:30:00,101.91,101.93,101.66,101.73,282455.0,97.3498,97.369,97.111,97.1779,282455.0
2024-01-29 09:30:00,101.43,102.04,101.42,101.76,123087.0,96.8913,97.474,96.8818,97.2066,123087.0
2024-01-29 10:00:00,101.76,101.76,101.15,101.27,57282.0,97.2066,97.2066,96.6239,96.7385,57282.0
2024-01-29 10:30:00,101.3,101.5,100.98,101.06,23072.0,96.7671,96.9582,96.4615,96.5379,23072.0
2024-01-29 11:00:00,101.06,101.1,100.89,100.97,43522.0,96.5379,96.5761,96.3755,96.4519,43522.0
2024-01-29 11:30:00,100.95,101.04,100.86,100.89,41846.0,96.4328,96.5188,96.3468,96.3755,41846.0
2024-01-29 12:00:00,100.89,100.89,100.76,100.82,46690.0,96.3755,96.3755,96.2513,96.3086,46690.0
2024-01-29 12:30:00,100.81,100.85,100.66,100.77,44359.0,96.2991,96.3373,96.1558,96.2609,44359.0
2024-01-29 13:00:00,100.76,101.15,100.72,101.15,38070.0,96.2513,96.6239,96.2131,96.6239,38070.0
2024-01-29 13:30:00,101.16,101.19,100.9,100.98,28352.0,96.6334,96.6621,96.385,96.4615,28352.0
2024-01-29 14:00:00,100.96,101.19,100.95,101.18,48696.0,96.4424,96.6621,96.4328,96.6525,48696.0
2024-01-29 14:30:00,101.19,101.25,101.06,101.09,41913.0,96.6621,96.7194,96.5379,96.5665,41913.0
2024-01-29 15:00:00,101.09,101.44,101.09,101.31,66375.0,96.5665,96.9009,96.5665,96.7767,66375.0
2024-01-29 15:30:00,101.32,101.4,101.07,101.4,197369.0,96.7862,96.8627,96.5474,96.8627,197369.0
2024-01-30 09:30:00,100.64,101.89,100.45,101.74,126384.0,96.1367,97.3307,95.9552,97.1875,126384.0
2024-01-30 10:00:00,101.72,101.93,101.52,101.53,49593.0,97.1683,97.369,96.9773,96.9869,49593.0
2024-01-30 10:30:00,101.53,101.94,101.52,101.91,33244.0,96.9869,97.3785,96.9773,97.3498,33244.0
2024-01-30 11:00:00,101.92,102.04,101.85,101.9,42042.0,97.3594,97.474,97.2925,97.3403,42042.0
2024-01-30 11:30:00,101.88,102.0,101.86,101.96,26555.0,97.3212,97.4358,97.3021,97.3976,26555.0
2024-01-30 12:00:00,101.94,102.18,101.94,102.08,22036.0,97.3785,97.6078,97.3785,97.5122,22036.0
2024-01-30 12:30:00,102.06,102.12,101.98,102.07,62406.0,97.4931,97.5505,97.4167,97.5027,62406.0
2024-01-30 13:00:00,102.04,102.17,101.93,102.07,65088.0,97.474,97.5982,97.369,97.5027,65088.0
2024-01-30 13:30:00,102.07,102.25,101.98,101.99,58903.0,97.5027,97.6746,97.4167,97.4263,58903.0
2024-01-30 14:00:00,101.99,102.13,101.89,102.04,49610.0,97.4263,97.56,97.3307,97.474,49610.0
2024-01-30 14:30:00,102.04,102.05,101.81,101.86,46469.0,97.474,97.4836,97.2543,97.3021,46469.0
2024-01-30 15:00:00,101.85,101.87,101.68,101.83,59587.0,97.2925,97.3116,97.1301,97.2734,59587.0
2024-01-30 15:30:00,101.84,102.09,101.79,101.96,212697.0,97.283,97.5218,97.2352,97.3976,212697.0
2024-01-31 09:30:00,102.01,102.2,100.92,101.35,72798.0,97.4454,97.6269,96.4041,96.8149,72798.0
2024-01-31 10:00:00,101.28,101.43,101.12,101.17,39430.0,96.748,96.8913,96.5952,96.643,39430.0
2024-01-31 10:30:00,101.2,101.23,100.86,100.98,43193.0,96.6716,96.7003,96.3468,96.4615,43193.0
2024-01-31 11:00:00,100.95,100.98,100.61,100.65,54309.0,96.4328,96.4615,96.108,96.1462,54309.0
2024-01-31 11:30:00,100.66,100.69,100.4,100.66,57300.0,96.1558,96.1844,95.9074,96.1558,57300.0
2024-01-31 12:00:00,100.66,100.99,100.66,100.97,57121.0,96.1558,96.471,96.1558,96.4519,57121.0
2024-01-31 12:30:00,100.96,101.03,100.74,101.01,32189.0,96.4424,96.5092,96.2322,96.4901,32189.0
2024-01-31 13:00:00,101.03,101.11,100.72,100.79,32057.0,96.5092,96.5856,96.2131,96.28,32057.0
2024-01-31 13:30:00,100.79,101.02,100.77,100.87,91671.0,96.28,96.4997,96.2609,96.3564,91671.0
2024-01-31 14:00:00,100.9,100.96,100.49,100.64,53476.0,96.385,96.4424,95.9934,96.1367,53476.0
2024-01-31 14:30:00,100.66,101.25,100.56,100.76,32926.0,96.1558,96.7194,96.0603,96.2513,32926.0
2024-01-31 15:00:00,100.75,100.75,100.01,100.38,46052.0,96.2418,96.2418,95.5349,95.8883,46052.0
2024-01-31 15:30:00,100.4,100.53,100.18,100.39,164495.0,95.9074,96.0316,95.6973,95.8979,164495.0
2024-02-01 09:30:00,101.13,101.72,100.84,101.2,89262.0,96.6047,97.1683,96.3277,96.6716,89262.0
2024-02-01 10:00:00,101.14,101.38,100.94,101.27,36214.0,96.6143,96.8436,96.4233,96.7385,36214.0
2024-02-01 10:30:00,101.25,101.36,100.65,100.66,35862.0,96.7194,96.8245,96.1462,96.1558,35862.0
2024-02-01 11:00:00,100.65,101.14,100.56,101.03,28275.0,96.1462,96.6143,96.0603,96.5092,28275.0
2024-02-01 11:30:00,101.01,101.44,101.01,101.4,20120.0,96.4901,96.9009,96.4901,96.8627,20120.0
2024-02-01 12:00:00,101.42,101.89,101.41,101.72,32554.0,96.8818,97.3307,96.8722,97.1683,32554.0
2024-02-01 12:30:00,101.71,102.04,101.63,101.81,45437.0,97.1588,97.474,97.0824,97.2543,45437.0
2024-02-01 13:00:00,101.84,101.87,101.62,101.78,26756.0,97.283,97.3116,97.0728,97.2257,26756.0
2024-02-01 13:30:00,101.75,101.91,101.58,101.86,45712.0,97.197,97.3498,97.0346,97.3021,45712.0
2024-02-01 14:00:00,101.87,102.03,101.86,101.88,22990.0,97.3116,97.4645,97.3021,97.3212,22990.0
2024-02-01 14:30:00,101.88,102.15,101.78,102.13,33746.0,97.3212,97.5791,97.2257,97.56,33746.0
2024-02-01 15:00:00,102.14,102.23,101.96,102.06,45070.0,97.5696,97.6555,97.3976,97.4931,45070.0
2024-02-01 15:30:00,102.09,102.14,101.81,102.03,166345.0,97.5218,97.5696,97.2543,97.4645,166345.0
2024-02-02 09:30:00,101.68,102.67,101.38,102.49,121387.0,97.1301,98.0758,96.8436,97.9039,121387.0
2024-02-02 10:00:00,102.48,102.57,101.94,102.54,34970.0,97.8943,97.9803,97.3785,97.9517,34970.0
2024-02-02 10:30:00,102.56,102.56,102.02,102.42,39087.0,97.9708,97.9708,97.4549,97.837,39087.0
2024-02-02 11:00:00,102.44,102.8,102.28,102.8,30773.0,97.8561,98.2,97.7033,98.2,30773.0
2024-02-02 11:30:00,102.84,103.06,102.73,102.91,33991.0,98.2382,98.4484,98.1332,98.3051,33991.0
2024-02-02 12:00:00,102.9,103.03,102.65,103.03,18736.0,98.2955,98.4197,98.0567,98.4197,18736.0
2024-02-02 12:30:00,103.03,103.03,102.5,102.81,39560.0,98.4197,98.4197,97.9134,98.2096,39560.0
2024-02-02 13:00:00,102.86,103.28,102.81,102.97,38892.0,98.2573,98.6585,98.2096,98.3624,38892.0
2024-02-02 13:30:00,102.96,103.08,102.85,103.0,43660.0,98.3529,98.4675,98.2478,98.3911,43660.0
2024-02-02 14:00:00,103.02,103.3,103.01,103.13,28058.0,98.4102,98.6776,98.4006,98.5153,28058.0
2024-02-02 14:30:00,103.13,103.41,103.12,103.35,42797.0,98.5153,98.7827,98.5057,98.7254,42797.0
2024-02-02 15:00:00,103.36,103.52,103.24,103.47,47203.0,98.735,98.8878,98.6203,98.84,47203.0
2024-02-02 15:30:00,103.47,103.55,103.09,103.12,202192.0,98.84,98.9165,98.477,98.5057,202192.0
2024-02-05 09:30:00,102.4,104.37,102.2,103.39,269183.0,97.8179,99.6998,97.6269,98.7636,269183.0
2024-02-05 10:00:00,103.2,103.43,102.71,103.02,84051.0,98.5821,98.8018,98.114,98.4102,84051.0
2024-02-05 10:30:00,103.1,103.12,102.54,102.79,56559.0,98.4866,98.5057,97.9517,98.1905,56559.0
2024-02-05 11:00:00,102.8,103.17,102.67,103.15,35516.0,98.2,98.5535,98.0758,98.5344,35516.0
2024-02-05 11:30:00,103.13,103.38,103.02,103.36,45278.0,98.5153,98.7541,98.4102,98.735,45278.0
2024-02-05 12:00:00,103.37,103.72,103.14,103.64,65567.0,98.7445,99.0789,98.5248,99.0024,65567.0
2024-02-05 12:30:00,103.7,103.85,103.62,103.85,52478.0,99.0598,99.203,98.9833,99.203,52478.0
2024-02-05 13:00:00,103.83,104.01,103.69,103.87,46662.0,99.1839,99.3559,99.0502,99.2221,46662.0
2024-02-05 13:30:00,103.85,104.13,103.81,104.02,48603.0,99.203,99.4705,99.1648,99.3654,48603.0
2024-02-05 14:00:00,104.02,104.07,103.89,104.01,70522.0,99.3654,99.4132,99.2412,99.3559,70522.0
2024-02-05 14:30:00,104.03,104.28,104.01,104.07,70882.0,99.375,99.6138,99.3559,99.4132,70882.0
2024-02-05 15:00:00,104.1,104.26,104.04,104.18,73559.0,99.4419,99.5947,99.3845,99.5183,73559.0
2024-02-05 15:30:00,104.19,104.32,103.9,104.2,303340.0,99.5278,99.652,99.2508,99.5374,303340.0
2024-02-06 09:30:00,104.6,104.84,103.91,104.43,135881.0,99.9195,100.1487,99.2604,99.7571,135881.0
2024-02-06 10:00:00,104.33,104.33,103.72,103.82,54086.0,99.6616,99.6616,99.0789,99.1744,54086.0
2024-02-06 10:30:00,103.82,104.61,103.82,104.54,52356.0,99.1744,99.929,99.1744,99.8622,52356.0
2024-02-06 11:00:00,104.57,104.77,104.36,104.72,42185.0,99.8908,100.0819,99.6902,100.0341,42185.0
2024-02-06 11:30:00,104.75,104.8,104.36,104.62,78832.0,100.0628,100.1105,99.6902,99.9386,78832.0
2024-02-06 12:00:00,104.65,105.0,104.51,104.97,103129.0,99.9672,100.3016,99.8335,100.2729,103129.0
2024-02-06 12:30:00,104.96,105.0,104.62,104.68,112550.0,100.2634,100.3016,99.9386,99.9959,112550.0
2024-02-06 13:00:00,104.66,104.69,104.42,104.6,71234.0,99.9768,100.0055,99.7475,99.9195,71234.0
2024-02-06 13:30:00,104.64,104.7,104.45,104.59,49723.0,99.9577,100.015,99.7762,99.9099,49723.0
2024-02-06 14:00:00,104.59,104.6,103.85,103.9,156473.0,99.9099,99.9195,99.203,99.2508,156473.0
2024-02-06 14:30:00,103.9,104.08,103.74,104.0,118906.0,99.2508,99.4227,99.098,99.3463,118906.0
2024-02-06 15:00:00,103.99,104.03,103.63,103.63,64517.0,99.3368,99.375,98.9929,98.9929,64517.0
2024-02-06 15:30:00,103.65,104.29,103.64,104.26,155388.0,99.012,99.6233,99.0024,99.5947,155388.0
2024-02-07 09:30:00,104.86,104.86,103.9,104.2,90332.0,100.1678,100.1678,99.2508,99.5374,90332.0
2024-02-07 10:00:00,104.14,105.08,104.14,104.94,137469.0,99.4801,100.378,99.4801,100.2443,137469.0
2024-02-07 10:30:00,104.94,105.13,104.69,104.79,43220.0,100.2443,100.4258,100.0055,100.101,43220.0
2024-02-07 11:00:00,104.72,104.94,104.59,104.79,30588.0,100.0341,100.2443,99.9099,100.101,30588.0
2024-02-07 11:30:00,104.82,104.92,104.69,104.84,24626.0,100.1296,100.2252,100.0055,100.1487,24626.0
2024-02-07 12:00:00,104.84,104.85,104.51,104.55,57052.0,100.1487,100.1583,99.8335,99.8717,57052.0
2024-02-07 12:30:00,104.58,105.12,104.42,105.1,44196.0,99.9004,100.4162,99.7475,100.3971,44196.0
2024-02-07 13:00:00,105.09,105.3,104.96,105.18,25359.0,100.3876,100.5882,100.2634,100.4735,25359.0
2024-02-07 13:30:00,105.19,105.39,105.14,105.39,37688.0,100.4831,100.6741,100.4353,100.6741,37688.0
2024-02-07 14:00:00,105.42,105.53,105.31,105.42,30927.0,100.7028,100.8079,100.5977,100.7028,30927.0
2024-02-07 14:30:00,105.41,105.58,105.31,105.49,29438.0,100.6932,100.8556,100.5977,100.7697,29438.0
2024-02-07 15:00:00,105.49,105.61,105.29,105.55,64621.0,100.7697,100.8843,100.5786,100.827,64621.0
2024-02-07 15:30:00,105.56,105.58,104.99,105.07,199466.0,100.8365,100.8556,100.292,100.3684,199466.0
2024-02-08 09:30:00,105.2,105.27,104.63,104.73,68622.0,100.4926,100.5595,99.9481,100.0437,68622.0
2024-02-08 10:00:00,104.73,105.46,104.73,105.27,69834.0,100.0437,100.741,100.0437,100.5595,69834.0
2024-02-08 10:30:00,105.25,105.39,105.0,105.25,47689.0,100.5404,100.6741,100.3016,100.5404,47689.0
2024-02-08 11:00:00,105.31,105.77,105.26,105.46,59429.0,100.5977,101.0371,100.5499,100.741,59429.0
2024-02-08 11:30:00,105.45,105.71,105.3,105.66,43881.0,100.7314,100.9798,100.5882,100.932,43881.0
2024-02-08 12:00:00,105.66,105.68,105.35,105.66,52900.0,100.932,100.9512,100.6359,100.932,52900.0
2024-02-08 12:30:00,105.64,105.83,105.55,105.65,40182.0,100.9129,101.0944,100.827,100.9225,40182.0
2024-02-08 13:00:00,105.65,106.0,105.63,105.93,43630.0,100.9225,101.2568,100.9034,101.19,43630.0
2024-02-08 13:30:00,105.94,105.97,105.84,105.92,28208.0,101.1995,101.2282,101.104,101.1804,28208.0
2024-02-08 14:00:00,105.93,106.08,105.93,106.0,34971.0,101.19,101.3333,101.19,101.2568,34971.0
2024-02-08 14:30:00,105.99,106.17,105.96,106.16,41038.0,101.2473,101.4192,101.2186,101.4097,41038.0
2024-02-08 15:00:00,106.18,106.23,105.78,105.82,85385.0,101.4288,101.4765,101.0467,101.0849,85385.0
2024-02-08 15:30:00,105.83,105.85,105.55,105.62,375601.0,101.0944,101.1135,100.827,100.8938,375601.0
2024-02-09 09:30:00,105.97,106.0,105.0,105.17,76955.0,101.2282,101.2568,100.3016,100.464,76955.0
2024-02-09 10:00:00,105.2,105.27,104.96,105.2,45661.0,100.4926,100.5595,100.2634,100.4926,45661.0
2024-02-09 10:30:00,105.2,105.42,105.2,105.22,45195.0,100.4926,100.7028,100.4926,100.5117,45195.0
2024-02-09 11:00:00,105.18,105.53,105.05,105.45,33501.0,100.4735,100.8079,100.3493,100.7314,33501.0
2024-02-09 11:30:00,105.44,105.44,105.14,105.32,29173.0,100.7219,100.7219,100.4353,100.6073,29173.0
2024-02-09 12:00:00,105.32,105.42,105.21,105.38,30438.0,100.6073,100.7028,100.5022,100.6646,30438.0
2024-02-09 12:30:00,105.4,105.52,105.36,105.48,28971.0,100.6837,100.7983,100.6455,100.7601,28971.0
2024-02-09 13:00:00,105.51,105.78,105.48,105.69,41921.0,100.7888,101.0467,100.7601,100.9607,41921.0
2024-02-09 13:30:00,105.71,105.72,105.42,105.55,37222.0,100.9798,100.9894,100.7028,100.827,37222.0
2024-02-09 14:00:00,105.59,105.62,105.43,105.55,32238.0,100.8652,100.8938,100.7123,100.827,32238.0
2024-02-09 14:30:00,105.57,105.81,105.56,105.69,40276.0,100.8461,101.0753,100.8365,100.9607,40276.0
2024-02-09 15:00:00,105.67,105.95,105.59,105.93,65299.0,100.9416,101.2091,100.8652,101.19,65299.0
2024-02-09 15:30:00,105.95,106.08,105.86,106.03,155496.0,101.2091,101.3333,101.1231,101.2855,155496.0
2024-02-12 09:30:00,105.89,106.34,105.2,105.25,79624.0,101.1518,101.5816,100.4926,100.5404,79624.0
2024-02-12 10:00:00,105.28,105.98,105.21,105.9,51809.0,100.5691,101.2377,100.5022,101.1613,51809.0
2024-02-12 10:30:00,105.84,106.1,105.8,105.81,20606.0,101.104,101.3524,101.0658,101.0753,20606.0
2024-02-12 11:00:00,105.82,106.08,105.77,106.07,21225.0,101.0849,101.3333,101.0371,101.3237,21225.0
2024-02-12 11:30:00,106.08,106.36,106.08,106.32,13288.0,101.3333,101.6007,101.3333,101.5625,13288.0
2024-02-12 12:00:00,106.25,106.37,106.08,106.18,33041.0,101.4956,101.6103,101.3333,101.4288,33041.0
2024-02-12 12:30:00,106.18,106.36,105.97,106.35,26162.0,101.4288,101.6007,101.2282,101.5912,26162.0
2024-02-12 13:00:00,106.34,106.41,106.19,106.19,23098.0,101.5816,101.6485,101.4383,101.4383,23098.0
2024-02-12 13:30:00,106.18,106.28,106.04,106.16,95216.0,101.4288,101.5243,101.295,101.4097,95216.0
2024-02-12 14:00:00,106.12,106.18,105.86,105.95,39088.0,101.3715,101.4288,101.1231,101.2091,39088.0
2024-02-12 14:30:00,105.96,106.04,105.9,105.93,22742.0,101.2186,101.295,101.1613,101.19,22742.0
2024-02-12 15:00:00,105.98,106.11,105.91,106.02,33420.0,101.2377,101.3619,101.1709,101.2759,33420.0
2024-02-12 15:30:00,106.03,106.21,105.9,106.03,180128.0,101.2855,101.4574,101.1613,101.2855,180128.0
2024-02-13 09:30:00,105.12,105.4,103.97,104.19,163943.0,100.4162,100.6837,99.3177,99.5278,163943.0
2024-02-13 10:00:00,104.21,104.42,104.07,104.27,112827.0,99.5469,99.7475,99.4132,99.6042,112827.0
2024-02-13 10:30:00,104.28,104.47,104.16,104.24,109092.0,99.6138,99.7953,99.4992,99.5756,109092.0
2024-02-13 11:00:00,104.24,105.23,104.23,105.04,64572.0,99.5756,100.5213,99.566,100.3398,64572.0
2024-02-13 11:30:00,105.07,105.35,105.03,105.16,27421.0,100.3684,100.6359,100.3302,100.4544,27421.0
2024-02-13 12:00:00,105.13,105.35,104.96,104.97,27954.0,100.4258,100.6359,100.2634,100.2729,27954.0
2024-02-13 12:30:00,104.97,105.15,104.84,104.92,20948.0,100.2729,100.4449,100.1487,100.2252,20948.0
2024-02-13 13:00:00,104.92,105.12,104.8,105.09,29591.0,100.2252,100.4162,100.1105,100.3876,29591.0
2024-02-13 13:30:00,105.09,105.09,104.78,104.97,57910.0,100.3876,100.3876,100.0914,100.2729,57910.0
2024-02-13 14:00:00,104.95,105.0,104.55,104.7,30598.0,100.2538,100.3016,99.8717,100.015,30598.0
2024-02-13 14:30:00,104.7,105.0,104.61,104.7,45265.0,100.015,100.3016,99.929,100.015,45265.0
2024-02-13 15:00:00,104.71,104.8,104.53,104.8,55100.0,100.0246,100.1105,99.8526,100.1105,55100.0
2024-02-13 15:30:00,104.8,105.29,104.78,105.22,373399.0,100.1105,100.5786,100.0914,100.5117,373399.0
2024-02-14 09:30:00,105.36,106.7,105.36,106.51,109117.0,100.9002,102.1835,100.9002,102.0015,109117.0
2024-02-14 10:00:00,106.51,107.17,106.2,107.05,70781.0,102.0015,102.6336,101.7047,102.5187,70781.0
2024-02-14 10:30:00,107.0,107.15,106.61,106.83,38339.0,102.4708,102.6145,102.0973,102.308,38339.0
2024-02-14 11:00:00,106.84,107.02,106.49,106.92,43030.0,102.3176,102.49,101.9824,102.3942,43030.0
2024-02-14 11:30:00,106.99,107.14,106.9,106.9,32134.0,102.4612,102.6049,102.375,102.375,32134.0
2024-02-14 12:00:00,106.87,106.88,106.48,106.74,39574.0,102.3463,102.3559,101.9728,102.2218,39574.0
2024-02-14 12:30:00,106.77,106.92,106.58,106.75,34364.0,102.2505,102.3942,102.0686,102.2314,34364.0
2024-02-14 13:00:00,106.76,106.78,106.43,106.52,18495.0,102.241,102.2601,101.9249,102.0111,18495.0
2024-02-14 13:30:00,106.52,106.81,106.49,106.65,24752.0,102.0111,102.2888,101.9824,102.1356,24752.0
2024-02-14 14:00:00,106.65,106.82,106.41,106.82,41345.0,102.1356,102.2984,101.9058,102.2984,41345.0
2024-02-14 14:30:00,106.81,106.88,106.62,106.69,29136.0,102.2888,102.3559,102.1069,102.1739,29136.0
2024-02-14 15:00:00,106.72,106.81,106.54,106.73,61099.0,102.2027,102.2888,102.0303,102.2122,61099.0
2024-02-14 15:30:00,106.73,106.77,106.54,106.6,205825.0,102.2122,102.2505,102.0303,102.0877,205825.0
2024-02-15 09:30:00,107.05,107.2,106.63,106.9,45476.0,102.5187,102.6623,102.1165,102.375,45476.0
2024-02-15 10:00:00,106.93,107.6,106.92,107.29,51065.0,102.4038,103.0454,102.3942,102.7485,51065.0
2024-02-15 10:30:00,107.27,107.85,107.23,107.76,46837.0,102.7294,103.2848,102.6911,103.1986,46837.0
2024-02-15 11:00:00,107.82,107.98,107.62,107.9,25514.0,103.2561,103.4093,103.0646,103.3327,25514.0
2024-02-15 11:30:00,107.9,108.2,107.73,107.76,30016.0,103.3327,103.62,103.1699,103.1986,30016.0
2024-02-15 12:00:00,107.81,108.18,107.81,108.16,31142.0,103.2465,103.6009,103.2465,103.5817,31142.0
2024-02-15 12:30:00,108.17,108.17,107.92,107.92,28513.0,103.5913,103.5913,103.3519,103.3519,28513.0
2024-02-15 13:00:00,107.94,108.42,107.91,108.34,38989.0,103.371,103.8307,103.3423,103.7541,38989.0
2024-02-15 13:30:00,108.36,108.38,107.99,108.23,36624.0,103.7732,103.7924,103.4189,103.6487,36624.0
2024-02-15 14:00:00,108.25,108.5,108.23,108.38,41215.0,103.6679,103.9073,103.6487,103.7924,41215.0
2024-02-15 14:30:00,108.38,108.58,108.37,108.43,52630.0,103.7924,103.9839,103.7828,103.8403,52630.0
2024-02-15 15:00:00,108.44,108.5,108.2,108.39,62102.0,103.8498,103.9073,103.62,103.802,62102.0
2024-02-15 15:30:00,108.39,108.39,107.98,108.09,153462.0,103.802,103.802,103.4093,103.5147,153462.0
2024-02-16 09:30:00,107.91,108.53,107.62,108.07,121899.0,103.3423,103.936,103.0646,103.4955,121899.0
2024-02-16 10:00:00,108.05,108.66,107.8,108.52,45645.0,103.4764,104.0605,103.2369,103.9265,45645.0
2024-02-16 10:30:00,108.47,108.67,108.29,108.38,35919.0,103.8786,104.0701,103.7062,103.7924,35919.0
2024-02-16 11:00:00,108.38,108.44,108.04,108.21,31937.0,103.7924,103.8498,103.4668,103.6296,31937.0
2024-02-16 11:30:00,108.26,108.27,107.98,108.0,19296.0,103.6775,103.687,103.4093,103.4285,19296.0
2024-02-16 12:00:00,107.99,108.08,107.83,108.08,27445.0,103.4189,103.5051,103.2657,103.5051,27445.0
2024-02-16 12:30:00,108.1,108.12,107.82,107.88,19668.0,103.5242,103.5434,103.2561,103.3136,19668.0
2024-02-16 13:00:00,107.88,107.88,107.55,107.67,33324.0,103.3136,103.3136,102.9975,103.1124,33324.0
2024-02-16 13:30:00,107.68,107.89,107.68,107.88,21307.0,103.122,103.3231,103.122,103.3136,21307.0
2024-02-16 14:00:00,107.89,108.14,107.89,108.11,62294.0,103.3231,103.5625,103.3231,103.5338,62294.0
2024-02-16 14:30:00,108.11,108.18,107.53,107.82,84212.0,103.5338,103.6009,102.9784,103.2561,84212.0
2024-02-16 15:00:00,107.84,108.0,107.64,107.95,68043.0,103.2752,103.4285,103.0837,103.3806,68043.0
2024-02-16 15:30:00,107.96,107.96,107.48,107.81,204989.0,103.3902,103.3902,102.9305,103.2465,204989.0
2024-02-20 09:30:00,107.4,108.29,107.36,107.73,98642.0,102.8539,103.7062,102.8156,103.1699,98642.0
2024-02-20 10:00:00,107.65,108.15,107.42,108.04,39378.0,103.0933,103.5721,102.873,103.4668,39378.0
2024-02-20 10:30:00,108.03,108.22,107.88,107.98,39217.0,103.4572,103.6392,103.3136,103.4093,39217.0
2024-02-20 11:00:00,108.02,108.09,107.39,107.48,65935.0,103.4476,103.5147,102.8443,102.9305,65935.0
2024-02-20 11:30:00,107.5,107.54,107.25,107.33,49048.0,102.9496,102.9879,102.7102,102.7868,49048.0
2024-02-20 12:00:00,107.32,107.32,107.05,107.23,46513.0,102.7773,102.7773,102.5187,102.6911,46513.0
2024-02-20 12:30:00,107.19,107.3,106.95,107.24,23323.0,102.6528,102.7581,102.4229,102.7006,23323.0
2024-02-20 13:00:00,107.24,107.39,107.14,107.24,17506.0,102.7006,102.8443,102.6049,102.7006,17506.0
2024-02-20 13:30:00,107.23,107.59,107.2,107.58,28820.0,102.6911,103.0358,102.6623,103.0263,28820.0
2024-02-20 14:00:00,107.59,107.72,107.45,107.68,35675.0,103.0358,103.1603,102.9018,103.122,35675.0
2024-02-20 14:30:00,107.68,107.85,107.59,107.76,39284.0,103.122,103.2848,103.0358,103.1986,39284.0
2024-02-20 15:00:00,107.8,107.82,107.56,107.68,34728.0,103.2369,103.2561,103.0071,103.122,34728.0
2024-02-20 15:30:00,107.69,107.7,107.27,107.43,153850.0,103.1316,103.1412,102.7294,102.8826,153850.0
2024-02-21 09:30:00,107.42,107.81,107.01,107.78,58602.0,102.873,103.2465,102.4804,103.2178,58602.0
2024-02-21 10:00:00,107.77,108.08,107.63,107.8,31504.0,103.2082,103.5051,103.0741,103.2369,31504.0
2024-02-21 10:30:00,107.81,108.06,107.72,107.99,21427.0,103.2465,103.4859,103.1603,103.4189,21427.0
2024-02-21 11:00:00,107.96,108.42,107.92,108.39,46324.0,103.3902,103.8307,103.3519,103.802,46324.0
2024-02-21 11:30:00,108.39,108.39,108.2,108.34,24325.0,103.802,103.802,103.62,103.7541,24325.0
2024-02-21 12:00:00,108.35,108.42,108.17,108.37,23167.0,103.7637,103.8307,103.5913,103.7828,23167.0
2024-02-21 12:30:00,108.37,108.71,108.24,108.63,34907.0,103.7828,104.1084,103.6583,104.0318,34907.0
2024-02-21 13:00:00,108.59,108.59,108.27,108.45,29828.0,103.9935,103.9935,103.687,103.8594,29828.0
2024-02-21 13:30:00,108.45,108.61,108.34,108.39,32560.0,103.8594,104.0127,103.7541,103.802,32560.0
2024-02-21 14:00:00,108.37,108.52,108.05,108.19,30994.0,103.7828,103.9265,103.4764,103.6104,30994.0
2024-02-21 14:30:00,108.13,108.18,107.92,108.17,39017.0,103.553,103.6009,103.3519,103.5913,39017.0
2024-02-21 15:00:00,108.15,108.15,107.73,107.92,38899.0,103.5721,103.5721,103.1699,103.3519,38899.0
2024-02-21 15:30:00,107.93,108.71,107.88,108.68,181364.0,103.3614,104.1084,103.3136,104.0797,181364.0
2024-02-22 09:30:00,109.19,109.83,108.98,109.41,78777.0,104.5681,105.181,104.367,104.7788,78777.0
2024-02-22 10:00:00,109.37,109.6,109.12,109.59,34820.0,104.7405,104.9607,104.5011,104.9512,34820.0
2024-02-22 10:30:00,109.57,109.59,109.03,109.23,47858.0,104.932,104.9512,104.4149,104.6064,47858.0
2024-02-22 11:00:00,109.25,109.67,109.22,109.53,26320.0,104.6256,105.0278,104.5968,104.8937,26320.0
2024-02-22 11:30:00,109.56,109.68,109.47,109.64,42145.0,104.9224,105.0374,104.8362,104.9991,42145.0
2024-02-22 12:00:00,109.64,109.9,109.55,109.74,45877.0,104.9991,105.248,104.9129,105.0948,45877.0
2024-02-22 12:30:00,109.77,109.84,109.59,109.81,28288.0,105.1236,105.1906,104.9512,105.1619,28288.0
2024-02-22 13:00:00,109.79,109.98,109.63,109.95,40155.0,105.1427,105.3247,104.9895,105.2959,40155.0
2024-02-22 13:30:00,109.97,109.99,109.81,109.92,24299.0,105.3151,105.3342,105.1619,105.2672,24299.0
2024-02-22 14:00:00,109.89,110.24,109.89,110.24,53581.0,105.2385,105.5737,105.2385,105.5737,53581.0
2024-02-22 14:30:00,110.24,110.24,109.91,109.95,56130.0,105.5737,105.5737,105.2576,105.2959,56130.0
2024-02-22 15:00:00,109.93,110.32,109.89,110.25,67129.0,105.2768,105.6503,105.2385,105.5832,67129.0
2024-02-22 15:30:00,110.26,110.67,110.2,110.51,230865.0,105.5928,105.9855,105.5353,105.8322,230865.0
2024-02-23 09:30:00,110.87,110.98,110.25,110.33,79124.0,106.177,106.2823,105.5832,105.6598,79124.0
2024-02-23 10:00:00,110.34,110.45,110.11,110.4,50683.0,105.6694,105.7748,105.4492,105.7269,50683.0
2024-02-23 10:30:00,110.4,110.66,110.27,110.42,43931.0,105.7269,105.9759,105.6024,105.746,43931.0
2024-02-23 11:00:00,110.4,110.45,110.19,110.44,40540.0,105.7269,105.7748,105.5258,105.7652,40540.0
2024-02-23 11:30:00,110.44,110.58,110.39,110.48,32957.0,105.7652,105.8993,105.7173,105.8035,32957.0
2024-02-23 12:00:00,110.47,110.65,110.47,110.57,35280.0,105.7939,105.9663,105.7939,105.8897,35280.0
2024-02-23 12:30:00,110.56,110.58,110.36,110.38,32982.0,105.8801,105.8993,105.6886,105.7077,32982.0
2024-02-23 13:00:00,110.38,110.51,110.25,110.5,40941.0,105.7077,105.8322,105.5832,105.8227,40941.0
2024-02-23 13:30:00,110.49,110.64,110.46,110.52,33326.0,105.8131,105.9567,105.7843,105.8418,33326.0
2024-02-23 14:00:00,110.51,110.6,110.25,110.28,43246.0,105.8322,105.9184,105.5832,105.612,43246.0
2024-02-23 14:30:00,110.26,110.52,110.23,110.52,42159.0,105.5928,105.8418,105.5641,105.8418,42159.0
2024-02-23 15:00:00,110.52,110.7,110.34,110.64,36331.0,105.8418,106.0142,105.6694,105.9567,36331.0
2024-02-23 15:30:00,110.66,111.02,110.61,110.8,170528.0,105.9759,106.3206,105.928,106.11,170528.0
2024-02-26 09:30:00,110.64,111.64,110.46,111.55,57393.0,105.9567,106.9144,105.7843,106.8282,57393.0
2024-02-26 10:00:00,111.55,111.62,111.13,111.61,24188.0,106.8282,106.8952,106.426,106.8857,24188.0
2024-02-26 10:30:00,111.58,111.76,111.49,111.66,22752.0,106.8569,107.0293,106.7707,106.9335,22752.0
2024-02-26 11:00:00,111.63,111.88,111.51,111.81,32123.0,106.9048,107.1442,106.7899,107.0772,32123.0
2024-02-26 11:30:00,111.8,112.07,111.72,112.03,68923.0,107.0676,107.3262,106.991,107.2879,68923.0
2024-02-26 12:00:00,112.05,112.32,111.96,112.32,25972.0,107.307,107.5656,107.2209,107.5656,25972.0
2024-02-26 12:30:00,112.34,112.35,112.1,112.21,19816.0,107.5848,107.5943,107.3549,107.4603,19816.0
2024-02-26 13:00:00,112.2,112.32,112.0,112.02,27152.0,107.4507,107.5656,107.2592,107.2783,27152.0
2024-02-26 13:30:00,112.0,112.32,112.0,112.32,27574.0,107.2592,107.5656,107.2592,107.5656,27574.0
2024-02-26 14:00:00,112.34,112.39,112.15,112.39,38543.0,107.5848,107.6326,107.4028,107.6326,38543.0
2024-02-26 14:30:00,112.39,112.5,112.31,112.44,28373.0,107.6326,107.738,107.556,107.6805,28373.0
2024-02-26 15:00:00,112.47,112.68,112.43,112.55,33600.0,107.7093,107.9104,107.671,107.7859,33600.0
2024-02-26 15:30:00,112.56,112.56,112.22,112.25,124283.0,107.7955,107.7955,107.4698,107.4986,124283.0
2024-02-27 09:30:00,112.18,112.37,111.81,112.15,79415.0,107.4315,107.6135,107.0772,107.4028,79415.0
2024-02-27 10:00:00,112.15,112.31,111.92,112.04,39704.0,107.4028,107.556,107.1825,107.2975,39704.0
2024-02-27 10:30:00,112.01,112.03,111.37,111.52,45633.0,107.2687,107.2879,106.6558,106.7995,45633.0
2024-02-27 11:00:00,111.53,111.57,111.05,111.18,50098.0,106.8091,106.8474,106.3494,106.4739,50098.0
2024-02-27 11:30:00,111.19,111.36,111.15,111.19,26480.0,106.4834,106.6462,106.4451,106.4834,26480.0
2024-02-27 12:00:00,111.21,111.24,110.87,111.0,90471.0,106.5026,106.5313,106.177,106.3015,90471.0
2024-02-27 12:30:00,111.0,111.27,110.72,110.8,105086.0,106.3015,106.5601,106.0333,106.11,105086.0
2024-02-27 13:00:00,110.79,110.88,110.64,110.86,44046.0,106.1004,106.1866,105.9567,106.1674,44046.0
2024-02-27 13:30:00,110.85,110.95,110.62,110.75,55061.0,106.1578,106.2536,105.9376,106.0621,55061.0
2024-02-27 14:00:00,110.75,110.79,110.59,110.75,33618.0,106.0621,106.1004,105.9088,106.0621,33618.0
2024-02-27 14:30:00,110.77,110.92,110.61,110.8,40084.0,106.0812,106.2249,105.928,106.11,40084.0
2024-02-27 15:00:00,110.82,111.12,110.79,111.1,44361.0,106.1291,106.4164,106.1004,106.3973,44361.0
2024-02-27 15:30:00,111.12,111.41,111.01,111.35,199231.0,106.4164,106.6941,106.3111,106.6367,199231.0
2024-02-28 09:30:00,111.51,112.05,111.16,111.47,123528.0,106.7899,107.307,106.4547,106.7516,123528.0
2024-02-28 10:00:00,111.48,111.83,111.28,111.79,56800.0,106.7612,107.0964,106.5696,107.058,56800.0
2024-02-28 10:30:00,111.78,112.02,111.73,111.87,56051.0,107.0485,107.2783,107.0006,107.1347,56051.0
2024-02-28 11:00:00,111.88,111.94,111.66,111.85,53733.0,107.1442,107.2017,106.9335,107.1155,53733.0
2024-02-28 11:30:00,111.88,111.95,111.68,111.69,31978.0,107.1442,107.2113,106.9527,106.9623,31978.0
2024-02-28 12:00:00,111.69,111.82,111.51,111.65,80988.0,106.9623,107.0868,106.7899,106.924,80988.0
2024-02-28 12:30:00,111.67,111.74,111.58,111.68,48159.0,106.9431,107.0102,106.8569,106.9527,48159.0
2024-02-28 13:00:00,111.66,111.84,111.46,111.82,34201.0,106.9335,107.1059,106.742,107.0868,34201.0
2024-02-28 13:30:00,111.82,111.92,111.74,111.83,26432.0,107.0868,107.1825,107.0102,107.0964,26432.0
2024-02-28 14:00:00,111.87,111.87,111.38,111.53,45103.0,107.1347,107.1347,106.6654,106.8091,45103.0
2024-02-28 14:30:00,111.52,111.75,111.47,111.51,30329.0,106.7995,107.0197,106.7516,106.7899,30329.0
2024-02-28 15:00:00,111.51,111.55,111.35,111.54,38957.0,106.7899,106.8282,106.6367,106.8186,38957.0
2024-02-28 15:30:00,111.52,111.68,111.29,111.37,151333.0,106.7995,106.9527,106.5792,106.6558,151333.0
2024-02-29 09:30:00,111.66,111.71,111.0,111.26,96735.0,106.9335,106.9814,106.3015,106.5505,96735.0
2024-02-29 10:00:00,111.26,111.43,110.71,111.05,60104.0,106.5505,106.7133,106.0238,106.3494,60104.0
2024-02-29 10:30:00,111.09,111.23,111.01,111.07,64561.0,106.3877,106.5218,106.3111,106.3685,64561.0
2024-02-29 11:00:00,111.1,111.48,111.1,111.4,46669.0,106.3973,106.7612,106.3973,106.6846,46669.0
2024-02-29 11:30:00,111.38,111.43,111.09,111.39,41024.0,106.6654,106.7133,106.3877,106.675,41024.0
2024-02-29 12:00:00,111.36,111.47,111.2,111.44,43511.0,106.6462,106.7516,106.493,106.7229,43511.0
2024-02-29 12:30:00,111.46,111.62,111.35,111.62,38868.0,106.742,106.8952,106.6367,106.8952,38868.0
2024-02-29 13:00:00,111.6,111.69,111.51,111.59,27536.0,106.8761,106.9623,106.7899,106.8665,27536.0
2024-02-29 13:30:00,111.58,111.6,111.34,111.41,34852.0,106.8569,106.8761,106.6271,106.6941,34852.0
2024-02-29 14:00:00,111.42,111.48,111.15,111.17,45223.0,106.7037,106.7612,106.4451,106.4643,45223.0
2024-02-29 14:30:00,111.16,111.23,110.92,111.04,56926.0,106.4547,106.5218,106.2249,106.3398,56926.0
2024-02-29 15:00:00,111.07,111.32,111.03,111.3,45446.0,106.3685,106.6079,106.3302,106.5888,45446.0
2024-02-29 15:30:00,111.32,111.52,110.82,110.83,423228.0,106.6079,106.7995,106.1291,106.1387,423228.0
2024-03-01 09:30:00,111.48,112.83,111.17,112.69,112025.0,106.7612,108.054,106.4643,107.92,112025.0
2024-03-01 10:00:00,112.73,113.05,112.43,112.92,95912.0,107.9583,108.2647,107.671,108.1402,95912.0
2024-03-01 10:30:00,112.94,113.0,112.55,112.67,53045.0,108.1594,108.2168,107.7859,107.9008,53045.0
2024-03-01 11:00:00,112.69,112.85,112.39,112.47,54953.0,107.92,108.0732,107.6326,107.7093,54953.0
2024-03-01 11:30:00,112.48,112.89,112.39,112.87,49646.0,107.7188,108.1115,107.6326,108.0923,49646.0
2024-03-01 12:00:00,112.86,113.14,112.67,112.96,126694.0,108.0828,108.3509,107.9008,108.1785,126694.0
2024-03-01 12:30:00,112.96,113.28,112.92,112.94,49533.0,108.1785,108.485,108.1402,108.1594,49533.0
2024-03-01 13:00:00,112.92,112.96,112.67,112.81,34153.0,108.1402,108.1785,107.9008,108.0349,34153.0
2024-03-01 13:30:00,112.84,112.99,112.75,112.98,38588.0,108.0636,108.2073,107.9774,108.1977,38588.0
2024-03-01 14:00:00,113.03,113.16,112.84,112.9,46401.0,108.2456,108.3701,108.0636,108.1211,46401.0
2024-03-01 14:30:00,112.92,112.97,112.74,112.89,34200.0,108.1402,108.1881,107.9678,108.1115,34200.0
2024-03-01 15:00:00,112.89,113.08,112.72,113.05,54287.0,108.1115,108.2934,107.9487,108.2647,54287.0
2024-03-01 15:30:00,113.05,113.35,112.97,113.2,214967.0,108.2647,108.552,108.1881,108.4084,214967.0
2024-03-04 09:30:00,113.4,114.22,113.4,114.1,126163.0,108.5999,109.3852,108.5999,109.2703,126163.0
2024-03-04 10:00:00,114.1,114.16,113.21,113.47,41191.0,109.2703,109.3277,108.4179,108.6669,41191.0
2024-03-04 10:30:00,113.45,113.49,113.04,113.09,42068.0,108.6478,108.6861,108.2551,108.303,42068.0
2024-03-04 11:00:00,113.11,113.42,113.05,113.4,36701.0,108.3222,108.6191,108.2647,108.5999,36701.0
2024-03-04 11:30:00,113.41,113.53,113.24,113.41,38990.0,108.6095,108.7244,108.4467,108.6095,38990.0
2024-03-04 12:00:00,113.41,113.41,113.03,113.19,39550.0,108.6095,108.6095,108.2456,108.3988,39550.0
2024-03-04 12:30:00,113.22,113.24,113.13,113.2,33881.0,108.4275,108.4467,108.3413,108.4084,33881.0
2024-03-04 13:00:00,113.23,113.28,113.03,113.26,25672.0,108.4371,108.485,108.2456,108.4658,25672.0
2024-03-04 13:30:00,113.25,113.26,113.1,113.12,25637.0,108.4562,108.4658,108.3126,108.3317,25637.0
2024-03-04 14:00:00,113.06,113.19,112.91,112.96,28599.0,108.2743,108.3988,108.1306,108.1785,28599.0
2024-03-04 14:30:00,112.96,113.09,112.78,112.82,72136.0,108.1785,108.303,108.0061,108.0444,72136.0
2024-03-04 15:00:00,112.81,112.84,112.52,112.52,41237.0,108.0349,108.0636,107.7571,107.7571,41237.0
2024-03-04 15:30:00,112.53,112.63,112.28,112.29,150790.0,107.7667,107.8625,107.5273,107.5369,150790.0
2024-03-05 09:30:00,112.38,115.1,112.35,115.04,178237.0,107.6231,110.2279,107.5943,110.1705,178237.0
2024-03-05 10:00:00,115.04,115.15,114.71,115.02,84473.0,110.1705,110.2758,109.8544,110.1513,84473.0
2024-03-05 10:30:00,115.06,115.38,114.9,115.35,53129.0,110.1896,110.4961,110.0364,110.4674,53129.0
2024-03-05 11:00:00,115.39,115.57,115.31,115.5,52038.0,110.5057,110.678,110.429,110.611,52038.0
2024-03-05 11:30:00,115.52,115.78,115.33,115.6,63053.0,110.6302,110.8792,110.4482,110.7068,63053.0
2024-03-05 12:00:00,115.61,115.76,115.51,115.67,49881.0,110.7163,110.86,110.6206,110.7738,49881.0
2024-03-05 12:30:00,115.67,115.67,115.33,115.4,29267.0,110.7738,110.7738,110.4482,110.5152,29267.0
2024-03-05 13:00:00,115.4,115.63,115.26,115.6,48218.0,110.5152,110.7355,110.3812,110.7068,48218.0
2024-03-05 13:30:00,115.62,115.73,115.11,115.11,50115.0,110.7259,110.8313,110.2375,110.2375,50115.0
2024-03-05 14:00:00,115.11,115.22,114.8,114.98,63025.0,110.2375,110.3429,109.9406,110.113,63025.0
2024-03-05 14:30:00,114.95,115.03,114.68,114.69,63337.0,110.0843,110.1609,109.8257,109.8353,63337.0
2024-03-05 15:00:00,114.7,114.71,114.07,114.12,133548.0,109.8449,109.8544,109.2415,109.2894,133548.0
2024-03-05 15:30:00,114.13,114.24,113.79,114.11,309690.0,109.299,109.4043,108.9734,109.2798,309690.0
2024-03-06 09:30:00,114.45,115.64,114.3,115.06,129654.0,109.6055,110.7451,109.4618,110.1896,129654.0
2024-03-06 10:00:00,115.08,115.61,114.86,115.56,149923.0,110.2088,110.7163,109.9981,110.6685,149923.0
2024-03-06 10:30:00,115.56,115.81,115.43,115.6,86814.0,110.6685,110.9079,110.544,110.7068,86814.0
2024-03-06 11:00:00,115.62,115.71,115.38,115.56,39805.0,110.7259,110.8121,110.4961,110.6685,39805.0
2024-03-06 11:30:00,115.54,115.77,115.46,115.61,52833.0,110.6493,110.8696,110.5727,110.7163,52833.0
2024-03-06 12:00:00,115.62,115.9,115.62,115.87,54339.0,110.7259,110.9941,110.7259,110.9653,54339.0
2024-03-06 12:30:00,115.87,115.98,115.83,115.91,41495.0,110.9653,111.0707,110.927,111.0037,41495.0
2024-03-06 13:00:00,115.89,116.16,115.78,116.12,42402.0,110.9845,111.2431,110.8792,111.2048,42402.0
2024-03-06 13:30:00,116.12,116.15,115.54,115.86,50071.0,111.2048,111.2335,110.6493,110.9558,50071.0
2024-03-06 14:00:00,115.84,115.85,115.35,115.56,50427.0,110.9366,110.9462,110.4674,110.6685,50427.0
2024-03-06 14:30:00,115.62,115.65,115.02,115.07,45254.0,110.7259,110.7547,110.1513,110.1992,45254.0
2024-03-06 15:00:00,115.02,115.35,115.02,115.26,53667.0,110.1513,110.4674,110.1513,110.3812,53667.0
2024-03-06 15:30:00,115.27,115.56,115.04,115.48,161558.0,110.3907,110.6685,110.1705,110.5919,161558.0
2024-03-07 09:30:00,115.93,116.88,115.87,116.48,117095.0,111.0228,111.9326,110.9653,111.5495,117095.0
2024-03-07 10:00:00,116.46,116.53,115.66,115.84,86107.0,111.5304,111.5974,110.7642,110.9366,86107.0
2024-03-07 10:30:00,115.84,116.01,115.74,115.86,87263.0,110.9366,111.0994,110.8408,110.9558,87263.0
2024-03-07 11:00:00,115.87,115.94,114.61,114.78,129580.0,110.9653,111.0324,109.7587,109.9215,129580.0
2024-03-07 11:30:00,114.78,115.03,114.59,114.89,137937.0,109.9215,110.1609,109.7395,110.0268,137937.0
2024-03-07 12:00:00,114.91,115.14,114.84,115.08,49793.0,110.046,110.2662,109.9789,110.2088,49793.0
2024-03-07 12:30:00,115.06,115.1,114.86,115.0,62882.0,110.1896,110.2279,109.9981,110.1322,62882.0
2024-03-07 13:00:00,115.01,115.07,114.56,114.61,61489.0,110.1417,110.1992,109.7108,109.7587,61489.0
2024-03-07 13:30:00,114.62,114.71,114.24,114.68,107951.0,109.7683,109.8544,109.4043,109.8257,107951.0
2024-03-07 14:00:00,114.66,115.05,114.59,114.66,140823.0,109.8066,110.1801,109.7395,109.8066,140823.0
2024-03-07 14:30:00,114.66,114.92,114.6,114.72,72553.0,109.8066,110.0556,109.7491,109.864,72553.0
2024-03-07 15:00:00,114.7,114.79,114.5,114.54,100555.0,109.8449,109.9311,109.6533,109.6916,100555.0
2024-03-07 15:30:00,114.53,114.65,114.3,114.33,266098.0,109.6821,109.797,109.4618,109.4905,266098.0
2024-03-08 09:30:00,114.44,115.24,114.33,115.11,108780.0,109.5959,110.362,109.4905,110.2375,108780.0
2024-03-08 10:00:00,115.08,115.58,115.05,115.44,81642.0,110.2088,110.6876,110.1801,110.5535,81642.0
2024-03-08 10:30:00,115.45,115.9,115.21,115.76,57499.0,110.5631,110.9941,110.3333,110.86,57499.0
2024-03-08 11:00:00,115.79,115.87,115.4,115.5,69205.0,110.8887,110.9653,110.5152,110.611,69205.0
2024-03-08 11:30:00,115.52,115.87,115.33,115.67,64052.0,110.6302,110.9653,110.4482,110.7738,64052.0
2024-03-08 12:00:00,115.66,116.07,115.63,115.76,49076.0,110.7642,111.1569,110.7355,110.86,49076.0
2024-03-08 12:30:00,115.75,115.87,114.9,115.04,48183.0,110.8504,110.9653,110.0364,110.1705,48183.0
2024-03-08 13:00:00,114.98,114.98,114.61,114.62,47292.0,110.113,110.113,109.7587,109.7683,47292.0
2024-03-08 13:30:00,114.59,114.59,114.25,114.41,41299.0,109.7395,109.7395,109.4139,109.5671,41299.0
2024-03-08 14:00:00,114.42,114.87,114.42,114.79,37027.0,109.5767,110.0077,109.5767,109.9311,37027.0
2024-03-08 14:30:00,114.83,115.09,114.83,114.89,43273.0,109.9694,110.2184,109.9694,110.0268,43273.0
2024-03-08 15:00:00,114.93,114.94,114.47,114.48,43680.0,110.0651,110.0747,109.6246,109.6342,43680.0
2024-03-08 15:30:00,114.48,114.81,114.44,114.65,248569.0,109.6342,109.9502,109.5959,109.797,248569.0
2024-03-11 09:30:00,114.85,115.23,113.4,113.53,134797.0,109.9885,110.3524,108.5999,108.7244,134797.0
2024-03-11 10:00:00,113.55,113.63,112.76,112.92,71498.0,108.7435,108.8202,107.987,108.1402,71498.0
2024-03-11 10:30:00,112.9,113.15,112.32,113.02,98263.0,108.1211,108.3605,107.5656,108.236,98263.0
2024-03-11 11:00:00,113.02,113.35,112.84,112.86,63691.0,108.236,108.552,108.0636,108.0828,63691.0
2024-03-11 11:30:00,112.9,113.39,112.77,113.39,43223.0,108.1211,108.5903,107.9966,108.5903,43223.0
2024-03-11 12:00:00,113.4,113.7,113.32,113.56,44173.0,108.5999,108.8872,108.5233,108.7531,44173.0
2024-03-11 12:30:00,113.57,113.6,112.95,112.95,31634.0,108.7627,108.7914,108.1689,108.1689,31634.0
2024-03-11 13:00:00,112.95,113.22,112.62,113.07,57170.0,108.1689,108.4275,107.8529,108.2839,57170.0
2024-03-11 13:30:00,113.08,113.28,112.92,113.25,33049.0,108.2934,108.485,108.1402,108.4562,33049.0
2024-03-11 14:00:00,113.26,113.73,113.18,113.72,42239.0,108.4658,108.9159,108.3892,108.9064,42239.0
2024-03-11 14:30:00,113.73,113.99,113.66,113.94,55721.0,108.9159,109.1649,108.8489,109.117,55721.0
2024-03-11 15:00:00,113.95,114.23,113.92,114.02,65039.0,109.1266,109.3948,109.0979,109.1937,65039.0
2024-03-11 15:30:00,114.0,114.21,113.89,114.04,191017.0,109.1745,109.3756,109.0692,109.2128,191017.0
2024-03-12 09:30:00,114.16,114.19,113.37,114.08,70933.0,109.3277,109.3565,108.5712,109.2511,70933.0
2024-03-12 10:00:00,114.15,114.2,113.78,114.08,29331.0,109.3181,109.366,108.9638,109.2511,29331.0
2024-03-12 10:30:00,114.09,114.55,114.08,114.39,49303.0,109.2607,109.7012,109.2511,109.548,49303.0
2024-03-12 11:00:00,114.41,114.71,114.35,114.64,21952.0,109.5671,109.8544,109.5097,109.7874,21952.0
2024-03-12 11:30:00,114.65,114.94,114.53,114.82,35469.0,109.797,110.0747,109.6821,109.9598,35469.0
2024-03-12 12:00:00,114.8,114.82,114.19,114.29,41262.0,109.9406,109.9598,109.3565,109.4522,41262.0
2024-03-12 12:30:00,114.29,114.39,114.13,114.32,37761.0,109.4522,109.548,109.299,109.481,37761.0
2024-03-12 13:00:00,114.35,114.48,113.98,114.39,41068.0,109.5097,109.6342,109.1553,109.548,41068.0
2024-03-12 13:30:00,114.41,114.79,114.41,114.72,38706.0,109.5671,109.9311,109.5671,109.864,38706.0
2024-03-12 14:00:00,114.79,115.16,114.73,115.16,51193.0,109.9311,110.2854,109.8736,110.2854,51193.0
2024-03-12 14:30:00,115.16,115.26,114.77,115.08,67553.0,110.2854,110.3812,109.9119,110.2088,67553.0
2024-03-12 15:00:00,115.11,115.22,115.02,115.18,63395.0,110.2375,110.3429,110.1513,110.3046,63395.0
2024-03-12 15:30:00,115.2,115.2,114.74,114.77,244458.0,110.3237,110.3237,109.8832,109.9119,244458.0
2024-03-13 09:30:00,115.21,115.44,114.68,114.9,55872.0,110.3333,110.5535,109.8257,110.0364,55872.0
2024-03-13 10:00:00,114.9,115.62,114.7,115.59,39106.0,110.0364,110.7259,109.8449,110.6972,39106.0
2024-03-13 10:30:00,115.6,115.7,114.84,115.08,52054.0,110.7068,110.8025,109.9789,110.2088,52054.0
2024-03-13 11:00:00,115.0,115.47,114.91,115.42,27765.0,110.1322,110.5823,110.046,110.5344,27765.0
2024-03-13 11:30:00,115.4,115.54,115.26,115.39,57301.0,110.5152,110.6493,110.3812,110.5057,57301.0
2024-03-13 12:00:00,115.41,115.44,115.16,115.22,18984.0,110.5248,110.5535,110.2854,110.3429,18984.0
2024-03-13 12:30:00,115.21,115.43,115.18,115.37,105839.0,110.3333,110.544,110.3046,110.4865,105839.0
2024-03-13 13:00:00,115.36,115.57,115.36,115.51,41936.0,110.4769,110.678,110.4769,110.6206,41936.0
2024-03-13 13:30:00,115.52,115.65,115.46,115.59,27545.0,110.6302,110.7547,110.5727,110.6972,27545.0
2024-03-13 14:00:00,115.55,115.65,115.5,115.6,30525.0,110.6589,110.7547,110.611,110.7068,30525.0
2024-03-13 14:30:00,115.61,115.67,115.53,115.6,50429.0,110.7163,110.7738,110.6397,110.7068,50429.0
2024-03-13 15:00:00,115.61,115.74,115.25,115.38,69732.0,110.7163,110.8408,110.3716,110.4961,69732.0
2024-03-13 15:30:00,115.42,116.06,115.3,115.98,341406.0,110.5344,111.1473,110.4195,111.0707,341406.0
2024-03-14 09:30:00,116.75,116.75,114.17,114.36,159065.0,111.8081,111.8081,109.3373,109.5193,159065.0
2024-03-14 10:00:00,114.31,114.73,113.83,114.19,85468.0,109.4714,109.8736,109.0117,109.3565,85468.0
2024-03-14 10:30:00,114.21,114.72,114.21,114.53,41092.0,109.3756,109.864,109.3756,109.6821,41092.0
2024-03-14 11:00:00,114.56,114.72,114.2,114.31,48213.0,109.7108,109.864,109.366,109.4714,48213.0
2024-03-14 11:30:00,114.31,114.89,114.17,114.88,39616.0,109.4714,110.0268,109.3373,110.0172,39616.0
2024-03-14 12:00:00,114.89,115.24,114.86,115.15,56092.0,110.0268,110.362,109.9981,110.2758,56092.0
2024-03-14 12:30:00,115.14,115.19,114.91,114.97,40626.0,110.2662,110.3141,110.046,110.1034,40626.0
2024-03-14 13:00:00,114.96,115.09,114.78,114.98,46261.0,110.0939,110.2184,109.9215,110.113,46261.0
2024-03-14 13:30:00,114.97,115.1,114.71,115.07,60983.0,110.1034,110.2279,109.8544,110.1992,60983.0
2024-03-14 14:00:00,115.13,115.29,114.99,115.0,62641.0,110.2567,110.4099,110.1226,110.1322,62641.0
2024-03-14 14:30:00,115.0,115.07,114.7,115.04,89617.0,110.1322,110.1992,109.8449,110.1705,89617.0
2024-03-14 15:00:00,115.01,115.04,114.6,114.77,132415.0,110.1417,110.1705,109.7491,109.9119,132415.0
2024-03-14 15:30:00,114.79,115.23,114.65,115.22,441418.0,109.9311,110.3524,109.797,110.3429,441418.0
2024-03-15 09:30:00,116.6,118.94,116.24,117.26,938274.0,111.6644,113.9054,111.3197,112.2965,938274.0
2024-03-15 10:00:00,117.29,117.84,117.07,117.28,150154.0,112.3252,112.852,112.1145,112.3157,150154.0
2024-03-15 10:30:00,117.22,117.78,117.12,117.59,43434.0,112.2582,112.7945,112.1624,112.6125,43434.0
2024-03-15 11:00:00,117.61,118.04,117.46,117.53,38884.0,112.6317,113.0435,112.488,112.5551,38884.0
2024-03-15 11:30:00,117.5,117.68,117.46,117.5,53478.0,112.5263,112.6987,112.488,112.5263,53478.0
2024-03-15 12:00:00,117.49,117.54,117.34,117.49,57446.0,112.5168,112.5647,112.3731,112.5168,57446.0
2024-03-15 12:30:00,117.52,117.82,117.32,117.39,53177.0,112.5455,112.8328,112.354,112.421,53177.0
2024-03-15 13:00:00,117.4,118.33,117.39,118.06,68733.0,112.4306,113.3212,112.421,113.0626,68733.0
2024-03-15 13:30:00,118.09,118.75,118.09,118.68,122339.0,113.0914,113.7234,113.0914,113.6564,122339.0
2024-03-15 14:00:00,118.68,118.88,118.44,118.8,137342.0,113.6564,113.8479,113.4266,113.7713,137342.0
2024-03-15 14:30:00,118.8,118.82,118.29,118.5,60229.0,113.7713,113.7905,113.2829,113.484,60229.0
2024-03-15 15:00:00,118.49,118.79,118.4,118.67,59655.0,113.4744,113.7617,113.3883,113.6468,59655.0
2024-03-15 15:30:00,118.67,118.95,118.31,118.34,433119.0,113.6468,113.915,113.3021,113.3308,433119.0
2024-03-18 09:30:00,118.99,119.67,118.67,119.67,132433.0,113.9533,114.6045,113.6468,114.6045,132433.0
2024-03-18 10:00:00,119.68,120.42,119.47,120.18,91167.0,114.6141,115.3227,114.413,115.0929,91167.0
2024-03-18 10:30:00,120.19,120.27,119.82,119.89,83533.0,115.1025,115.1791,114.7481,114.8152,83533.0
2024-03-18 11:00:00,119.89,120.11,119.72,119.9,81547.0,114.8152,115.0259,114.6524,114.8248,81547.0
2024-03-18 11:30:00,119.89,120.18,119.72,119.74,80632.0,114.8152,115.0929,114.6524,114.6715,80632.0
2024-03-18 12:00:00,119.72,120.01,119.43,119.93,49040.0,114.6524,114.9301,114.3747,114.8535,49040.0
2024-03-18 12:30:00,119.92,120.01,119.79,119.88,51907.0,114.8439,114.9301,114.7194,114.8056,51907.0
2024-03-18 13:00:00,119.9,120.21,119.9,120.18,64678.0,114.8248,115.1216,114.8248,115.0929,64678.0
2024-03-18 13:30:00,120.17,120.29,119.98,120.12,59984.0,115.0833,115.1983,114.9014,115.0354,59984.0
2024-03-18 14:00:00,120.14,120.27,119.96,120.23,45873.0,115.0546,115.1791,114.8822,115.1408,45873.0
2024-03-18 14:30:00,120.2,120.29,119.98,120.24,75658.0,115.1121,115.1983,114.9014,115.1504,75658.0
2024-03-18 15:00:00,120.2,120.38,120.16,120.27,79171.0,115.1121,115.2844,115.0738,115.1791,79171.0
2024-03-18 15:30:00,120.28,120.43,120.12,120.34,333337.0,115.1887,115.3323,115.0354,115.2461,333337.0
2024-03-19 09:30:00,120.46,120.88,120.19,120.38,55578.0,115.3611,115.7633,115.1025,115.2844,55578.0
2024-03-19 10:00:00,120.41,120.9,120.35,120.67,26142.0,115.3132,115.7824,115.2557,115.5622,26142.0
2024-03-19 10:30:00,120.68,120.88,120.54,120.63,63154.0,115.5717,115.7633,115.4377,115.5239,63154.0
2024-03-19 11:00:00,120.6,120.72,120.46,120.66,49218.0,115.4951,115.61,115.3611,115.5526,49218.0
2024-03-19 11:30:00,120.67,121.12,120.67,121.06,52166.0,115.5622,115.9931,115.5622,115.9357,52166.0
2024-03-19 12:00:00,121.05,121.21,120.92,121.16,54994.0,115.9261,116.0793,115.8016,116.0314,54994.0
2024-03-19 12:30:00,121.18,121.23,120.95,121.01,43410.0,116.0506,116.0985,115.8303,115.8878,43410.0
2024-03-19 13:00:00,121.05,121.21,120.81,121.02,38311.0,115.9261,116.0793,115.6962,115.8974,38311.0
2024-03-19 13:30:00,121.05,121.13,120.87,120.88,36964.0,115.9261,116.0027,115.7537,115.7633,36964.0
2024-03-19 14:00:00,120.87,120.87,120.67,120.77,45373.0,115.7537,115.7537,115.5622,115.6579,45373.0
2024-03-19 14:30:00,120.78,120.94,120.68,120.74,52570.0,115.6675,115.8207,115.5717,115.6292,52570.0
2024-03-19 15:00:00,120.72,120.8,120.53,120.74,78666.0,115.61,115.6867,115.4281,115.6292,78666.0
2024-03-19 15:30:00,120.72,121.06,120.66,121.0,199138.0,115.61,115.9357,115.5526,115.8782,199138.0
2024-03-20 09:30:00,121.43,121.75,121.04,121.37,79889.0,116.29,116.5964,115.9165,116.2325,79889.0
2024-03-20 10:00:00,121.39,121.77,121.26,121.77,69231.0,116.2517,116.6156,116.1272,116.6156,69231.0
2024-03-20 10:30:00,121.77,121.88,121.42,121.74,67772.0,116.6156,116.7209,116.2804,116.5869,67772.0
2024-03-20 11:00:00,121.79,121.83,121.48,121.58,44604.0,116.6348,116.6731,116.3379,116.4336,44604.0
2024-03-20 11:30:00,121.6,121.62,120.99,121.09,65535.0,116.4528,116.472,115.8686,115.9644,65535.0
2024-03-20 12:00:00,121.08,121.1,120.5,120.7,81283.0,115.9548,115.974,115.3994,115.5909,81283.0
2024-03-20 12:30:00,120.7,120.74,120.19,120.37,139013.0,115.5909,115.6292,115.1025,115.2749,139013.0
2024-03-20 13:00:00,120.41,120.69,120.27,120.65,42317.0,115.3132,115.5813,115.1791,115.543,42317.0
2024-03-20 13:30:00,120.66,120.96,120.38,120.89,30862.0,115.5526,115.8399,115.2844,115.7729,30862.0
2024-03-20 14:00:00,120.94,121.36,120.76,121.23,81639.0,115.8207,116.223,115.6484,116.0985,81639.0
2024-03-20 14:30:00,121.26,121.46,120.53,121.22,102918.0,116.1272,116.3187,115.4281,116.0889,102918.0
2024-03-20 15:00:00,121.27,121.47,120.91,121.17,109894.0,116.1368,116.3283,115.792,116.041,109894.0
2024-03-20 15:30:00,121.17,121.5,120.93,121.43,224494.0,116.041,116.357,115.8112,116.29,224494.0
2024-03-21 09:30:00,122.0,122.58,121.64,122.58,137257.0,116.8359,117.3913,116.4911,117.3913,137257.0
2024-03-21 10:00:00,122.55,123.19,122.34,123.1,184595.0,117.3626,117.9755,117.1615,117.8893,184595.0
2024-03-21 10:30:00,123.12,123.74,122.98,123.71,68886.0,117.9085,118.5022,117.7744,118.4735,68886.0
2024-03-21 11:00:00,123.7,123.92,123.52,123.89,66995.0,118.4639,118.6746,118.2915,118.6459,66995.0
2024-03-21 11:30:00,123.88,124.18,123.5,123.55,94191.0,118.6363,118.9236,118.2724,118.3203,94191.0
2024-03-21 12:00:00,123.54,124.54,123.52,124.39,44620.0,118.3107,119.2684,118.2915,119.1247,44620.0
2024-03-21 12:30:00,124.4,124.46,124.16,124.4,37476.0,119.1343,119.1917,118.9044,119.1343,37476.0
2024-03-21 13:00:00,124.39,124.39,123.92,123.98,35344.0,119.1247,119.1247,118.6746,118.7321,35344.0
2024-03-21 13:30:00,123.94,124.23,123.94,124.2,44167.0,118.6937,118.9715,118.6937,118.9427,44167.0
2024-03-21 14:00:00,124.21,124.21,123.87,124.11,39200.0,118.9523,118.9523,118.6267,118.8566,39200.0
2024-03-21 14:30:00,124.12,124.13,123.8,123.84,39496.0,118.8661,118.8757,118.5597,118.598,39496.0
2024-03-21 15:00:00,123.82,124.25,123.82,124.13,48261.0,118.5788,118.9906,118.5788,118.8757,48261.0
2024-03-21 15:30:00,124.13,124.57,124.07,124.41,181124.0,118.8757,119.2971,118.8182,119.1439,181124.0
2024-03-22 09:30:00,124.61,124.86,124.27,124.59,46908.0,119.3354,119.5748,119.0098,119.3162,46908.0
2024-03-22 10:00:00,124.57,124.82,124.52,124.68,40777.0,119.2971,119.5365,119.2492,119.4024,40777.0
2024-03-22 10:30:00,124.69,124.87,124.54,124.58,38286.0,119.412,119.5844,119.2684,119.3067,38286.0
2024-03-22 11:00:00,124.58,124.83,124.57,124.83,34447.0,119.3067,119.5461,119.2971,119.5461,34447.0
2024-03-22 11:30:00,124.84,124.89,124.37,124.38,43730.0,119.5557,119.6035,119.1055,119.1151,43730.0
2024-03-22 12:00:00,124.4,124.45,124.22,124.34,43601.0,119.1343,119.1822,118.9619,119.0768,43601.0
2024-03-22 12:30:00,124.33,124.34,124.06,124.08,26935.0,119.0672,119.0768,118.8087,118.8278,26935.0
2024-03-22 13:00:00,124.11,124.25,124.02,124.22,30067.0,118.8566,118.9906,118.7704,118.9619,30067.0
2024-03-22 13:30:00,124.24,124.39,124.21,124.36,28359.0,118.9811,119.1247,118.9523,119.096,28359.0
2024-03-22 14:00:00,124.38,124.43,124.21,124.34,30558.0,119.1151,119.163,118.9523,119.0768,30558.0
2024-03-22 14:30:00,124.33,124.34,123.95,124.06,52429.0,119.0672,119.0768,118.7033,118.8087,52429.0
2024-03-22 15:00:00,124.07,124.25,123.92,124.24,39999.0,118.8182,118.9906,118.6746,118.9811,39999.0
2024-03-22 15:30:00,124.24,124.36,123.69,123.72,236653.0,118.9811,119.096,118.4543,118.4831,236653.0
2024-03-25 09:30:00,123.88,124.23,123.11,123.34,58661.0,118.6363,118.9715,117.8989,118.1191,58661.0
2024-03-25 10:00:00,123.33,123.56,123.07,123.49,29422.0,118.1096,118.3298,117.8606,118.2628,29422.0
2024-03-25 10:30:00,123.49,123.57,123.31,123.48,25348.0,118.2628,118.3394,118.0904,118.2532,25348.0
2024-03-25 11:00:00,123.49,123.49,123.24,123.36,33047.0,118.2628,118.2628,118.0234,118.1383,33047.0
2024-03-25 11:30:00,123.32,123.43,123.22,123.22,25690.0,118.1,118.2053,118.0042,118.0042,25690.0
2024-03-25 12:00:00,123.22,123.53,123.17,123.3,27588.0,118.0042,118.3011,117.9563,118.0808,27588.0
2024-03-25 12:30:00,123.28,123.31,123.11,123.17,22781.0,118.0617,118.0904,117.8989,117.9563,22781.0
2024-03-25 13:00:00,123.17,123.42,123.17,123.38,49311.0,117.9563,118.1958,117.9563,118.1575,49311.0
2024-03-25 13:30:00,123.39,123.57,123.25,123.51,49155.0,118.167,118.3394,118.033,118.282,49155.0
2024-03-25 14:00:00,123.52,123.65,123.46,123.59,45578.0,118.2915,118.416,118.2341,118.3586,45578.0
2024-03-25 14:30:00,123.6,123.63,123.4,123.59,23610.0,118.3681,118.3969,118.1766,118.3586,23610.0
2024-03-25 15:00:00,123.58,123.7,123.46,123.56,28811.0,118.349,118.4639,118.2341,118.3298,28811.0
2024-03-25 15:30:00,123.56,123.8,123.33,123.4,122262.0,118.3298,118.5597,118.1096,118.1766,122262.0
2024-03-26 09:30:00,123.04,123.59,122.38,123.55,67175.0,117.8318,118.3586,117.1998,118.3203,67175.0
2024-03-26 10:00:00,123.6,123.86,123.42,123.66,20617.0,118.3681,118.6171,118.1958,118.4256,20617.0
2024-03-26 10:30:00,123.63,123.8,123.49,123.65,41203.0,118.3969,118.5597,118.2628,118.416,41203.0
2024-03-26 11:00:00,123.66,123.66,123.21,123.26,24917.0,118.4256,118.4256,117.9946,118.0425,24917.0
2024-03-26 11:30:00,123.25,123.35,123.09,123.32,36153.0,118.033,118.1287,117.8797,118.1,36153.0
2024-03-26 12:00:00,123.29,123.4,123.05,123.32,29073.0,118.0713,118.1766,117.8414,118.1,29073.0
2024-03-26 12:30:00,123.31,123.63,123.26,123.63,14382.0,118.0904,118.3969,118.0425,118.3969,14382.0
2024-03-26 13:00:00,123.65,123.73,123.42,123.49,29705.0,118.416,118.4926,118.1958,118.2628,29705.0
2024-03-26 13:30:00,123.49,123.52,123.29,123.43,35776.0,118.2628,118.2915,118.0713,118.2053,35776.0
2024-03-26 14:00:00,123.45,123.63,123.45,123.62,22514.0,118.2245,118.3969,118.2245,118.3873,22514.0
2024-03-26 14:30:00,123.65,123.68,123.55,123.62,16173.0,118.416,118.4448,118.3203,118.3873,16173.0
2024-03-26 15:00:00,123.61,123.62,123.37,123.42,28045.0,118.3777,118.3873,118.1479,118.1958,28045.0
2024-03-26 15:30:00,123.44,123.56,122.96,123.01,228069.0,118.2149,118.3298,117.7552,117.8031,228069.0
2024-03-27 09:30:00,123.97,124.23,123.21,123.63,77706.0,118.7225,118.9715,117.9946,118.3969,77706.0
2024-03-27 10:00:00,123.7,123.79,123.44,123.71,35720.0,118.4639,118.5501,118.2149,118.4735,35720.0
2024-03-27 10:30:00,123.7,124.05,123.61,123.73,53637.0,118.4639,118.7991,118.3777,118.4926,53637.0
2024-03-27 11:00:00,123.73,124.13,123.72,123.96,36240.0,118.4926,118.8757,118.4831,118.7129,36240.0
2024-03-27 11:30:00,123.96,124.23,123.9,123.97,34041.0,118.7129,118.9715,118.6554,118.7225,34041.0
2024-03-27 12:00:00,123.96,124.21,123.84,124.12,41844.0,118.7129,118.9523,118.598,118.8661,41844.0
2024-03-27 12:30:00,124.14,124.14,123.87,124.0,19042.0,118.8853,118.8853,118.6267,118.7512,19042.0
2024-03-27 13:00:00,124.01,124.06,123.86,124.0,29386.0,118.7608,118.8087,118.6171,118.7512,29386.0
2024-03-27 13:30:00,124.0,124.03,123.85,123.92,30864.0,118.7512,118.7799,118.6076,118.6746,30864.0
2024-03-27 14:00:00,123.92,124.19,123.89,124.07,35077.0,118.6746,118.9332,118.6459,118.8182,35077.0
2024-03-27 14:30:00,124.09,124.12,123.93,124.0,27527.0,118.8374,118.8661,118.6842,118.7512,27527.0
2024-03-27 15:00:00,124.03,124.34,123.96,124.34,32229.0,118.7799,119.0768,118.7129,119.0768,32229.0
2024-03-27 15:30:00,124.32,124.67,124.22,124.49,141681.0,119.0577,119.3928,118.9619,119.2205,141681.0
2024-03-28 09:30:00,124.83,125.5,124.17,124.43,103853.0,119.5461,120.1877,118.914,119.163,103853.0
2024-03-28 10:00:00,124.47,124.65,124.13,124.15,37835.0,119.2013,119.3737,118.8757,118.8949,37835.0
2024-03-28 10:30:00,124.14,124.55,124.07,124.43,57490.0,118.8853,119.2779,118.8182,119.163,57490.0
2024-03-28 11:00:00,124.39,124.4,124.15,124.19,60083.0,119.1247,119.1343,118.8949,118.9332,60083.0
2024-03-28 11:30:00,124.19,124.25,123.85,123.94,90886.0,118.9332,118.9906,118.6076,118.6937,90886.0
2024-03-28 12:00:00,123.92,124.08,123.84,123.98,36219.0,118.6746,118.8278,118.598,118.7321,36219.0
2024-03-28 12:30:00,123.98,124.05,123.69,123.88,50811.0,118.7321,118.7991,118.4543,118.6363,50811.0
2024-03-28 13:00:00,123.83,123.96,123.57,123.62,47885.0,118.5884,118.7129,118.3394,118.3873,47885.0
2024-03-28 13:30:00,123.63,123.78,123.55,123.73,40322.0,118.3969,118.5405,118.3203,118.4926,40322.0
2024-03-28 14:00:00,123.72,123.82,123.63,123.7,49157.0,118.4831,118.5788,118.3969,118.4639,49157.0
2024-03-28 14:30:00,123.68,124.02,123.63,123.96,51438.0,118.4448,118.7704,118.3969,118.7129,51438.0
2024-03-28 15:00:00,123.96,124.03,123.77,124.0,47131.0,118.7129,118.7799,118.5309,118.7512,47131.0
2024-03-28 15:30:00,124.01,124.14,123.63,123.86,304012.0,118.7608,118.8853,118.3969,118.6171,304012.0
2024-04-01 09:30:00,124.07,124.39,123.27,124.06,51207.0,118.8182,119.1247,118.0521,118.8087,51207.0
2024-04-01 10:00:00,124.03,124.23,123.82,123.96,43719.0,118.7799,118.9715,118.5788,118.7129,43719.0
2024-04-01 10:30:00,123.95,123.96,123.7,123.81,15775.0,118.7033,118.7129,118.4639,118.5693,15775.0
2024-04-01 11:00:00,123.76,123.97,123.73,123.91,42713.0,118.5214,118.7225,118.4926,118.665,42713.0
2024-04-01 11:30:00,123.91,123.91,123.51,123.51,51530.0,118.665,118.665,118.282,118.282,51530.0
2024-04-01 12:00:00,123.5,123.72,123.45,123.69,22292.0,118.2724,118.4831,118.2245,118.4543,22292.0
2024-04-01 12:30:00,123.74,123.78,123.41,123.42,26079.0,118.5022,118.5405,118.1862,118.1958,26079.0
2024-04-01 13:00:00,123.38,123.62,123.28,123.53,65256.0,118.1575,118.3873,118.0617,118.3011,65256.0
2024-04-01 13:30:00,123.52,123.71,123.5,123.59,30323.0,118.2915,118.4735,118.2724,118.3586,30323.0
2024-04-01 14:00:00,123.59,123.67,123.53,123.56,40484.0,118.3586,118.4352,118.3011,118.3298,40484.0
2024-04-01 14:30:00,123.55,123.63,123.54,123.58,40399.0,118.3203,118.3969,118.3107,118.349,40399.0
2024-04-01 15:00:00,123.57,123.66,123.53,123.64,56254.0,118.3394,118.4256,118.3011,118.4064,56254.0
2024-04-01 15:30:00,123.65,123.68,123.07,123.09,206868.0,118.416,118.4448,117.8606,117.8797,206868.0
2024-04-02 09:30:00,122.43,122.74,120.66,122.3,116941.0,117.2477,117.5445,115.5526,117.1232,116941.0
2024-04-02 10:00:00,122.26,122.52,121.98,122.08,42422.0,117.0849,117.3339,116.8167,116.9125,42422.0
2024-04-02 10:30:00,122.05,122.32,121.67,121.7,60143.0,116.8838,117.1423,116.5198,116.5486,60143.0
2024-04-02 11:00:00,121.69,122.03,121.6,121.88,58755.0,116.539,116.8646,116.4528,116.7209,58755.0
2024-04-02 11:30:00,121.86,121.98,121.53,121.55,53309.0,116.7018,116.8167,116.3858,116.4049,53309.0
2024-04-02 12:00:00,121.54,121.82,121.45,121.82,38027.0,116.3953,116.6635,116.3091,116.6635,38027.0
2024-04-02 12:30:00,121.8,122.08,121.77,122.01,43315.0,116.6443,116.9125,116.6156,116.8454,43315.0
2024-04-02 13:00:00,122.08,122.08,121.75,121.77,31675.0,116.9125,116.9125,116.5964,116.6156,31675.0
2024-04-02 13:30:00,121.74,121.86,121.66,121.72,40320.0,116.5869,116.7018,116.5103,116.5677,40320.0
2024-04-02 14:00:00,121.71,122.05,121.61,122.0,43230.0,116.5581,116.8838,116.4624,116.8359,43230.0
2024-04-02 14:30:00,122.02,122.18,121.97,122.16,38179.0,116.855,117.0082,116.8071,116.9891,38179.0
2024-04-02 15:00:00,122.17,122.22,121.96,122.06,39919.0,116.9987,117.0466,116.7976,116.8933,39919.0
2024-04-02 15:30:00,122.08,122.18,121.47,121.6,379184.0,116.9125,117.0082,116.3283,116.4528,379184.0
2024-04-03 09:30:00,119.5,120.23,117.48,119.68,591987.0,114.4417,115.1408,112.5072,114.6141,591987.0
2024-04-03 10:00:00,119.72,120.78,119.72,120.32,192878.0,114.6524,115.6675,114.6524,115.227,192878.0
2024-04-03 10:30:00,120.26,120.54,119.72,120.54,197967.0,115.1695,115.4377,114.6524,115.4377,197967.0
2024-04-03 11:00:00,120.62,121.21,120.52,120.96,63570.0,115.5143,116.0793,115.4185,115.8399,63570.0
2024-04-03 11:30:00,120.95,121.34,120.9,120.91,71715.0,115.8303,116.2038,115.7824,115.792,71715.0
2024-04-03 12:00:00,120.92,120.97,120.67,120.8,53661.0,115.8016,115.8495,115.5622,115.6867,53661.0
2024-04-03 12:30:00,120.81,120.87,120.44,120.46,58461.0,115.6962,115.7537,115.3419,115.3611,58461.0
2024-04-03 13:00:00,120.48,120.49,120.13,120.21,148057.0,115.3802,115.3898,115.045,115.1216,148057.0
2024-04-03 13:30:00,120.23,120.34,120.06,120.21,89966.0,115.1408,115.2461,114.978,115.1216,89966.0
2024-04-03 14:00:00,120.24,120.45,120.12,120.26,65261.0,115.1504,115.3515,115.0354,115.1695,65261.0
2024-04-03 14:30:00,120.28,120.47,120.24,120.42,93413.0,115.1887,115.3706,115.1504,115.3227,93413.0
2024-04-03 15:00:00,120.42,120.45,120.0,120.25,157608.0,115.3227,115.3515,114.9205,115.1599,157608.0
2024-04-03 15:30:00,120.25,120.53,120.21,120.43,385648.0,115.1599,115.4281,115.1216,115.3323,385648.0
2024-04-04 09:30:00,121.69,122.38,121.64,121.94,86418.0,116.539,117.1998,116.4911,116.7784,86418.0
2024-04-04 10:00:00,121.93,122.03,121.42,121.67,28077.0,116.7688,116.8646,116.2804,116.5198,28077.0
2024-04-04 10:30:00,121.69,121.69,121.26,121.44,38363.0,116.539,116.539,116.1272,116.2996,38363.0
2024-04-04 11:00:00,121.46,121.65,121.33,121.65,26538.0,116.3187,116.5007,116.1942,116.5007,26538.0
2024-04-04 11:30:00,121.64,121.69,121.48,121.65,36702.0,116.4911,116.539,116.3379,116.5007,36702.0
2024-04-04 12:00:00,121.64,121.93,121.63,121.67,36611.0,116.4911,116.7688,116.4815,116.5198,36611.0
2024-04-04 12:30:00,121.69,122.11,121.61,121.98,94295.0,116.539,116.9412,116.4624,116.8167,94295.0
2024-04-04 13:00:00,122.0,122.21,121.93,122.11,25540.0,116.8359,117.037,116.7688,116.9412,25540.0
2024-04-04 13:30:00,122.11,122.23,121.85,121.92,30914.0,116.9412,117.0561,116.6922,116.7593,30914.0
2024-04-04 14:00:00,121.95,121.98,120.98,120.98,67715.0,116.788,116.8167,115.859,115.859,67715.0
2024-04-04 14:30:00,120.98,121.04,120.6,120.83,81169.0,115.859,115.9165,115.4951,115.7154,81169.0
2024-04-04 15:00:00,120.82,120.86,120.29,120.37,91740.0,115.7058,115.7441,115.1983,115.2749,91740.0
2024-04-04 15:30:00,120.35,120.65,120.23,120.54,239924.0,115.2557,115.543,115.1408,115.4377,239924.0
2024-04-05 09:30:00,121.01,121.22,120.54,121.09,41623.0,115.8878,116.0889,115.4377,115.9644,41623.0
2024-04-05 10:00:00,121.1,121.63,121.06,121.27,24710.0,115.974,116.4815,115.9357,116.1368,24710.0
2024-04-05 10:30:00,121.25,121.92,121.24,121.91,22501.0,116.1176,116.7593,116.108,116.7497,22501.0
2024-04-05 11:00:00,121.97,122.19,121.78,122.19,48834.0,116.8071,117.0178,116.6252,117.0178,48834.0
2024-04-05 11:30:00,122.21,122.53,122.1,122.43,21672.0,117.037,117.3434,116.9316,117.2477,21672.0
2024-04-05 12:00:00,122.46,122.74,122.4,122.62,24506.0,117.2764,117.5445,117.2189,117.4296,24506.0
2024-04-05 12:30:00,122.62,122.75,122.51,122.7,21441.0,117.4296,117.5541,117.3243,117.5062,21441.0
2024-04-05 13:00:00,122.74,122.75,122.39,122.52,61941.0,117.5445,117.5541,117.2094,117.3339,61941.0
2024-04-05 13:30:00,122.53,122.59,121.95,122.0,36841.0,117.3434,117.4009,116.788,116.8359,36841.0
2024-04-05 14:00:00,122.02,122.45,121.84,122.21,34044.0,116.855,117.2668,116.6826,117.037,34044.0
2024-04-05 14:30:00,122.17,122.33,121.92,122.1,29081.0,116.9987,117.1519,116.7593,116.9316,29081.0
2024-04-05 15:00:00,122.08,122.19,121.94,122.16,84977.0,116.9125,117.0178,116.7784,116.9891,84977.0
2024-04-05 15:30:00,122.14,122.42,122.06,122.18,168559.0,116.9699,117.2381,116.8933,117.0082,168559.0
2024-04-08 09:30:00,122.1,122.65,121.96,122.29,99624.0,116.9316,117.4584,116.7976,117.1136,99624.0
2024-04-08 10:00:00,122.33,122.67,122.16,122.57,76388.0,117.1519,117.4775,116.9891,117.3817,76388.0
2024-04-08 10:30:00,122.59,122.7,122.48,122.63,74040.0,117.4009,117.5062,117.2955,117.4392,74040.0
2024-04-08 11:00:00,122.61,122.69,122.33,122.61,52891.0,117.42,117.4967,117.1519,117.42,52891.0
2024-04-08 11:30:00,122.65,122.67,122.37,122.58,53013.0,117.4584,117.4775,117.1902,117.3913,53013.0
2024-04-08 12:00:00,122.58,122.66,122.4,122.66,44016.0,117.3913,117.4679,117.2189,117.4679,44016.0
2024-04-08 12:30:00,122.66,123.13,122.63,123.13,70519.0,117.4679,117.918,117.4392,117.918,70519.0
2024-04-08 13:00:00,123.13,123.17,123.02,123.08,29394.0,117.918,117.9563,117.8127,117.8702,29394.0
2024-04-08 13:30:00,123.1,123.2,123.05,123.05,38373.0,117.8893,117.9851,117.8414,117.8414,38373.0
2024-04-08 14:00:00,123.06,123.06,122.82,122.83,29549.0,117.851,117.851,117.6212,117.6307,29549.0
2024-04-08 14:30:00,122.84,122.85,122.62,122.8,30924.0,117.6403,117.6499,117.4296,117.602,30924.0
2024-04-08 15:00:00,122.84,122.96,122.74,122.93,38151.0,117.6403,117.7552,117.5445,117.7265,38151.0
2024-04-08 15:30:00,122.92,122.98,122.47,122.53,215446.0,117.7169,117.7744,117.286,117.3434,215446.0
2024-04-09 09:30:00,122.48,122.89,120.96,121.16,117783.0,117.2955,117.6882,115.8399,116.0314,117783.0
2024-04-09 10:00:00,121.15,121.15,119.39,119.47,128709.0,116.0218,116.0218,114.3363,114.413,128709.0
2024-04-09 10:30:00,119.44,119.49,117.81,118.57,142290.0,114.3842,114.4321,112.8232,113.5511,142290.0
2024-04-09 11:00:00,118.6,118.7,118.26,118.45,67075.0,113.5798,113.6756,113.2542,113.4361,67075.0
2024-04-09 11:30:00,118.46,118.84,118.39,118.8,65930.0,113.4457,113.8096,113.3787,113.7713,65930.0
2024-04-09 12:00:00,118.78,118.96,118.63,118.82,55626.0,113.7522,113.9245,113.6085,113.7905,55626.0
2024-04-09 12:30:00,118.83,119.08,118.53,118.54,46091.0,113.8001,114.0395,113.5127,113.5223,46091.0
2024-04-09 13:00:00,118.56,118.8,118.47,118.55,112317.0,113.5415,113.7713,113.4553,113.5319,112317.0
2024-04-09 13:30:00,118.57,118.64,118.2,118.3,49389.0,113.5511,113.6181,113.1967,113.2925,49389.0
2024-04-09 14:00:00,118.31,118.74,118.21,118.6,47588.0,113.3021,113.7139,113.2063,113.5798,47588.0
2024-04-09 14:30:00,118.62,118.74,118.57,118.59,77640.0,113.5989,113.7139,113.5511,113.5702,77640.0
2024-04-09 15:00:00,118.59,119.17,118.44,119.17,104927.0,113.5702,114.1257,113.4266,114.1257,104927.0
2024-04-09 15:30:00,119.17,119.25,118.71,119.19,182969.0,114.1257,114.2023,113.6851,114.1448,182969.0
2024-04-10 09:30:00,117.18,118.49,116.55,118.21,276232.0,112.2199,113.4744,111.6166,113.2063,276232.0
2024-04-10 10:00:00,118.26,118.61,118.04,118.17,94690.0,113.2542,113.5894,113.0435,113.168,94690.0
2024-04-10 10:30:00,118.14,118.6,118.01,118.23,107027.0,113.1393,113.5798,113.0148,113.2254,107027.0
2024-04-10 11:00:00,118.25,118.59,118.15,118.52,119354.0,113.2446,113.5702,113.1488,113.5032,119354.0
2024-04-10 11:30:00,118.58,118.6,118.14,118.3,80161.0,113.5606,113.5798,113.1393,113.2925,80161.0
2024-04-10 12:00:00,118.29,118.48,118.16,118.43,78692.0,113.2829,113.4649,113.1584,113.417,78692.0
2024-04-10 12:30:00,118.46,119.18,118.44,119.13,25810.0,113.4457,114.1352,113.4266,114.0874,25810.0
2024-04-10 13:00:00,119.18,119.39,118.69,119.07,33202.0,114.1352,114.3363,113.666,114.0299,33202.0
2024-04-10 13:30:00,119.02,119.18,118.58,118.71,34011.0,113.982,114.1352,113.5606,113.6851,34011.0
2024-04-10 14:00:00,118.74,118.93,118.48,118.52,32284.0,113.7139,113.8958,113.4649,113.5032,32284.0
2024-04-10 14:30:00,118.51,118.75,118.25,118.3,44539.0,113.4936,113.7234,113.2446,113.2925,44539.0
2024-04-10 15:00:00,118.28,118.76,118.27,118.45,65169.0,113.2733,113.733,113.2638,113.4361,65169.0
2024-04-10 15:30:00,118.45,118.84,118.26,118.66,160852.0,113.4361,113.8096,113.2542,113.6372,160852.0
2024-04-11 09:30:00,118.17,118.62,117.92,118.18,63491.0,113.168,113.5989,112.9286,113.1776,63491.0
2024-04-11 10:00:00,118.2,118.2,117.75,117.81,27430.0,113.1967,113.1967,112.7658,112.8232,27430.0
2024-04-11 10:30:00,117.79,118.42,117.7,118.38,25373.0,112.8041,113.4074,112.7179,113.3691,25373.0
2024-04-11 11:00:00,118.42,118.65,118.4,118.55,34554.0,113.4074,113.6277,113.3883,113.5319,34554.0
2024-04-11 11:30:00,118.54,118.92,118.43,118.85,29927.0,113.5223,113.8862,113.417,113.8192,29927.0
2024-04-11 12:00:00,118.88,118.99,118.43,118.46,58303.0,113.8479,113.9533,113.417,113.4457,58303.0
2024-04-11 12:30:00,118.42,118.64,118.4,118.56,16331.0,113.4074,113.6181,113.3883,113.5415,16331.0
2024-04-11 13:00:00,118.6,119.05,118.52,118.81,30747.0,113.5798,114.0107,113.5032,113.7809,30747.0
2024-04-11 13:30:00,118.83,119.08,118.8,118.99,22713.0,113.8001,114.0395,113.7713,113.9533,22713.0
2024-04-11 14:00:00,119.0,119.49,119.0,119.39,23757.0,113.9629,114.4321,113.9629,114.3363,23757.0
2024-04-11 14:30:00,119.4,119.55,119.36,119.53,19520.0,114.3459,114.4896,114.3076,114.4704,19520.0
2024-04-11 15:00:00,119.56,119.7,119.37,119.6,24444.0,114.4992,114.6332,114.3172,114.5375,24444.0
2024-04-11 15:30:00,119.58,119.61,118.87,118.87,154618.0,114.5183,114.547,113.8384,113.8384,154618.0
2024-04-12 09:30:00,118.0,118.55,117.86,118.29,108420.0,113.0052,113.5319,112.8711,113.2829,108420.0
2024-04-12 10:00:00,118.23,118.45,117.93,118.07,58770.0,113.2254,113.4361,112.9381,113.0722,58770.0
2024-04-12 10:30:00,118.07,118.23,117.79,117.88,32187.0,113.0722,113.2254,112.8041,112.8903,32187.0
2024-04-12 11:00:00,117.91,118.39,117.89,118.39,33201.0,112.919,113.3787,112.8998,113.3787,33201.0
2024-04-12 11:30:00,118.39,118.87,118.38,118.72,60799.0,113.3787,113.8384,113.3691,113.6947,60799.0
2024-04-12 12:00:00,118.72,118.9,118.61,118.85,35869.0,113.6947,113.8671,113.5894,113.8192,35869.0
2024-04-12 12:30:00,118.88,118.9,118.08,118.21,42899.0,113.8479,113.8671,113.0818,113.2063,42899.0
2024-04-12 13:00:00,118.18,118.22,117.83,118.02,25355.0,113.1776,113.2159,112.8424,113.0243,25355.0
2024-04-12 13:30:00,117.98,118.35,117.83,118.16,31809.0,112.986,113.3404,112.8424,113.1584,31809.0
2024-04-12 14:00:00,118.13,118.34,118.03,118.12,26830.0,113.1297,113.3308,113.0339,113.1201,26830.0
2024-04-12 14:30:00,118.11,118.2,117.84,118.04,28927.0,113.1105,113.1967,112.852,113.0435,28927.0
2024-04-12 15:00:00,118.01,118.06,117.69,117.89,48684.0,113.0148,113.0626,112.7083,112.8998,48684.0
2024-04-12 15:30:00,117.89,118.19,117.72,118.16,199102.0,112.8998,113.1871,112.737,113.1584,199102.0
2024-04-15 09:30:00,120.5,121.75,119.66,119.87,138367.0,115.3994,116.5964,114.5949,114.796,138367.0
2024-04-15 10:00:00,119.87,120.3,119.7,120.12,68296.0,114.796,115.2078,114.6332,115.0354,68296.0
2024-04-15 10:30:00,120.13,120.19,119.39,119.42,62401.0,115.045,115.1025,114.3363,114.3651,62401.0
2024-04-15 11:00:00,119.41,119.73,119.29,119.73,58740.0,114.3555,114.662,114.2406,114.662,58740.0
2024-04-15 11:30:00,119.75,119.94,119.45,119.54,72960.0,114.6811,114.8631,114.3938,114.48,72960.0
2024-04-15 12:00:00,119.55,119.73,119.37,119.53,30602.0,114.4896,114.662,114.3172,114.4704,30602.0
2024-04-15 12:30:00,119.49,119.5,119.12,119.23,31278.0,114.4321,114.4417,114.0778,114.1831,31278.0
2024-04-15 13:00:00,119.23,119.57,118.41,118.5,73410.0,114.1831,114.5087,113.3978,113.484,73410.0
2024-04-15 13:30:00,118.46,118.56,118.02,118.38,30197.0,113.4457,113.5415,113.0243,113.3691,30197.0
2024-04-15 14:00:00,118.36,118.36,117.81,117.94,33860.0,113.3499,113.3499,112.8232,112.9477,33860.0
2024-04-15 14:30:00,117.88,118.17,117.76,117.99,38334.0,112.8903,113.168,112.7753,112.9956,38334.0
2024-04-15 15:00:00,117.97,118.04,117.65,117.9,77582.0,112.9765,113.0435,112.67,112.9094,77582.0
2024-04-15 15:30:00,117.87,118.31,117.87,118.03,193466.0,112.8807,113.3021,112.8807,113.0339,193466.0
2024-04-16 09:30:00,118.02,118.29,117.49,117.75,92883.0,113.0243,113.2829,112.5168,112.7658,92883.0
2024-04-16 10:00:00,117.71,118.03,117.24,117.3,46383.0,112.7275,113.0339,112.2774,112.3348,46383.0
2024-04-16 10:30:00,117.28,117.75,117.0,117.61,55819.0,112.3157,112.7658,112.0475,112.6317,55819.0
2024-04-16 11:00:00,117.63,118.02,117.54,117.77,56076.0,112.6508,113.0243,112.5647,112.7849,56076.0
2024-04-16 11:30:00,117.8,118.33,117.57,118.1,54153.0,112.8136,113.3212,112.5934,113.101,54153.0
2024-04-16 12:00:00,118.09,118.34,118.06,118.18,45067.0,113.0914,113.3308,113.0626,113.1776,45067.0
2024-04-16 12:30:00,118.2,118.27,117.93,118.02,29285.0,113.1967,113.2638,112.9381,113.0243,29285.0
2024-04-16 13:00:00,117.98,118.03,117.71,117.75,28109.0,112.986,113.0339,112.7275,112.7658,28109.0
2024-04-16 13:30:00,117.68,117.82,117.33,117.73,65662.0,112.6987,112.8328,112.3635,112.7466,65662.0
2024-04-16 14:00:00,117.7,118.1,117.37,117.45,62753.0,112.7179,113.101,112.4019,112.4785,62753.0
2024-04-16 14:30:00,117.45,118.04,117.44,118.04,38760.0,112.4785,113.0435,112.4689,113.0435,38760.0
2024-04-16 15:00:00,118.06,118.17,117.75,118.12,48683.0,113.0626,113.168,112.7658,113.1201,48683.0
2024-04-16 15:30:00,118.04,118.04,117.42,117.52,268822.0,113.0435,113.0435,112.4497,112.5455,268822.0
2024-04-17 09:30:00,118.03,118.47,116.98,117.0,124240.0,113.0339,113.4553,112.0284,112.0475,124240.0
2024-04-17 10:00:00,116.98,117.0,115.93,116.72,112110.0,112.0284,112.0475,111.0228,111.7794,112110.0
2024-04-17 10:30:00,116.74,116.8,115.7,115.96,81702.0,111.7985,111.856,110.8025,111.0515,81702.0
2024-04-17 11:00:00,115.97,116.37,115.93,116.13,105706.0,111.0611,111.4442,111.0228,111.2143,105706.0
2024-04-17 11:30:00,116.16,116.24,115.72,115.98,45229.0,111.2431,111.3197,110.8217,111.0707,45229.0
2024-04-17 12:00:00,115.96,116.0,115.58,115.7,42944.0,111.0515,111.0898,110.6876,110.8025,42944.0
2024-04-17 12:30:00,115.68,115.72,115.32,115.5,51411.0,110.7834,110.8217,110.4386,110.611,51411.0
2024-04-17 13:00:00,115.48,116.0,115.44,115.99,38023.0,110.5919,111.0898,110.5535,111.0803,38023.0
2024-04-17 13:30:00,116.0,116.11,115.69,116.11,32597.0,111.0898,111.1952,110.793,111.1952,32597.0
2024-04-17 14:00:00,116.11,116.26,115.98,116.16,54721.0,111.1952,111.3388,111.0707,111.2431,54721.0
2024-04-17 14:30:00,116.21,116.59,115.97,116.1,50108.0,111.291,111.6549,111.0611,111.1856,50108.0
2024-04-17 15:00:00,116.13,116.13,115.7,115.86,65682.0,111.2143,111.2143,110.8025,110.9558,65682.0
2024-04-17 15:30:00,115.88,116.24,115.83,115.91,241728.0,110.9749,111.3197,110.927,111.0037,241728.0
2024-04-18 09:30:00,116.41,116.75,115.66,116.61,111086.0,111.4825,111.8081,110.7642,111.674,111086.0
2024-04-18 10:00:00,116.56,116.8,116.08,116.5,176977.0,111.6261,111.856,111.1665,111.5687,176977.0
2024-04-18 10:30:00,116.53,116.87,116.32,116.4,45469.0,111.5974,111.923,111.3963,111.4729,45469.0
2024-04-18 11:00:00,116.38,116.6,116.24,116.26,56711.0,111.4538,111.6644,111.3197,111.3388,56711.0
2024-04-18 11:30:00,116.29,116.39,115.99,116.02,52951.0,111.3676,111.4633,111.0803,111.109,52951.0
2024-04-18 12:00:00,116.06,116.14,115.72,115.73,26434.0,111.1473,111.2239,110.8217,110.8313,26434.0
2024-04-18 12:30:00,115.73,115.73,114.89,114.96,51631.0,110.8313,110.8313,110.0268,110.0939,51631.0
2024-04-18 13:00:00,114.93,115.01,114.29,114.65,46565.0,110.0651,110.1417,109.4522,109.797,46565.0
2024-04-18 13:30:00,114.6,114.64,114.15,114.38,35821.0,109.7491,109.7874,109.3181,109.5384,35821.0
2024-04-18 14:00:00,114.38,114.51,114.08,114.22,68182.0,109.5384,109.6629,109.2511,109.3852,68182.0
2024-04-18 14:30:00,114.26,114.3,113.88,113.88,67511.0,109.4235,109.4618,109.0596,109.0596,67511.0
2024-04-18 15:00:00,113.89,114.25,113.85,114.05,93342.0,109.0692,109.4139,109.0308,109.2224,93342.0
2024-04-18 15:30:00,114.08,114.27,113.71,113.75,256073.0,109.2511,109.4331,108.8968,108.9351,256073.0
2024-04-19 09:30:00,114.05,114.34,112.5,113.08,444939.0,109.2224,109.5001,107.738,108.2934,444939.0
2024-04-19 10:00:00,113.2,113.32,111.99,112.53,162466.0,108.4084,108.5233,107.2496,107.7667,162466.0
2024-04-19 10:30:00,112.48,112.69,111.93,112.16,131653.0,107.7188,107.92,107.1921,107.4124,131653.0
2024-04-19 11:00:00,112.18,112.44,111.9,112.02,147436.0,107.4315,107.6805,107.1634,107.2783,147436.0
2024-04-19 11:30:00,112.02,112.06,111.59,111.72,112844.0,107.2783,107.3166,106.8665,106.991,112844.0
2024-04-19 12:00:00,111.71,111.8,110.86,110.86,86595.0,106.9814,107.0676,106.1674,106.1674,86595.0
2024-04-19 12:30:00,110.88,111.21,110.54,111.2,111861.0,106.1866,106.5026,105.861,106.493,111861.0
2024-04-19 13:00:00,111.15,111.54,111.14,111.31,87124.0,106.4451,106.8186,106.4356,106.5984,87124.0
2024-04-19 13:30:00,111.31,111.55,111.14,111.33,72011.0,106.5984,106.8282,106.4356,106.6175,72011.0
2024-04-19 14:00:00,111.33,111.33,110.88,110.91,72788.0,106.6175,106.6175,106.1866,106.2153,72788.0
2024-04-19 14:30:00,110.9,111.02,110.35,110.73,121638.0,106.2057,106.3206,105.679,106.0429,121638.0
2024-04-19 15:00:00,110.73,111.14,110.54,111.02,137034.0,106.0429,106.4356,105.861,106.3206,137034.0
2024-04-19 15:30:00,111.03,111.27,110.67,111.2,448403.0,106.3302,106.5601,105.9855,106.493,448403.0
2024-04-22 09:30:00,111.91,112.91,111.82,112.9,244176.0,107.173,108.1306,107.0868,108.1211,244176.0
2024-04-22 10:00:00,112.89,113.5,112.76,112.76,86055.0,108.1115,108.6957,107.987,107.987,86055.0
2024-04-22 10:30:00,112.76,113.1,112.59,112.78,63206.0,107.987,108.3126,107.8242,108.0061,63206.0
2024-04-22 11:00:00,112.77,112.94,112.12,112.29,70585.0,107.9966,108.1594,107.3741,107.5369,70585.0
2024-04-22 11:30:00,112.32,112.67,112.26,112.55,49582.0,107.5656,107.9008,107.5082,107.7859,49582.0
2024-04-22 12:00:00,112.54,112.66,112.36,112.42,43262.0,107.7763,107.8912,107.6039,107.6614,43262.0
2024-04-22 12:30:00,112.4,112.49,112.17,112.44,64321.0,107.6422,107.7284,107.422,107.6805,64321.0
2024-04-22 13:00:00,112.49,112.88,112.44,112.88,42477.0,107.7284,108.1019,107.6805,108.1019,42477.0
2024-04-22 13:30:00,112.89,113.35,112.73,113.27,31703.0,108.1115,108.552,107.9583,108.4754,31703.0
2024-04-22 14:00:00,113.29,113.69,113.25,113.57,34439.0,108.4946,108.8776,108.4562,108.7627,34439.0
2024-04-22 14:30:00,113.58,113.66,113.21,113.32,27666.0,108.7723,108.8489,108.4179,108.5233,27666.0
2024-04-22 15:00:00,113.3,113.38,113.09,113.22,42077.0,108.5041,108.5807,108.303,108.4275,42077.0
2024-04-22 15:30:00,113.21,113.21,112.45,112.58,157999.0,108.4179,108.4179,107.6901,107.8146,157999.0
2024-04-23 09:30:00,113.03,113.2,112.44,112.75,65082.0,108.2456,108.4084,107.6805,107.9774,65082.0
2024-04-23 10:00:00,112.8,113.5,112.72,113.43,90313.0,108.0253,108.6957,107.9487,108.6286,90313.0
2024-04-23 10:30:00,113.45,113.66,113.16,113.4,48203.0,108.6478,108.8489,108.3701,108.5999,48203.0
2024-04-23 11:00:00,113.41,113.43,112.67,112.67,50416.0,108.6095,108.6286,107.9008,107.9008,50416.0
2024-04-23 11:30:00,112.65,112.76,112.45,112.58,79437.0,107.8816,107.987,107.6901,107.8146,79437.0
2024-04-23 12:00:00,112.56,112.86,112.56,112.78,57779.0,107.7955,108.0828,107.7955,108.0061,57779.0
2024-04-23 12:30:00,112.84,113.31,112.83,113.22,37253.0,108.0636,108.5137,108.054,108.4275,37253.0
2024-04-23 13:00:00,113.21,113.21,112.79,112.84,36955.0,108.4179,108.4179,108.0157,108.0636,36955.0
2024-04-23 13:30:00,112.85,113.26,112.83,113.13,50001.0,108.0732,108.4658,108.054,108.3413,50001.0
2024-04-23 14:00:00,113.13,113.31,113.03,113.26,54644.0,108.3413,108.5137,108.2456,108.4658,54644.0
2024-04-23 14:30:00,113.25,113.29,113.06,113.29,50864.0,108.4562,108.4946,108.2743,108.4946,50864.0
2024-04-23 15:00:00,113.26,113.3,112.87,112.91,64891.0,108.4658,108.5041,108.0923,108.1306,64891.0
2024-04-23 15:30:00,112.89,113.46,112.86,113.32,430922.0,108.1115,108.6574,108.0828,108.5233,430922.0
2024-04-24 09:30:00,112.98,114.81,112.98,114.3,246631.0,108.1977,109.9502,108.1977,109.4618,246631.0
2024-04-24 10:00:00,114.28,114.83,114.16,114.18,163033.0,109.4426,109.9694,109.3277,109.3469,163033.0
2024-04-24 10:30:00,114.17,114.49,113.66,113.71,73552.0,109.3373,109.6438,108.8489,108.8968,73552.0
2024-04-24 11:00:00,113.72,113.79,113.15,113.6,75203.0,108.9064,108.9734,108.3605,108.7914,75203.0
2024-04-24 11:30:00,113.58,113.7,113.09,113.17,48139.0,108.7723,108.8872,108.303,108.3796,48139.0
2024-04-24 12:00:00,113.17,113.45,113.15,113.4,33531.0,108.3796,108.6478,108.3605,108.5999,33531.0
2024-04-24 12:30:00,113.4,113.4,113.03,113.2,52866.0,108.5999,108.5999,108.2456,108.4084,52866.0
2024-04-24 13:00:00,113.16,113.81,113.08,113.73,64560.0,108.3701,108.9925,108.2934,108.9159,64560.0
2024-04-24 13:30:00,113.74,114.15,113.73,113.92,60837.0,108.9255,109.3181,108.9159,109.0979,60837.0
2024-04-24 14:00:00,113.94,113.94,113.55,113.63,102427.0,109.117,109.117,108.7435,108.8202,102427.0
2024-04-24 14:30:00,113.63,113.68,113.46,113.48,28846.0,108.8202,108.868,108.6574,108.6765,28846.0
2024-04-24 15:00:00,113.46,113.47,113.23,113.3,104541.0,108.6574,108.6669,108.4371,108.5041,104541.0
2024-04-24 15:30:00,113.28,113.75,113.22,113.74,354944.0,108.485,108.9351,108.4275,108.9255,354944.0
2024-04-25 09:30:00,111.51,113.65,111.46,111.54,320819.0,106.7899,108.8393,106.742,106.8186,320819.0
2024-04-25 10:00:00,111.54,111.89,111.45,111.87,178870.0,106.8186,107.1538,106.7324,107.1347,178870.0
2024-04-25 10:30:00,111.86,111.87,111.27,111.72,196118.0,107.1251,107.1347,106.5601,106.991,196118.0
2024-04-25 11:00:00,111.72,112.32,111.68,112.23,158209.0,106.991,107.5656,106.9527,107.4794,158209.0
2024-04-25 11:30:00,112.26,112.47,112.09,112.44,46233.0,107.5082,107.7093,107.3453,107.6805,46233.0
2024-04-25 12:00:00,112.41,112.64,112.35,112.6,62783.0,107.6518,107.8721,107.5943,107.8338,62783.0
2024-04-25 12:30:00,112.6,112.6,112.09,112.27,49777.0,107.8338,107.8338,107.3453,107.5177,49777.0
2024-04-25 13:00:00,112.29,112.53,112.1,112.39,46923.0,107.5369,107.7667,107.3549,107.6326,46923.0
2024-04-25 13:30:00,112.38,112.76,112.36,112.63,57394.0,107.6231,107.987,107.6039,107.8625,57394.0
2024-04-25 14:00:00,112.64,112.74,112.28,112.29,104743.0,107.8721,107.9678,107.5273,107.5369,104743.0
2024-04-25 14:30:00,112.23,112.67,112.23,112.53,96210.0,107.4794,107.9008,107.4794,107.7667,96210.0
2024-04-25 15:00:00,112.54,113.01,112.49,112.79,93985.0,107.7763,108.2264,107.7284,108.0157,93985.0
2024-04-25 15:30:00,112.78,112.79,112.5,112.62,297796.0,108.0061,108.0157,107.738,107.8529,297796.0
2024-04-26 09:30:00,111.92,112.6,111.22,112.6,192299.0,107.1825,107.8338,106.5122,107.8338,192299.0
2024-04-26 10:00:00,112.62,112.83,111.98,112.17,86750.0,107.8529,108.054,107.24,107.422,86750.0
2024-04-26 10:30:00,112.12,112.3,111.85,111.92,72869.0,107.3741,107.5465,107.1155,107.1825,72869.0
2024-04-26 11:00:00,111.92,111.96,111.48,111.7,129853.0,107.1825,107.2209,106.7612,106.9719,129853.0
2024-04-26 11:30:00,111.67,111.83,111.48,111.7,114602.0,106.9431,107.0964,106.7612,106.9719,114602.0
2024-04-26 12:00:00,111.67,111.76,111.54,111.65,41275.0,106.9431,107.0293,106.8186,106.924,41275.0
2024-04-26 12:30:00,111.68,111.87,111.66,111.87,42173.0,106.9527,107.1347,106.9335,107.1347,42173.0
2024-04-26 13:00:00,111.84,111.88,111.63,111.84,60536.0,107.1059,107.1442,106.9048,107.1059,60536.0
2024-04-26 13:30:00,111.84,112.0,111.6,111.78,70683.0,107.1059,107.2592,106.8761,107.0485,70683.0
2024-04-26 14:00:00,111.76,111.84,111.65,111.84,74879.0,107.0293,107.1059,106.924,107.1059,74879.0
2024-04-26 14:30:00,111.84,111.97,111.64,111.95,84217.0,107.1059,107.2304,106.9144,107.2113,84217.0
2024-04-26 15:00:00,111.96,111.98,111.79,111.89,57887.0,107.2209,107.24,107.058,107.1538,57887.0
2024-04-26 15:30:00,111.88,112.03,111.71,111.92,300017.0,107.1442,107.2879,106.9814,107.1825,300017.0
2024-04-29 09:30:00,112.65,113.21,112.33,113.07,179594.0,107.8816,108.4179,107.5752,108.2839,179594.0
2024-04-29 10:00:00,113.07,114.17,113.05,113.97,178662.0,108.2839,109.3373,108.2647,109.1458,178662.0
2024-04-29 10:30:00,113.96,113.96,113.09,113.48,116675.0,109.1362,109.1362,108.303,108.6765,116675.0
2024-04-29 11:00:00,113.48,113.59,113.32,113.52,92515.0,108.6765,108.7819,108.5233,108.7148,92515.0
2024-04-29 11:30:00,113.52,113.52,113.12,113.28,68090.0,108.7148,108.7148,108.3317,108.485,68090.0
2024-04-29 12:00:00,113.29,113.32,113.07,113.19,81901.0,108.4946,108.5233,108.2839,108.3988,81901.0
2024-04-29 12:30:00,113.19,113.28,112.96,113.15,114726.0,108.3988,108.485,108.1785,108.3605,114726.0
2024-04-29 13:00:00,113.15,113.43,113.14,113.43,66095.0,108.3605,108.6286,108.3509,108.6286,66095.0
2024-04-29 13:30:00,113.47,113.62,113.19,113.57,109462.0,108.6669,108.8106,108.3988,108.7627,109462.0
2024-04-29 14:00:00,113.57,113.73,113.4,113.52,106535.0,108.7627,108.9159,108.5999,108.7148,106535.0
2024-04-29 14:30:00,113.52,113.67,113.3,113.64,114372.0,108.7148,108.8585,108.5041,108.8297,114372.0
2024-04-29 15:00:00,113.61,113.61,113.17,113.36,160618.0,108.801,108.801,108.3796,108.5616,160618.0
2024-04-29 15:30:00,113.37,113.79,113.36,113.64,471765.0,108.5712,108.9734,108.5616,108.8297,471765.0
2024-04-30 09:30:00,108.0,108.65,105.15,105.79,932861.0,103.4285,104.051,100.6991,101.312,932861.0
2024-04-30 10:00:00,105.96,107.09,105.46,106.14,425297.0,101.4748,102.557,100.996,101.6472,425297.0
2024-04-30 10:30:00,106.1,106.56,105.66,105.83,381277.0,101.6089,102.0494,101.1875,101.3503,381277.0
2024-04-30 11:00:00,105.82,105.86,104.23,105.01,582825.0,101.3408,101.3791,99.8181,100.565,582825.0
2024-04-30 11:30:00,105.01,105.59,104.47,105.45,263893.0,100.565,101.1205,100.0479,100.9864,263893.0
2024-04-30 12:00:00,105.42,105.96,105.12,105.81,227917.0,100.9577,101.4748,100.6704,101.3312,227917.0
2024-04-30 12:30:00,105.83,105.83,105.06,105.5,112503.0,101.3503,101.3503,100.6129,101.0343,112503.0
2024-04-30 13:00:00,105.55,105.66,105.21,105.25,123212.0,101.0822,101.1875,100.7566,100.7949,123212.0
2024-04-30 13:30:00,105.26,105.64,105.03,105.39,144966.0,100.8045,101.1684,100.5842,100.929,144966.0
2024-04-30 14:00:00,105.41,105.54,105.04,105.05,166293.0,100.9481,101.0726,100.5938,100.6033,166293.0
2024-04-30 14:30:00,105.03,105.49,104.99,105.1,214921.0,100.5842,101.0247,100.5459,100.6512,214921.0
2024-04-30 15:00:00,105.08,105.85,105.05,105.65,206953.0,100.6321,101.3695,100.6033,101.1779,206953.0
2024-04-30 15:30:00,105.65,106.41,105.28,106.12,522536.0,101.1779,101.9058,100.8236,101.6281,522536.0
2024-05-01 09:30:00,106.11,107.98,106.11,106.34,292271.0,101.6185,103.4093,101.6185,101.8387,292271.0
2024-05-01 10:00:00,106.4,106.91,106.03,106.41,189760.0,101.8962,102.3846,101.5419,101.9058,189760.0
2024-05-01 10:30:00,106.43,106.64,105.72,105.99,143440.0,101.9249,102.126,101.245,101.5036,143440.0
2024-05-01 11:00:00,106.03,106.19,105.45,105.53,140335.0,101.5419,101.6951,100.9864,101.063,140335.0
2024-05-01 11:30:00,105.54,106.08,105.52,105.89,103477.0,101.0726,101.5897,101.0534,101.4078,103477.0
2024-05-01 12:00:00,105.85,106.26,105.77,106.23,65554.0,101.3695,101.7621,101.2929,101.7334,65554.0
2024-05-01 12:30:00,106.21,106.23,105.87,105.99,40374.0,101.7142,101.7334,101.3886,101.5036,40374.0
2024-05-01 13:00:00,106.02,106.39,105.99,106.33,101600.0,101.5323,101.8866,101.5036,101.8292,101600.0
2024-05-01 13:30:00,106.35,106.51,106.17,106.34,58887.0,101.8483,102.0015,101.6759,101.8387,58887.0
2024-05-01 14:00:00,106.31,106.6,106.01,106.47,122208.0,101.81,102.0877,101.5227,101.9632,122208.0
2024-05-01 14:30:00,106.47,107.48,105.9,107.34,114161.0,101.9632,102.9305,101.4174,102.7964,114161.0
2024-05-01 15:00:00,107.38,107.48,106.7,106.77,121176.0,102.8347,102.9305,102.1835,102.2505,121176.0
2024-05-01 15:30:00,106.76,106.95,106.21,106.3,434432.0,102.241,102.4229,101.7142,101.8004,434432.0
2024-05-02 09:30:00,106.4,106.76,105.01,105.58,127343.0,101.8962,102.241,100.565,101.1109,127343.0
2024-05-02 10:00:00,105.62,105.8,104.58,104.97,181826.0,101.1492,101.3216,100.1532,100.5267,181826.0
2024-05-02 10:30:00,105.0,105.7,104.79,105.63,109164.0,100.5555,101.2258,100.3543,101.1588,109164.0
2024-05-02 11:00:00,105.61,106.1,105.57,105.69,85530.0,101.1396,101.6089,101.1013,101.2163,85530.0
2024-05-02 11:30:00,105.69,106.28,105.62,106.16,58862.0,101.2163,101.7813,101.1492,101.6664,58862.0
2024-05-02 12:00:00,106.18,106.33,105.94,106.25,32840.0,101.6855,101.8292,101.4557,101.7525,32840.0
2024-05-02 12:30:00,106.24,106.4,105.88,106.38,41338.0,101.743,101.8962,101.3982,101.877,41338.0
2024-05-02 13:00:00,106.4,106.48,106.16,106.28,64099.0,101.8962,101.9728,101.6664,101.7813,64099.0
2024-05-02 13:30:00,106.31,106.38,105.8,105.84,89258.0,101.81,101.877,101.3216,101.3599,89258.0
2024-05-02 14:00:00,105.87,106.13,105.81,106.04,53600.0,101.3886,101.6376,101.3312,101.5514,53600.0
2024-05-02 14:30:00,106.07,106.4,106.07,106.32,49881.0,101.5802,101.8962,101.5802,101.8196,49881.0
2024-05-02 15:00:00,106.33,106.5,106.21,106.45,65218.0,101.8292,101.992,101.7142,101.9441,65218.0
2024-05-02 15:30:00,106.43,106.49,106.1,106.46,233941.0,101.9249,101.9824,101.6089,101.9537,233941.0
2024-05-03 09:30:00,107.11,107.29,105.87,105.89,143927.0,102.5761,102.7485,101.3886,101.4078,143927.0
2024-05-03 10:00:00,105.91,106.14,104.82,104.95,195468.0,101.4269,101.6472,100.3831,100.5076,195468.0
2024-05-03 10:30:00,104.97,105.13,104.44,104.63,161827.0,100.5267,100.68,100.0192,100.2011,161827.0
2024-05-03 11:00:00,104.64,104.88,104.62,104.79,135388.0,100.2107,100.4405,100.1915,100.3543,135388.0
2024-05-03 11:30:00,104.79,105.07,104.66,104.88,133847.0,100.3543,100.6225,100.2299,100.4405,133847.0
2024-05-03 12:00:00,104.9,105.38,104.88,105.31,107384.0,100.4597,100.9194,100.4405,100.8523,107384.0
2024-05-03 12:30:00,105.3,105.3,105.01,105.14,91122.0,100.8428,100.8428,100.565,100.6895,91122.0
2024-05-03 13:00:00,105.15,105.45,105.13,105.3,156185.0,100.6991,100.9864,100.68,100.8428,156185.0
2024-05-03 13:30:00,105.3,105.37,104.91,105.04,150314.0,100.8428,100.9098,100.4693,100.5938,150314.0
2024-05-03 14:00:00,105.02,105.08,104.67,104.77,151896.0,100.5746,100.6321,100.2394,100.3352,151896.0
2024-05-03 14:30:00,104.76,104.86,104.5,104.66,160592.0,100.3256,100.4214,100.0766,100.2299,160592.0
2024-05-03 15:00:00,104.66,105.04,104.65,104.79,128170.0,100.2299,100.5938,100.2203,100.3543,128170.0
2024-05-03 15:30:00,104.79,104.93,104.45,104.79,383865.0,100.3543,100.4884,100.0287,100.3543,383865.0
2024-05-06 09:30:00,105.23,105.74,105.05,105.56,144476.0,100.7757,101.2641,100.6033,101.0918,144476.0
2024-05-06 10:00:00,105.6,105.88,105.36,105.47,122456.0,101.1301,101.3982,100.9002,101.0056,122456.0
2024-05-06 10:30:00,105.48,105.48,105.0,105.11,118992.0,101.0151,101.0151,100.5555,100.6608,118992.0
2024-05-06 11:00:00,105.13,105.28,104.96,105.04,63150.0,100.68,100.8236,100.5172,100.5938,63150.0
2024-05-06 11:30:00,105.04,105.5,104.94,105.47,55345.0,100.5938,101.0343,100.498,101.0056,55345.0
2024-05-06 12:00:00,105.46,105.54,105.1,105.19,75261.0,100.996,101.0726,100.6512,100.7374,75261.0
2024-05-06 12:30:00,105.19,105.48,105.16,105.43,72766.0,100.7374,101.0151,100.7087,100.9673,72766.0
2024-05-06 13:00:00,105.43,105.46,105.04,105.21,51779.0,100.9673,100.996,100.5938,100.7566,51779.0
2024-05-06 13:30:00,105.22,105.42,105.16,105.42,46845.0,100.7661,100.9577,100.7087,100.9577,46845.0
2024-05-06 14:00:00,105.4,105.46,105.24,105.36,78981.0,100.9385,100.996,100.7853,100.9002,78981.0
2024-05-06 14:30:00,105.34,105.46,105.12,105.12,74042.0,100.8811,100.996,100.6704,100.6704,74042.0
2024-05-06 15:00:00,105.11,105.19,104.92,104.93,89447.0,100.6608,100.7374,100.4788,100.4884,89447.0
2024-05-06 15:30:00,104.93,105.22,104.86,105.17,300084.0,100.4884,100.7661,100.4214,100.7183,300084.0
2024-05-07 09:30:00,105.15,106.58,105.04,106.44,80698.0,100.6991,102.0686,100.5938,101.9345,80698.0
2024-05-07 10:00:00,106.52,106.82,106.29,106.79,83526.0,102.0111,102.2984,101.7909,102.2697,83526.0
2024-05-07 10:30:00,106.78,106.99,106.67,106.97,47096.0,102.2601,102.4612,102.1548,102.4421,47096.0
2024-05-07 11:00:00,106.98,107.05,106.74,107.0,48238.0,102.4516,102.5187,102.2218,102.4708,48238.0
2024-05-07 11:30:00,106.99,107.11,106.75,106.87,36595.0,102.4612,102.5761,102.2314,102.3463,36595.0
2024-05-07 12:00:00,106.82,106.94,106.69,106.84,31749.0,102.2984,102.4133,102.1739,102.3176,31749.0
2024-05-07 12:30:00,106.84,106.85,106.51,106.56,37362.0,102.3176,102.3272,102.0015,102.0494,37362.0
2024-05-07 13:00:00,106.58,106.69,106.57,106.65,25175.0,102.0686,102.1739,102.059,102.1356,25175.0
2024-05-07 13:30:00,106.64,106.68,106.33,106.34,25858.0,102.126,102.1643,101.8292,101.8387,25858.0
2024-05-07 14:00:00,106.36,106.43,106.28,106.34,26818.0,101.8579,101.9249,101.7813,101.8387,26818.0
2024-05-07 14:30:00,106.34,106.39,106.14,106.2,38193.0,101.8387,101.8866,101.6472,101.7047,38193.0
2024-05-07 15:00:00,106.19,106.29,106.0,106.04,75373.0,101.6951,101.7909,101.5131,101.5514,75373.0
2024-05-07 15:30:00,106.04,106.67,106.02,106.56,278987.0,101.5514,102.1548,101.5323,102.0494,278987.0
2024-05-08 09:30:00,106.3,106.61,105.56,106.0,87209.0,101.8004,102.0973,101.0918,101.5131,87209.0
2024-05-08 10:00:00,106.03,106.54,105.91,106.45,49102.0,101.5419,102.0303,101.4269,101.9441,49102.0
2024-05-08 10:30:00,106.45,106.88,106.38,106.82,89961.0,101.9441,102.3559,101.877,102.2984,89961.0
2024-05-08 11:00:00,106.82,107.21,106.81,107.2,97936.0,102.2984,102.6719,102.2888,102.6623,97936.0
2024-05-08 11:30:00,107.18,107.3,107.11,107.26,45697.0,102.6432,102.7581,102.5761,102.7198,45697.0
2024-05-08 12:00:00,107.24,107.4,107.14,107.34,41718.0,102.7006,102.8539,102.6049,102.7964,41718.0
2024-05-08 12:30:00,107.34,107.59,107.26,107.42,57460.0,102.7964,103.0358,102.7198,102.873,57460.0
2024-05-08 13:00:00,107.42,107.49,107.24,107.3,36150.0,102.873,102.9401,102.7006,102.7581,36150.0
2024-05-08 13:30:00,107.28,107.31,107.23,107.31,30933.0,102.7389,102.7677,102.6911,102.7677,30933.0
2024-05-08 14:00:00,107.33,107.48,107.3,107.41,37766.0,102.7868,102.9305,102.7581,102.8634,37766.0
2024-05-08 14:30:00,107.41,107.42,107.11,107.12,49138.0,102.8634,102.873,102.5761,102.5857,49138.0
2024-05-08 15:00:00,107.1,107.5,107.0,107.38,84919.0,102.5666,102.9496,102.4708,102.8347,84919.0
2024-05-08 15:30:00,107.4,107.47,106.91,107.05,249926.0,102.8539,102.9209,102.3846,102.5187,249926.0
2024-05-09 09:30:00,107.19,107.98,107.06,107.95,96574.0,102.6528,103.4093,102.5283,103.3806,96574.0
2024-05-09 10:00:00,107.98,108.32,107.89,108.28,48559.0,103.4093,103.7349,103.3231,103.6966,48559.0
2024-05-09 10:30:00,108.29,108.49,108.28,108.41,49215.0,103.7062,103.8977,103.6966,103.8211,49215.0
2024-05-09 11:00:00,108.42,108.52,108.34,108.51,74237.0,103.8307,103.9265,103.7541,103.9169,74237.0
2024-05-09 11:30:00,108.52,108.58,108.32,108.44,66503.0,103.9265,103.9839,103.7349,103.8498,66503.0
2024-05-09 12:00:00,108.43,108.58,108.39,108.51,40701.0,103.8403,103.9839,103.802,103.9169,40701.0
2024-05-09 12:30:00,108.51,108.67,108.41,108.54,69519.0,103.9169,104.0701,103.8211,103.9456,69519.0
2024-05-09 13:00:00,108.54,108.6,108.46,108.59,69743.0,103.9456,104.0031,103.869,103.9935,69743.0
2024-05-09 13:30:00,108.6,108.63,108.51,108.59,61340.0,104.0031,104.0318,103.9169,103.9935,61340.0
2024-05-09 14:00:00,108.59,108.84,108.51,108.84,70223.0,103.9935,104.2329,103.9169,104.2329,70223.0
2024-05-09 14:30:00,108.84,108.84,108.54,108.75,49133.0,104.2329,104.2329,103.9456,104.1467,49133.0
2024-05-09 15:00:00,108.74,108.96,108.72,108.79,72804.0,104.1371,104.3478,104.118,104.185,72804.0
2024-05-09 15:30:00,108.79,109.06,108.79,108.95,172570.0,104.185,104.4436,104.185,104.3383,172570.0
2024-05-10 09:30:00,109.04,109.66,108.93,109.41,83870.0,104.4245,105.0182,104.3191,104.7788,83870.0
2024-05-10 10:00:00,109.42,109.44,108.9,108.98,81900.0,104.7884,104.8075,104.2904,104.367,81900.0
2024-05-10 10:30:00,108.96,109.16,108.72,108.94,51981.0,104.3478,104.5394,104.118,104.3287,51981.0
2024-05-10 11:00:00,108.93,109.25,108.85,109.17,100271.0,104.3191,104.6256,104.2425,104.5489,100271.0
2024-05-10 11:30:00,109.15,109.16,108.78,108.93,81404.0,104.5298,104.5394,104.1755,104.3191,81404.0
2024-05-10 12:00:00,108.9,108.97,108.79,108.95,23464.0,104.2904,104.3574,104.185,104.3383,23464.0
2024-05-10 12:30:00,108.96,109.14,108.95,109.1,41587.0,104.3478,104.5202,104.3383,104.4819,41587.0
2024-05-10 13:00:00,109.11,109.16,109.03,109.12,78428.0,104.4915,104.5394,104.4149,104.5011,78428.0
2024-05-10 13:30:00,109.13,109.24,109.1,109.21,75642.0,104.5106,104.616,104.4819,104.5873,75642.0
2024-05-10 14:00:00,109.21,109.25,109.01,109.14,35695.0,104.5873,104.6256,104.3957,104.5202,35695.0
2024-05-10 14:30:00,109.14,109.27,109.1,109.26,80723.0,104.5202,104.6447,104.4819,104.6351,80723.0
2024-05-10 15:00:00,109.24,109.34,109.19,109.29,37927.0,104.616,104.7118,104.5681,104.6639,37927.0
2024-05-10 15:30:00,109.28,109.41,109.14,109.17,198019.0,104.6543,104.7788,104.5202,104.5489,198019.0
2024-05-13 09:30:00,109.75,109.83,108.73,108.78,135231.0,105.1044,105.181,104.1276,104.1755,135231.0
2024-05-13 10:00:00,108.79,108.91,108.52,108.52,60494.0,104.185,104.3,103.9265,103.9265,60494.0
2024-05-13 10:30:00,108.51,108.54,107.78,107.89,88413.0,103.9169,103.9456,103.2178,103.3231,88413.0
2024-05-13 11:00:00,107.88,107.92,107.66,107.66,66584.0,103.3136,103.3519,103.1029,103.1029,66584.0
2024-05-13 11:30:00,107.66,107.69,107.42,107.45,63763.0,103.1029,103.1316,102.873,102.9018,63763.0
2024-05-13 12:00:00,107.44,107.45,107.09,107.1,61238.0,102.8922,102.9018,102.557,102.5666,61238.0
2024-05-13 12:30:00,107.09,107.11,106.66,106.66,78085.0,102.557,102.5761,102.1452,102.1452,78085.0
2024-05-13 13:00:00,106.63,106.63,106.24,106.51,218434.0,102.1165,102.1165,101.743,102.0015,218434.0
2024-05-13 13:30:00,106.52,107.04,106.39,107.0,92716.0,102.0111,102.5091,101.8866,102.4708,92716.0
2024-05-13 14:00:00,106.98,107.01,106.65,106.83,81963.0,102.4516,102.4804,102.1356,102.308,81963.0
2024-05-13 14:30:00,106.84,107.07,106.79,106.92,46677.0,102.3176,102.5378,102.2697,102.3942,46677.0
2024-05-13 15:00:00,106.93,106.97,106.74,106.79,56372.0,102.4038,102.4421,102.2218,102.2697,56372.0
2024-05-13 15:30:00,106.78,106.91,106.54,106.87,304425.0,102.2601,102.3846,102.0303,102.3463,304425.0
2024-05-14 09:30:00,107.0,107.43,106.5,107.29,82230.0,102.7551,103.1681,102.275,103.0336,82230.0
2024-05-14 10:00:00,107.27,107.5,107.15,107.48,56295.0,103.0144,103.2353,102.8992,103.2161,56295.0
2024-05-14 10:30:00,107.47,107.51,107.15,107.41,61990.0,103.2065,103.2449,102.8992,103.1489,61990.0
2024-05-14 11:00:00,107.45,107.63,107.36,107.45,77129.0,103.1873,103.3601,103.1008,103.1873,77129.0
2024-05-14 11:30:00,107.48,107.6,107.36,107.51,35349.0,103.2161,103.3313,103.1008,103.2449,35349.0
2024-05-14 12:00:00,107.5,107.64,107.5,107.55,51000.0,103.2353,103.3697,103.2353,103.2833,51000.0
2024-05-14 12:30:00,107.55,107.61,107.39,107.51,55472.0,103.2833,103.3409,103.1297,103.2449,55472.0
2024-05-14 13:00:00,107.51,107.51,107.23,107.29,47208.0,103.2449,103.2449,102.976,103.0336,47208.0
2024-05-14 13:30:00,107.33,107.56,107.28,107.46,45600.0,103.072,103.2929,103.024,103.1969,45600.0
2024-05-14 14:00:00,107.46,107.85,107.44,107.77,49105.0,103.1969,103.5714,103.1777,103.4946,49105.0
2024-05-14 14:30:00,107.76,107.86,107.66,107.86,56939.0,103.485,103.581,103.3889,103.581,56939.0
2024-05-14 15:00:00,107.88,107.91,107.65,107.75,109504.0,103.6002,103.629,103.3793,103.4754,109504.0
2024-05-14 15:30:00,107.73,108.24,107.7,108.12,306669.0,103.4562,103.9459,103.4274,103.8307,306669.0
2024-05-15 09:30:00,108.55,109.25,108.52,108.56,109974.0,104.2436,104.9159,104.2148,104.2532,109974.0
2024-05-15 10:00:00,108.56,108.87,108.25,108.32,51506.0,104.2532,104.5509,103.9555,104.0228,51506.0
2024-05-15 10:30:00,108.31,108.93,108.26,108.92,73875.0,104.0132,104.6086,103.9651,104.599,73875.0
2024-05-15 11:00:00,108.91,108.97,108.6,108.72,67784.0,104.5894,104.647,104.2917,104.4069,67784.0
2024-05-15 11:30:00,108.72,108.85,108.37,108.4,58491.0,104.4069,104.5317,104.0708,104.0996,58491.0
2024-05-15 12:00:00,108.42,108.48,108.21,108.28,111888.0,104.1188,104.1764,103.9171,103.9843,111888.0
2024-05-15 12:30:00,108.32,108.53,108.16,108.18,60881.0,104.0228,104.2244,103.8691,103.8883,60881.0
2024-05-15 13:00:00,108.22,108.53,108.16,108.39,30480.0,103.9267,104.2244,103.8691,104.09,30480.0
2024-05-15 13:30:00,108.39,108.4,108.05,108.25,48702.0,104.09,104.0996,103.7635,103.9555,48702.0
2024-05-15 14:00:00,108.22,108.29,108.0,108.1,72258.0,103.9267,103.994,103.7155,103.8115,72258.0
2024-05-15 14:30:00,108.11,108.26,108.09,108.17,64245.0,103.8211,103.9651,103.8019,103.8787,64245.0
2024-05-15 15:00:00,108.16,108.49,108.15,108.43,40085.0,103.8691,104.186,103.8595,104.1284,40085.0
2024-05-15 15:30:00,108.42,108.43,107.92,108.11,252296.0,104.1188,104.1284,103.6386,103.8211,252296.0
2024-05-16 09:30:00,107.61,107.93,106.44,106.59,73217.0,103.3409,103.6482,102.2173,102.3614,73217.0
2024-05-16 10:00:00,106.61,107.12,106.44,106.76,36391.0,102.3806,102.8704,102.2173,102.5246,36391.0
2024-05-16 10:30:00,106.74,106.8,106.4,106.51,50987.0,102.5054,102.5631,102.1789,102.2846,50987.0
2024-05-16 11:00:00,106.5,106.55,106.19,106.26,49534.0,102.275,102.323,101.9773,102.0445,49534.0
2024-05-16 11:30:00,106.27,106.54,106.12,106.19,54607.0,102.0541,102.3134,101.91,101.9773,54607.0
2024-05-16 12:00:00,106.22,106.29,106.0,106.16,42748.0,102.0061,102.0733,101.7948,101.9485,42748.0
2024-05-16 12:30:00,106.15,106.45,106.13,106.37,26212.0,101.9388,102.2269,101.9196,102.1501,26212.0
2024-05-16 13:00:00,106.36,106.37,106.0,106.09,22932.0,102.1405,102.1501,101.7948,101.8812,22932.0
2024-05-16 13:30:00,106.08,106.31,106.08,106.27,35094.0,101.8716,102.0925,101.8716,102.0541,35094.0
2024-05-16 14:00:00,106.28,106.28,106.04,106.2,44955.0,102.0637,102.0637,101.8332,101.9869,44955.0
2024-05-16 14:30:00,106.16,106.4,106.16,106.38,43883.0,101.9485,102.1789,101.9485,102.1597,43883.0
2024-05-16 15:00:00,106.37,106.48,106.29,106.31,61014.0,102.1501,102.2558,102.0733,102.0925,61014.0
2024-05-16 15:30:00,106.32,106.34,105.87,105.9,204755.0,102.1021,102.1213,101.67,101.6988,204755.0
2024-05-17 09:30:00,105.97,106.52,105.61,106.11,150060.0,101.766,102.2942,101.4203,101.9004,150060.0
2024-05-17 10:00:00,106.11,106.11,105.79,105.84,20439.0,101.9004,101.9004,101.5931,101.6411,20439.0
2024-05-17 10:30:00,105.83,105.92,105.71,105.76,26397.0,101.6315,101.718,101.5163,101.5643,26397.0
2024-05-17 11:00:00,105.73,105.73,105.26,105.35,36995.0,101.5355,101.5355,101.0842,101.1706,36995.0
2024-05-17 11:30:00,105.37,105.56,105.25,105.52,24175.0,101.1898,101.3723,101.0746,101.3338,24175.0
2024-05-17 12:00:00,105.51,105.55,105.29,105.32,16173.0,101.3242,101.3627,101.113,101.1418,16173.0
2024-05-17 12:30:00,105.33,105.5,105.32,105.48,20322.0,101.1514,101.3146,101.1418,101.2954,20322.0
2024-05-17 13:00:00,105.49,105.56,105.43,105.45,21921.0,101.305,101.3723,101.2474,101.2666,21921.0
2024-05-17 13:30:00,105.43,105.54,105.4,105.52,24880.0,101.2474,101.353,101.2186,101.3338,24880.0
2024-05-17 14:00:00,105.51,105.73,105.5,105.73,34536.0,101.3242,101.5355,101.3146,101.5355,34536.0
2024-05-17 14:30:00,105.73,105.97,105.73,105.91,22203.0,101.5355,101.766,101.5355,101.7084,22203.0
2024-05-17 15:00:00,105.89,106.08,105.8,105.94,56748.0,101.6892,101.8716,101.6027,101.7372,56748.0
2024-05-17 15:30:00,105.92,106.08,105.83,106.02,332982.0,101.718,101.8716,101.6315,101.814,332982.0
2024-05-20 09:30:00,106.62,106.65,105.35,105.72,67558.0,102.3902,102.419,101.1706,101.5259,67558.0
2024-05-20 10:00:00,105.72,105.87,105.5,105.63,43388.0,101.5259,101.67,101.3146,101.4395,43388.0
2024-05-20 10:30:00,105.67,105.97,105.62,105.92,45285.0,101.4779,101.766,101.4299,101.718,45285.0
2024-05-20 11:00:00,105.93,106.19,105.67,106.13,52554.0,101.7276,101.9773,101.4779,101.9196,52554.0
2024-05-20 11:30:00,106.12,106.18,105.82,105.83,31939.0,101.91,101.9677,101.6219,101.6315,31939.0
2024-05-20 12:00:00,105.81,105.99,105.79,105.86,40857.0,101.6123,101.7852,101.5931,101.6604,40857.0
2024-05-20 12:30:00,105.84,105.87,105.68,105.76,37659.0,101.6411,101.67,101.4875,101.5643,37659.0
2024-05-20 13:00:00,105.74,105.77,105.44,105.46,43238.0,101.5451,101.5739,101.257,101.2762,43238.0
2024-05-20 13:30:00,105.44,105.65,105.42,105.63,42767.0,101.257,101.4587,101.2378,101.4395,42767.0
2024-05-20 14:00:00,105.64,105.75,105.4,105.62,37800.0,101.4491,101.5547,101.2186,101.4299,37800.0
2024-05-20 14:30:00,105.62,105.64,105.42,105.43,47090.0,101.4299,101.4491,101.2378,101.2474,47090.0
2024-05-20 15:00:00,105.42,105.58,105.41,105.5,89060.0,101.2378,101.3915,101.2282,101.3146,89060.0
2024-05-20 15:30:00,105.49,105.7,105.33,105.39,287958.0,101.305,101.5067,101.1514,101.209,287958.0
2024-05-21 09:30:00,105.5,105.5,104.79,105.16,125233.0,101.3146,101.3146,100.6328,100.9881,125233.0
2024-05-21 10:00:00,105.16,105.43,105.16,105.2,45491.0,100.9881,101.2474,100.9881,101.0265,45491.0
2024-05-21 10:30:00,105.17,105.41,105.09,105.3,35778.0,100.9977,101.2282,100.9209,101.1226,35778.0
2024-05-21 11:00:00,105.29,105.42,105.13,105.35,52648.0,101.113,101.2378,100.9593,101.1706,52648.0
2024-05-21 11:30:00,105.36,105.36,105.07,105.07,46327.0,101.1802,101.1802,100.9017,100.9017,46327.0
2024-05-21 12:00:00,105.09,105.36,105.07,105.18,47217.0,100.9209,101.1802,100.9017,101.0073,47217.0
2024-05-21 12:30:00,105.18,105.33,105.1,105.33,43644.0,101.0073,101.1514,100.9305,101.1514,43644.0
2024-05-21 13:00:00,105.32,105.39,105.2,105.39,46490.0,101.1418,101.209,101.0265,101.209,46490.0
2024-05-21 13:30:00,105.41,105.8,105.41,105.7,46814.0,101.2282,101.6027,101.2282,101.5067,46814.0
2024-05-21 14:00:00,105.7,105.74,105.5,105.62,31692.0,101.5067,101.5451,101.3146,101.4299,31692.0
2024-05-21 14:30:00,105.61,105.68,105.46,105.61,47260.0,101.4203,101.4875,101.2762,101.4203,47260.0
2024-05-21 15:00:00,105.62,105.65,105.46,105.62,58085.0,101.4299,101.4587,101.2762,101.4299,58085.0
2024-05-21 15:30:00,105.64,105.73,105.48,105.57,283475.0,101.4491,101.5355,101.2954,101.3819,283475.0
2024-05-22 09:30:00,105.65,107.11,105.34,107.07,170532.0,101.4587,102.8608,101.161,102.8224,170532.0
2024-05-22 10:00:00,107.1,107.43,106.85,107.06,91691.0,102.8512,103.1681,102.6111,102.8127,91691.0
2024-05-22 10:30:00,107.08,107.14,106.78,106.99,58683.0,102.832,102.8896,102.5439,102.7455,58683.0
2024-05-22 11:00:00,106.99,107.0,106.8,106.88,51084.0,102.7455,102.7551,102.5631,102.6399,51084.0
2024-05-22 11:30:00,106.87,107.0,106.62,106.95,50012.0,102.6303,102.7551,102.3902,102.7071,50012.0
2024-05-22 12:00:00,106.93,107.39,106.86,107.34,49397.0,102.6879,103.1297,102.6207,103.0816,49397.0
2024-05-22 12:30:00,107.33,107.56,107.3,107.45,45710.0,103.072,103.2929,103.0432,103.1873,45710.0
2024-05-22 13:00:00,107.46,107.54,107.27,107.28,36018.0,103.1969,103.2737,103.0144,103.024,36018.0
2024-05-22 13:30:00,107.29,107.46,107.12,107.45,58454.0,103.0336,103.1969,102.8704,103.1873,58454.0
2024-05-22 14:00:00,107.44,107.5,107.08,107.09,82602.0,103.1777,103.2353,102.832,102.8416,82602.0
2024-05-22 14:30:00,107.09,107.4,107.04,107.37,113721.0,102.8416,103.1393,102.7935,103.1104,113721.0
2024-05-22 15:00:00,107.39,107.53,107.23,107.35,103426.0,103.1297,103.2641,102.976,103.0912,103426.0
2024-05-22 15:30:00,107.38,108.39,107.36,108.36,459111.0,103.1201,104.09,103.1008,104.0612,459111.0
2024-05-23 09:30:00,108.93,109.25,107.67,107.94,98924.0,104.6086,104.9159,103.3985,103.6578,98924.0
2024-05-23 10:00:00,107.91,108.05,107.72,107.9,67830.0,103.629,103.7635,103.4466,103.6194,67830.0
2024-05-23 10:30:00,107.92,108.28,107.8,108.18,91340.0,103.6386,103.9843,103.5234,103.8883,91340.0
2024-05-23 11:00:00,108.2,108.68,108.2,108.68,99271.0,103.9075,104.3685,103.9075,104.3685,99271.0
2024-05-23 11:30:00,108.67,108.74,108.51,108.7,49521.0,104.3589,104.4261,104.2052,104.3877,49521.0
2024-05-23 12:00:00,108.69,108.73,108.51,108.65,47157.0,104.3781,104.4165,104.2052,104.3397,47157.0
2024-05-23 12:30:00,108.65,108.85,108.5,108.71,56345.0,104.3397,104.5317,104.1956,104.3973,56345.0
2024-05-23 13:00:00,108.72,108.91,108.61,108.87,66742.0,104.4069,104.5894,104.3013,104.5509,66742.0
2024-05-23 13:30:00,108.85,108.86,108.52,108.66,62388.0,104.5317,104.5413,104.2148,104.3493,62388.0
2024-05-23 14:00:00,108.65,108.86,108.53,108.76,117047.0,104.3397,104.5413,104.2244,104.4453,117047.0
2024-05-23 14:30:00,108.72,108.89,108.56,108.58,47474.0,104.4069,104.5701,104.2532,104.2724,47474.0
2024-05-23 15:00:00,108.6,108.67,108.35,108.6,100077.0,104.2917,104.3589,104.0516,104.2917,100077.0
2024-05-23 15:30:00,108.59,108.9,108.51,108.88,208406.0,104.282,104.5798,104.2052,104.5605,208406.0
2024-05-24 09:30:00,109.71,110.6,109.36,109.39,158911.0,105.3576,106.2123,105.0215,105.0503,158911.0
2024-05-24 10:00:00,109.47,109.87,109.42,109.73,67278.0,105.1271,105.5113,105.0791,105.3768,67278.0
2024-05-24 10:30:00,109.68,109.82,109.4,109.65,57075.0,105.3288,105.4633,105.0599,105.3,57075.0
2024-05-24 11:00:00,109.68,109.96,109.61,109.9,49174.0,105.3288,105.5977,105.2616,105.5401,49174.0
2024-05-24 11:30:00,109.89,110.1,109.76,109.9,73094.0,105.5305,105.7321,105.4056,105.5401,73094.0
2024-05-24 12:00:00,109.91,110.07,109.9,110.0,24421.0,105.5497,105.7033,105.5401,105.6361,24421.0
2024-05-24 12:30:00,110.03,110.06,109.82,109.88,21112.0,105.6649,105.6937,105.4633,105.5209,21112.0
2024-05-24 13:00:00,109.9,109.97,109.74,109.77,33143.0,105.5401,105.6073,105.3864,105.4152,33143.0
2024-05-24 13:30:00,109.72,109.74,109.53,109.74,44264.0,105.3672,105.3864,105.1848,105.3864,44264.0
2024-05-24 14:00:00,109.71,109.76,109.24,109.31,38338.0,105.3576,105.4056,104.9063,104.9735,38338.0
2024-05-24 14:30:00,109.29,109.42,109.24,109.28,30441.0,104.9543,105.0791,104.9063,104.9447,30441.0
2024-05-24 15:00:00,109.27,109.48,109.18,109.4,36115.0,104.9351,105.1367,104.8486,105.0599,36115.0
2024-05-24 15:30:00,109.35,109.54,109.2,109.43,254692.0,105.0119,105.1944,104.8678,105.0887,254692.0
2024-05-28 09:30:00,109.06,109.42,108.03,108.09,134794.0,104.7334,105.0791,103.7443,103.8019,134794.0
2024-05-28 10:00:00,108.07,108.45,107.85,108.3,170702.0,103.7827,104.1476,103.5714,104.0036,170702.0
2024-05-28 10:30:00,108.31,108.64,108.28,108.32,88693.0,104.0132,104.3301,103.9843,104.0228,88693.0
2024-05-28 11:00:00,108.35,108.66,108.14,108.51,39407.0,104.0516,104.3493,103.8499,104.2052,39407.0
2024-05-28 11:30:00,108.42,108.42,107.91,107.97,136059.0,104.1188,104.1188,103.629,103.6866,136059.0
2024-05-28 12:00:00,107.98,108.21,107.91,108.12,40624.0,103.6962,103.9171,103.629,103.8307,40624.0
2024-05-28 12:30:00,108.15,108.23,107.96,108.01,30404.0,103.8595,103.9363,103.677,103.7251,30404.0
2024-05-28 13:00:00,107.98,108.09,107.7,107.73,60573.0,103.6962,103.8019,103.4274,103.4562,60573.0
2024-05-28 13:30:00,107.73,108.01,107.63,107.76,42171.0,103.4562,103.7251,103.3601,103.485,42171.0
2024-05-28 14:00:00,107.73,107.94,107.57,107.59,50073.0,103.4562,103.6578,103.3025,103.3217,50073.0
2024-05-28 14:30:00,107.56,107.73,107.3,107.68,71377.0,103.2929,103.4562,103.0432,103.4082,71377.0
2024-05-28 15:00:00,107.68,107.78,107.4,107.61,67084.0,103.4082,103.5042,103.1393,103.3409,67084.0
2024-05-28 15:30:00,107.61,107.95,107.58,107.95,283900.0,103.3409,103.6674,103.3121,103.6674,283900.0
2024-05-29 09:30:00,107.07,107.22,106.17,106.38,207284.0,102.8224,102.9664,101.9581,102.1597,207284.0
2024-05-29 10:00:00,106.38,106.53,106.05,106.16,60299.0,102.1597,102.3038,101.8428,101.9485,60299.0
2024-05-29 10:30:00,106.14,106.3,105.81,106.22,75803.0,101.9292,102.0829,101.6123,102.0061,75803.0
2024-05-29 11:00:00,106.2,106.2,105.65,105.86,80388.0,101.9869,101.9869,101.4587,101.6604,80388.0
2024-05-29 11:30:00,105.84,105.84,105.48,105.69,59283.0,101.6411,101.6411,101.2954,101.4971,59283.0
2024-05-29 12:00:00,105.69,105.8,105.44,105.77,45684.0,101.4971,101.6027,101.257,101.5739,45684.0
2024-05-29 12:30:00,105.78,105.79,105.38,105.41,35587.0,101.5835,101.5931,101.1994,101.2282,35587.0
2024-05-29 13:00:00,105.44,105.47,105.21,105.32,38895.0,101.257,101.2858,101.0361,101.1418,38895.0
2024-05-29 13:30:00,105.32,105.43,105.14,105.38,47840.0,101.1418,101.2474,100.9689,101.1994,47840.0
2024-05-29 14:00:00,105.38,105.47,105.2,105.2,63311.0,101.1994,101.2858,101.0265,101.0265,63311.0
2024-05-29 14:30:00,105.21,105.26,105.1,105.13,69136.0,101.0361,101.0842,100.9305,100.9593,69136.0
2024-05-29 15:00:00,105.12,105.32,105.08,105.24,58362.0,100.9497,101.1418,100.9113,101.0649,58362.0
2024-05-29 15:30:00,105.26,105.33,104.95,105.25,251637.0,101.0842,101.1514,100.7865,101.0746,251637.0
2024-05-30 09:30:00,105.3,106.57,105.3,106.54,129394.0,101.1226,102.3422,101.1226,102.3134,129394.0
2024-05-30 10:00:00,106.55,106.56,105.95,106.5,62020.0,102.323,102.3326,101.7468,102.275,62020.0
2024-05-30 10:30:00,106.46,106.56,106.04,106.05,19686.0,102.2365,102.3326,101.8332,101.8428,19686.0
2024-05-30 11:00:00,106.01,106.31,105.95,106.18,31384.0,101.8044,102.0925,101.7468,101.9677,31384.0
2024-05-30 11:30:00,106.19,106.3,105.98,106.04,27194.0,101.9773,102.0829,101.7756,101.8332,27194.0
2024-05-30 12:00:00,106.04,106.21,105.99,106.02,24288.0,101.8332,101.9965,101.7852,101.814,24288.0
2024-05-30 12:30:00,106.01,106.27,105.97,106.14,32919.0,101.8044,102.0541,101.766,101.9292,32919.0
2024-05-30 13:00:00,106.15,106.21,105.9,105.97,65304.0,101.9388,101.9965,101.6988,101.766,65304.0
2024-05-30 13:30:00,105.98,106.16,105.75,105.93,64075.0,101.7756,101.9485,101.5547,101.7276,64075.0
2024-05-30 14:00:00,105.92,105.95,105.76,105.86,39164.0,101.718,101.7468,101.5643,101.6604,39164.0
2024-05-30 14:30:00,105.86,105.93,105.74,105.82,32999.0,101.6604,101.7276,101.5451,101.6219,32999.0
2024-05-30 15:00:00,105.84,105.91,105.67,105.73,69420.0,101.6411,101.7084,101.4779,101.5355,69420.0
2024-05-30 15:30:00,105.76,105.86,105.25,105.74,302026.0,101.5643,101.6604,101.0746,101.5451,302026.0
2024-05-31 09:30:00,105.88,106.21,105.21,105.32,57004.0,101.6796,101.9965,101.0361,101.1418,57004.0
2024-05-31 10:00:00,105.35,105.37,104.66,104.7,62184.0,101.1706,101.1898,100.508,100.5464,62184.0
2024-05-31 10:30:00,104.67,105.16,104.63,105.13,331644.0,100.5176,100.9881,100.4791,100.9593,331644.0
2024-05-31 11:00:00,105.13,105.28,104.89,104.98,51362.0,100.9593,101.1034,100.7288,100.8153,51362.0
2024-05-31 11:30:00,104.95,105.17,104.88,104.99,66683.0,100.7865,100.9977,100.7192,100.8249,66683.0
2024-05-31 12:00:00,104.97,105.0,104.67,104.96,55676.0,100.8057,100.8345,100.5176,100.7961,55676.0
2024-05-31 12:30:00,104.96,105.44,104.96,105.41,41246.0,100.7961,101.257,100.7961,101.2282,41246.0
2024-05-31 13:00:00,105.44,105.66,105.42,105.56,69309.0,101.257,101.4683,101.2378,101.3723,69309.0
2024-05-31 13:30:00,105.57,105.76,105.54,105.76,42966.0,101.3819,101.5643,101.353,101.5643,42966.0
2024-05-31 14:00:00,105.79,106.09,105.79,105.98,174599.0,101.5931,101.8812,101.5931,101.7756,174599.0
2024-05-31 14:30:00,105.98,106.14,105.92,106.09,68009.0,101.7756,101.9292,101.718,101.8812,68009.0
2024-05-31 15:00:00,106.08,106.39,106.02,106.32,100038.0,101.8716,102.1693,101.814,102.1021,100038.0
2024-05-31 15:30:00,106.31,107.6,106.26,107.55,589775.0,102.0925,103.3313,102.0445,103.2833,589775.0
2024-06-03 09:30:00,107.62,107.75,105.68,105.78,177264.0,103.3505,103.4754,101.4875,101.5835,177264.0
2024-06-03 10:00:00,105.84,106.05,105.18,105.25,144355.0,101.6411,101.8428,101.0073,101.0746,144355.0
2024-06-03 10:30:00,105.21,105.53,104.99,105.34,82493.0,101.0361,101.3434,100.8249,101.161,82493.0
2024-06-03 11:00:00,105.34,105.35,104.78,105.05,73246.0,101.161,101.1706,100.6232,100.8825,73246.0
2024-06-03 11:30:00,105.03,105.08,104.47,104.89,69252.0,100.8633,100.9113,100.3255,100.7288,69252.0
2024-06-03 12:00:00,104.95,104.98,104.45,104.72,59536.0,100.7865,100.8153,100.3063,100.5656,59536.0
2024-06-03 12:30:00,104.67,104.85,104.52,104.79,57274.0,100.5176,100.6904,100.3735,100.6328,57274.0
2024-06-03 13:00:00,104.79,105.02,104.47,104.88,91202.0,100.6328,100.8537,100.3255,100.7192,91202.0
2024-06-03 13:30:00,104.88,105.05,104.75,104.86,76765.0,100.7192,100.8825,100.5944,100.7,76765.0
2024-06-03 14:00:00,104.87,104.95,104.59,104.78,94768.0,100.7096,100.7865,100.4407,100.6232,94768.0
2024-06-03 14:30:00,104.77,105.14,104.74,105.09,51449.0,100.6136,100.9689,100.5848,100.9209,51449.0
2024-06-03 15:00:00,105.1,105.32,105.08,105.14,119036.0,100.9305,101.1418,100.9113,100.9689,119036.0
2024-06-03 15:30:00,105.14,105.5,105.0,105.5,292004.0,100.9689,101.3146,100.8345,101.3146,292004.0
2024-06-04 09:30:00,105.47,106.32,105.11,105.93,113489.0,101.2858,102.1021,100.9401,101.7276,113489.0
2024-06-04 10:00:00,105.95,106.62,105.95,106.56,168158.0,101.7468,102.3902,101.7468,102.3326,168158.0
2024-06-04 10:30:00,106.56,106.66,106.17,106.18,98095.0,102.3326,102.4286,101.9581,101.9677,98095.0
2024-06-04 11:00:00,106.19,106.31,105.98,105.98,81141.0,101.9773,102.0925,101.7756,101.7756,81141.0
2024-06-04 11:30:00,105.98,106.13,105.8,105.94,71866.0,101.7756,101.9196,101.6027,101.7372,71866.0
2024-06-04 12:00:00,105.97,106.0,105.67,105.9,59928.0,101.766,101.7948,101.4779,101.6988,59928.0
2024-06-04 12:30:00,105.88,105.89,105.35,105.4,64617.0,101.6796,101.6892,101.1706,101.2186,64617.0
2024-06-04 13:00:00,105.38,105.62,105.21,105.6,41868.0,101.1994,101.4299,101.0361,101.4107,41868.0
2024-06-04 13:30:00,105.64,105.91,105.48,105.82,40249.0,101.4491,101.7084,101.2954,101.6219,40249.0
2024-06-04 14:00:00,105.83,106.55,105.82,106.5,91538.0,101.6315,102.323,101.6219,102.275,91538.0
2024-06-04 14:30:00,106.52,106.54,105.88,105.9,45369.0,102.2942,102.3134,101.6796,101.6988,45369.0
2024-06-04 15:00:00,105.88,105.92,105.63,105.75,92745.0,101.6796,101.718,101.4395,101.5547,92745.0
2024-06-04 15:30:00,105.74,106.07,105.58,105.94,267703.0,101.5451,101.862,101.3915,101.7372,267703.0
2024-06-05 09:30:00,107.15,109.44,106.08,108.94,324510.0,102.8992,105.0983,101.8716,104.6182,324510.0
2024-06-05 10:00:00,108.85,109.11,107.98,108.62,309702.0,104.5317,104.7814,103.6962,104.3109,309702.0
2024-06-05 10:30:00,108.61,109.12,108.6,108.8,153828.0,104.3013,104.791,104.2917,104.4837,153828.0
2024-06-05 11:00:00,108.83,109.55,108.79,109.37,109439.0,104.5125,105.204,104.4741,105.0311,109439.0
2024-06-05 11:30:00,109.35,109.4,109.1,109.15,60483.0,105.0119,105.0599,104.7718,104.8198,60483.0
2024-06-05 12:00:00,109.15,109.73,108.81,109.59,50814.0,104.8198,105.3768,104.4933,105.2424,50814.0
2024-06-05 12:30:00,109.56,109.8,109.44,109.61,92883.0,105.2136,105.444,105.0983,105.2616,92883.0
2024-06-05 13:00:00,109.59,109.97,109.52,109.96,50327.0,105.2424,105.6073,105.1752,105.5977,50327.0
2024-06-05 13:30:00,109.96,110.02,109.79,109.84,46135.0,105.5977,105.6553,105.4344,105.4825,46135.0
2024-06-05 14:00:00,109.83,109.91,109.69,109.75,53166.0,105.4729,105.5497,105.3384,105.396,53166.0
2024-06-05 14:30:00,109.76,109.96,109.69,109.78,163617.0,105.4056,105.5977,105.3384,105.4248,163617.0
2024-06-05 15:00:00,109.77,109.89,109.53,109.72,172937.0,105.4152,105.5305,105.1848,105.3672,172937.0
2024-06-05 15:30:00,109.71,110.04,109.66,110.01,449831.0,105.3576,105.6745,105.3096,105.6457,449831.0
2024-06-06 09:30:00,110.17,110.27,108.66,109.31,191536.0,105.7994,105.8954,104.3493,104.9735,191536.0
2024-06-06 10:00:00,109.31,109.42,108.86,109.11,71572.0,104.9735,105.0791,104.5413,104.7814,71572.0
2024-06-06 10:30:00,109.09,109.25,108.84,108.92,71602.0,104.7622,104.9159,104.5221,104.599,71602.0
2024-06-06 11:00:00,108.92,109.16,108.84,109.15,47606.0,104.599,104.8294,104.5221,104.8198,47606.0
2024-06-06 11:30:00,109.14,109.24,108.86,109.2,67580.0,104.8102,104.9063,104.5413,104.8678,67580.0
2024-06-06 12:00:00,109.19,109.34,109.08,109.19,93696.0,104.8582,105.0023,104.7526,104.8582,93696.0
2024-06-06 12:30:00,109.18,109.41,109.13,109.19,73419.0,104.8486,105.0695,104.8006,104.8582,73419.0
2024-06-06 13:00:00,109.2,109.23,108.84,108.94,65300.0,104.8678,104.8967,104.5221,104.6182,65300.0
2024-06-06 13:30:00,108.93,109.13,108.8,109.09,84785.0,104.6086,104.8006,104.4837,104.7622,84785.0
2024-06-06 14:00:00,109.09,109.11,108.83,109.06,72473.0,104.7622,104.7814,104.5125,104.7334,72473.0
2024-06-06 14:30:00,109.05,109.57,108.98,109.43,92678.0,104.7238,105.2232,104.6566,105.0887,92678.0
2024-06-06 15:00:00,109.43,109.43,109.13,109.26,120645.0,105.0887,105.0887,104.8006,104.9255,120645.0
2024-06-06 15:30:00,109.24,109.36,109.01,109.08,317536.0,104.9063,105.0215,104.6854,104.7526,317536.0
2024-06-07 09:30:00,108.57,108.81,108.0,108.28,89733.0,104.2628,104.4933,103.7155,103.9843,89733.0
2024-06-07 10:00:00,108.27,108.6,108.1,108.53,44659.0,103.9747,104.2917,103.8115,104.2244,44659.0
2024-06-07 10:30:00,108.52,108.91,108.24,108.43,37574.0,104.2148,104.5894,103.9459,104.1284,37574.0
2024-06-07 11:00:00,108.44,108.54,108.16,108.34,37457.0,104.138,104.234,103.8691,104.042,37457.0
2024-06-07 11:30:00,108.35,108.47,108.16,108.47,34626.0,104.0516,104.1668,103.8691,104.1668,34626.0
2024-06-07 12:00:00,108.46,108.53,108.26,108.53,32851.0,104.1572,104.2244,103.9651,104.2244,32851.0
2024-06-07 12:30:00,108.55,108.91,108.46,108.91,26180.0,104.2436,104.5894,104.1572,104.5894,26180.0
2024-06-07 13:00:00,108.89,108.9,108.67,108.78,26490.0,104.5701,104.5798,104.3589,104.4645,26490.0
2024-06-07 13:30:00,108.77,108.81,108.61,108.74,46847.0,104.4549,104.4933,104.3013,104.4261,46847.0
2024-06-07 14:00:00,108.73,108.74,108.25,108.54,28272.0,104.4165,104.4261,103.9555,104.234,28272.0
2024-06-07 14:30:00,108.53,108.65,108.34,108.37,38015.0,104.2244,104.3397,104.042,104.0708,38015.0
2024-06-07 15:00:00,108.38,108.38,107.94,108.06,47936.0,104.0804,104.0804,103.6578,103.7731,47936.0
2024-06-07 15:30:00,108.02,108.14,107.61,107.66,242301.0,103.7347,103.8499,103.3409,103.3889,242301.0
2024-06-10 09:30:00,107.0,107.24,106.75,107.23,51588.0,102.7551,102.9856,102.515,102.976,51588.0
2024-06-10 10:00:00,107.41,107.69,107.29,107.29,33951.0,103.1489,103.4178,103.0336,103.0336,33951.0
2024-06-10 10:30:00,107.31,107.51,106.91,106.98,71046.0,103.0528,103.2449,102.6687,102.7359,71046.0
2024-06-10 11:00:00,107.02,107.36,106.99,107.29,76547.0,102.7743,103.1008,102.7455,103.0336,76547.0
2024-06-10 11:30:00,107.31,107.49,107.13,107.47,42366.0,103.0528,103.2257,102.88,103.2065,42366.0
2024-06-10 12:00:00,107.47,107.47,107.21,107.25,52230.0,103.2065,103.2065,102.9568,102.9952,52230.0
2024-06-10 12:30:00,107.24,107.43,107.16,107.38,43591.0,102.9856,103.1681,102.9088,103.1201,43591.0
2024-06-10 13:00:00,107.4,107.53,107.18,107.44,43577.0,103.1393,103.2641,102.928,103.1777,43577.0
2024-06-10 13:30:00,107.43,107.72,107.4,107.48,39777.0,103.1681,103.4466,103.1393,103.2161,39777.0
2024-06-10 14:00:00,107.48,107.51,107.37,107.46,35932.0,103.2161,103.2449,103.1104,103.1969,35932.0
2024-06-10 14:30:00,107.45,107.61,107.42,107.52,26403.0,103.1873,103.3409,103.1585,103.2545,26403.0
2024-06-10 15:00:00,107.53,107.79,107.52,107.74,65528.0,103.2641,103.5138,103.2545,103.4658,65528.0
2024-06-10 15:30:00,107.73,107.78,107.34,107.44,284011.0,103.4562,103.5042,103.0816,103.1777,284011.0
2024-06-11 09:30:00,107.36,107.36,105.76,106.65,155559.0,103.1008,103.1008,101.5643,102.419,155559.0
2024-06-11 10:00:00,106.68,106.86,106.2,106.7,51401.0,102.4478,102.6207,101.9869,102.467,51401.0
2024-06-11 10:30:00,106.66,106.8,106.22,106.32,119588.0,102.4286,102.5631,102.0061,102.1021,119588.0
2024-06-11 11:00:00,106.33,106.36,106.05,106.15,35040.0,102.1117,102.1405,101.8428,101.9388,35040.0
2024-06-11 11:30:00,106.17,106.36,105.97,106.26,42412.0,101.9581,102.1405,101.766,102.0445,42412.0
2024-06-11 12:00:00,106.26,106.45,106.17,106.2,25809.0,102.0445,102.2269,101.9581,101.9869,25809.0
2024-06-11 12:30:00,106.17,106.22,105.73,105.77,32896.0,101.9581,102.0061,101.5355,101.5739,32896.0
2024-06-11 13:00:00,105.77,105.84,105.38,105.57,62036.0,101.5739,101.6411,101.1994,101.3819,62036.0
2024-06-11 13:30:00,105.59,105.74,105.45,105.73,238830.0,101.4011,101.5451,101.2666,101.5355,238830.0
2024-06-11 14:00:00,105.75,106.35,105.64,106.35,73976.0,101.5547,102.1309,101.4491,102.1309,73976.0
2024-06-11 14:30:00,106.35,106.5,106.03,106.09,94549.0,102.1309,102.275,101.8236,101.8812,94549.0
2024-06-11 15:00:00,106.11,106.16,105.69,105.76,123545.0,101.9004,101.9485,101.4971,101.5643,123545.0
2024-06-11 15:30:00,105.75,106.06,105.68,105.98,378577.0,101.5547,101.8524,101.4875,101.7756,378577.0
2024-06-12 09:30:00,106.94,107.0,105.5,105.7,254953.0,102.6975,102.7551,101.3146,101.5067,254953.0
2024-06-12 10:00:00,105.7,106.22,105.6,105.91,94937.0,101.5067,102.0061,101.4107,101.7084,94937.0
2024-06-12 10:30:00,105.87,106.08,105.38,105.55,83954.0,101.67,101.8716,101.1994,101.3627,83954.0
2024-06-12 11:00:00,105.53,105.93,105.25,105.75,55477.0,101.3434,101.7276,101.0746,101.5547,55477.0
2024-06-12 11:30:00,105.81,105.82,105.55,105.75,96259.0,101.6123,101.6219,101.3627,101.5547,96259.0
2024-06-12 12:00:00,105.72,106.2,105.72,106.09,58105.0,101.5259,101.9869,101.5259,101.8812,58105.0
2024-06-12 12:30:00,106.11,106.34,105.88,105.95,75264.0,101.9004,102.1213,101.6796,101.7468,75264.0
2024-06-12 13:00:00,105.95,106.15,105.83,105.84,50321.0,101.7468,101.9388,101.6315,101.6411,50321.0
2024-06-12 13:30:00,105.83,106.16,105.68,105.91,54126.0,101.6315,101.9485,101.4875,101.7084,54126.0
2024-06-12 14:00:00,105.89,106.64,105.62,106.61,145119.0,101.6892,102.4094,101.4299,102.3806,145119.0
2024-06-12 14:30:00,106.62,106.8,106.3,106.62,74281.0,102.3902,102.5631,102.0829,102.3902,74281.0
2024-06-12 15:00:00,106.61,106.8,106.16,106.3,72906.0,102.3806,102.5631,101.9485,102.0829,72906.0
2024-06-12 15:30:00,106.29,106.96,106.23,106.7,243356.0,102.0733,102.7167,102.0157,102.467,243356.0
2024-06-13 09:30:00,106.35,106.57,104.92,105.32,151540.0,102.1309,102.3422,100.7576,101.1418,151540.0
2024-06-13 10:00:00,105.3,105.63,105.06,105.63,64846.0,101.1226,101.4395,100.8921,101.4395,64846.0
2024-06-13 10:30:00,105.65,105.97,105.42,105.78,63671.0,101.4587,101.766,101.2378,101.5835,63671.0
2024-06-13 11:00:00,105.72,106.31,105.72,106.3,59668.0,101.5259,102.0925,101.5259,102.0829,59668.0
2024-06-13 11:30:00,106.31,106.35,106.12,106.21,59665.0,102.0925,102.1309,101.91,101.9965,59665.0
2024-06-13 12:00:00,106.21,106.58,106.07,106.4,57302.0,101.9965,102.3518,101.862,102.1789,57302.0
2024-06-13 12:30:00,106.4,106.9,106.37,106.81,52661.0,102.1789,102.6591,102.1501,102.5727,52661.0
2024-06-13 13:00:00,106.79,107.09,106.77,106.9,99340.0,102.5535,102.8416,102.5343,102.6591,99340.0
2024-06-13 13:30:00,106.89,106.9,106.48,106.62,101243.0,102.6495,102.6591,102.2558,102.3902,101243.0
2024-06-13 14:00:00,106.59,106.87,106.49,106.7,49559.0,102.3614,102.6303,102.2654,102.467,49559.0
2024-06-13 14:30:00,106.71,106.96,106.7,106.88,53475.0,102.4766,102.7167,102.467,102.6399,53475.0
2024-06-13 15:00:00,106.86,106.94,106.82,106.87,58591.0,102.6207,102.6975,102.5823,102.6303,58591.0
2024-06-13 15:30:00,106.85,107.15,106.72,107.09,298157.0,102.6111,102.8992,102.4862,102.8416,298157.0
2024-06-14 09:30:00,106.18,106.57,105.85,106.15,116965.0,101.9677,102.3422,101.6507,101.9388,116965.0
2024-06-14 10:00:00,106.07,106.17,105.07,105.17,134353.0,101.862,101.9581,100.9017,100.9977,134353.0
2024-06-14 10:30:00,105.18,105.54,104.91,105.42,74280.0,101.0073,101.353,100.748,101.2378,74280.0
2024-06-14 11:00:00,105.51,105.83,105.38,105.73,33100.0,101.3242,101.6315,101.1994,101.5355,33100.0
2024-06-14 11:30:00,105.77,106.14,105.75,106.14,83328.0,101.5739,101.9292,101.5547,101.9292,83328.0
2024-06-14 12:00:00,106.12,106.14,105.69,106.02,43450.0,101.91,101.9292,101.4971,101.814,43450.0
2024-06-14 12:30:00,106.03,106.25,105.9,106.17,39709.0,101.8236,102.0349,101.6988,101.9581,39709.0
2024-06-14 13:00:00,106.2,106.5,106.15,106.23,28158.0,101.9869,102.275,101.9388,102.0157,28158.0
2024-06-14 13:30:00,106.24,106.29,105.88,106.04,20794.0,102.0253,102.0733,101.6796,101.8332,20794.0
2024-06-14 14:00:00,105.99,106.29,105.95,106.23,39185.0,101.7852,102.0733,101.7468,102.0157,39185.0
2024-06-14 14:30:00,106.21,106.56,106.13,106.54,30761.0,101.9965,102.3326,101.9196,102.3134,30761.0
2024-06-14 15:00:00,106.53,106.71,106.42,106.53,92594.0,102.3038,102.4766,102.1981,102.3038,92594.0
2024-06-14 15:30:00,106.53,106.77,106.36,106.73,205445.0,102.3038,102.5343,102.1405,102.4958,205445.0
2024-06-17 09:30:00,106.7,107.58,106.23,106.5,43378.0,102.467,103.3121,102.0157,102.275,43378.0
2024-06-17 10:00:00,106.4,106.56,106.18,106.42,41651.0,102.1789,102.3326,101.9677,102.1981,41651.0
2024-06-17 10:30:00,106.42,106.66,106.2,106.58,24473.0,102.1981,102.4286,101.9869,102.3518,24473.0
2024-06-17 11:00:00,106.59,106.91,106.43,106.81,23596.0,102.3614,102.6687,102.2077,102.5727,23596.0
2024-06-17 11:30:00,106.81,106.9,106.62,106.87,18615.0,102.5727,102.6591,102.3902,102.6303,18615.0
2024-06-17 12:00:00,106.86,107.51,106.83,107.51,29104.0,102.6207,103.2449,102.5919,103.2449,29104.0
2024-06-17 12:30:00,107.51,107.56,107.25,107.34,25971.0,103.2449,103.2929,102.9952,103.0816,25971.0
2024-06-17 13:00:00,107.37,107.73,107.35,107.73,24284.0,103.1104,103.4562,103.0912,103.4562,24284.0
2024-06-17 13:30:00,107.74,107.86,107.62,107.7,35760.0,103.4658,103.581,103.3505,103.4274,35760.0
2024-06-17 14:00:00,107.72,107.98,107.71,107.88,45126.0,103.4466,103.6962,103.437,103.6002,45126.0
2024-06-17 14:30:00,107.87,107.92,107.71,107.85,43939.0,103.5906,103.6386,103.437,103.5714,43939.0
2024-06-17 15:00:00,107.85,108.12,107.71,107.9,90328.0,103.5714,103.8307,103.437,103.6194,90328.0
2024-06-17 15:30:00,107.9,108.08,107.74,107.75,208549.0,103.6194,103.7923,103.4658,103.4754,208549.0
2024-06-18 09:30:00,107.97,108.55,107.02,107.23,76684.0,103.6866,104.2436,102.7743,102.976,76684.0
2024-06-18 10:00:00,107.23,107.52,107.09,107.4,34677.0,102.976,103.2545,102.8416,103.1393,34677.0
2024-06-18 10:30:00,107.37,107.48,107.21,107.24,43153.0,103.1104,103.2161,102.9568,102.9856,43153.0
2024-06-18 11:00:00,107.25,107.36,107.07,107.19,44859.0,102.9952,103.1008,102.8224,102.9376,44859.0
2024-06-18 11:30:00,107.24,107.37,107.03,107.37,34482.0,102.9856,103.1104,102.7839,103.1104,34482.0
2024-06-18 12:00:00,107.37,107.6,107.26,107.47,50966.0,103.1104,103.3313,103.0048,103.2065,50966.0
2024-06-18 12:30:00,107.48,107.61,107.32,107.49,36347.0,103.2161,103.3409,103.0624,103.2257,36347.0
2024-06-18 13:00:00,107.43,107.46,107.25,107.36,36185.0,103.1681,103.1969,102.9952,103.1008,36185.0
2024-06-18 13:30:00,107.33,107.42,107.18,107.35,37383.0,103.072,103.1585,102.928,103.0912,37383.0
2024-06-18 14:00:00,107.37,107.51,107.11,107.44,43327.0,103.1104,103.2449,102.8608,103.1777,43327.0
2024-06-18 14:30:00,107.41,107.54,107.38,107.5,39704.0,103.1489,103.2737,103.1201,103.2353,39704.0
2024-06-18 15:00:00,107.51,107.73,107.43,107.65,38149.0,103.2449,103.4562,103.1681,103.3793,38149.0
2024-06-18 15:30:00,107.66,107.74,107.42,107.74,118917.0,103.3889,103.4658,103.1585,103.4658,118917.0
2024-06-20 09:30:00,107.6,108.13,107.3,107.63,94282.0,103.3313,103.8403,103.0432,103.3601,94282.0
2024-06-20 10:00:00,107.65,108.14,107.49,107.91,86729.0,103.3793,103.8499,103.2257,103.629,86729.0
2024-06-20 10:30:00,107.91,107.99,107.31,107.33,63132.0,103.629,103.7059,103.0528,103.072,63132.0
2024-06-20 11:00:00,107.33,107.68,107.32,107.39,48237.0,103.072,103.4082,103.0624,103.1297,48237.0
2024-06-20 11:30:00,107.39,107.45,107.05,107.05,65614.0,103.1297,103.1873,102.8031,102.8031,65614.0
2024-06-20 12:00:00,107.04,107.36,107.01,107.3,44376.0,102.7935,103.1008,102.7647,103.0432,44376.0
2024-06-20 12:30:00,107.28,107.58,107.19,107.4,48182.0,103.024,103.3121,102.9376,103.1393,48182.0
2024-06-20 13:00:00,107.43,107.43,107.19,107.37,40190.0,103.1681,103.1681,102.9376,103.1104,40190.0
2024-06-20 13:30:00,107.36,107.51,107.23,107.39,41492.0,103.1008,103.2449,102.976,103.1297,41492.0
2024-06-20 14:00:00,107.41,107.53,107.23,107.34,33935.0,103.1489,103.2641,102.976,103.0816,33935.0
2024-06-20 14:30:00,107.33,107.49,107.26,107.42,54668.0,103.072,103.2257,103.0048,103.1585,54668.0
2024-06-20 15:00:00,107.43,107.47,107.25,107.47,54012.0,103.1681,103.2065,102.9952,103.2065,54012.0
2024-06-20 15:30:00,107.48,107.48,107.1,107.25,214516.0,103.2161,103.2161,102.8512,102.9952,214516.0
2024-06-21 09:30:00,107.21,107.49,106.12,106.92,684907.0,102.9568,103.2257,101.91,102.6783,684907.0
2024-06-21 10:00:00,106.94,107.0,106.32,106.6,83099.0,102.6975,102.7551,102.1021,102.371,83099.0
2024-06-21 10:30:00,106.58,106.85,106.4,106.71,57343.0,102.3518,102.6111,102.1789,102.4766,57343.0
2024-06-21 11:00:00,106.71,106.96,106.66,106.82,55838.0,102.4766,102.7167,102.4286,102.5823,55838.0
2024-06-21 11:30:00,106.82,106.88,106.51,106.52,35115.0,102.5823,102.6399,102.2846,102.2942,35115.0
2024-06-21 12:00:00,106.54,106.62,106.41,106.48,17287.0,102.3134,102.3902,102.1885,102.2558,17287.0
2024-06-21 12:30:00,106.51,106.56,106.29,106.41,35176.0,102.2846,102.3326,102.0733,102.1885,35176.0
2024-06-21 13:00:00,106.42,106.54,106.37,106.39,24032.0,102.1981,102.3134,102.1501,102.1693,24032.0
2024-06-21 13:30:00,106.37,106.39,106.2,106.21,62310.0,102.1501,102.1693,101.9869,101.9965,62310.0
2024-06-21 14:00:00,106.2,106.41,106.14,106.32,111240.0,101.9869,102.1885,101.9292,102.1021,111240.0
2024-06-21 14:30:00,106.32,106.34,106.11,106.29,87864.0,102.1021,102.1213,101.9004,102.0733,87864.0
2024-06-21 15:00:00,106.3,106.47,106.26,106.29,98584.0,102.0829,102.2462,102.0445,102.0733,98584.0
2024-06-21 15:30:00,106.29,106.36,105.85,105.95,374265.0,102.0733,102.1405,101.6507,101.7468,374265.0
2024-06-24 09:30:00,106.77,107.55,106.14,107.47,125646.0,102.5343,103.2833,101.9292,103.2065,125646.0
2024-06-24 10:00:00,107.45,108.25,107.32,108.14,200297.0,103.1873,103.9555,103.0624,103.8499,200297.0
2024-06-24 10:30:00,108.15,108.67,108.03,108.39,242402.0,103.8595,104.3589,103.7443,104.09,242402.0
2024-06-24 11:00:00,108.4,108.41,107.8,107.87,153233.0,104.0996,104.1092,103.5234,103.5906,153233.0
2024-06-24 11:30:00,107.89,107.96,107.36,107.49,110032.0,103.6098,103.677,103.1008,103.2257,110032.0
2024-06-24 12:00:00,107.49,107.9,107.37,107.78,108791.0,103.2257,103.6194,103.1104,103.5042,108791.0
2024-06-24 12:30:00,107.81,108.02,107.55,107.88,99143.0,103.533,103.7347,103.2833,103.6002,99143.0
2024-06-24 13:00:00,107.87,107.88,107.48,107.55,104388.0,103.5906,103.6002,103.2161,103.2833,104388.0
2024-06-24 13:30:00,107.53,107.73,107.42,107.58,97641.0,103.2641,103.4562,103.1585,103.3121,97641.0
2024-06-24 14:00:00,107.58,107.7,107.43,107.5,44578.0,103.3121,103.4274,103.1681,103.2353,44578.0
2024-06-24 14:30:00,107.48,107.54,107.35,107.41,46004.0,103.2161,103.2737,103.0912,103.1489,46004.0
2024-06-24 15:00:00,107.38,107.46,107.2,107.3,63236.0,103.1201,103.1969,102.9472,103.0432,63236.0
2024-06-24 15:30:00,107.31,107.41,106.76,106.91,297819.0,103.0528,103.1489,102.5246,102.6687,297819.0
2024-06-25 09:30:00,106.63,106.87,105.53,105.57,113827.0,102.3998,102.6303,101.3434,101.3819,113827.0
2024-06-25 10:00:00,105.51,106.01,105.39,105.83,57450.0,101.3242,101.8044,101.209,101.6315,57450.0
2024-06-25 10:30:00,105.9,106.3,105.81,105.87,62897.0,101.6988,102.0829,101.6123,101.67,62897.0
2024-06-25 11:00:00,105.89,106.09,105.65,106.03,56378.0,101.6892,101.8812,101.4587,101.8236,56378.0
2024-06-25 11:30:00,106.03,106.08,105.83,105.91,32683.0,101.8236,101.8716,101.6315,101.7084,32683.0
2024-06-25 12:00:00,105.9,105.93,105.6,105.87,34000.0,101.6988,101.7276,101.4107,101.67,34000.0
2024-06-25 12:30:00,105.87,105.88,105.51,105.59,57428.0,101.67,101.6796,101.3242,101.4011,57428.0
2024-06-25 13:00:00,105.58,105.73,105.53,105.73,22656.0,101.3915,101.5355,101.3434,101.5355,22656.0
2024-06-25 13:30:00,105.73,105.76,105.61,105.68,37595.0,101.5355,101.5643,101.4203,101.4875,37595.0
2024-06-25 14:00:00,105.69,106.16,105.68,106.16,67260.0,101.4971,101.9485,101.4875,101.9485,67260.0
2024-06-25 14:30:00,106.17,106.27,105.83,105.91,69076.0,101.9581,102.0541,101.6315,101.7084,69076.0
2024-06-25 15:00:00,105.91,106.27,105.87,106.22,50164.0,101.7084,102.0541,101.67,102.0061,50164.0
2024-06-25 15:30:00,106.22,106.56,106.15,106.49,159715.0,102.0061,102.3326,101.9388,102.2654,159715.0
2024-06-26 09:30:00,106.3,106.3,104.41,104.45,183854.0,102.0829,102.0829,100.2679,100.3063,183854.0
2024-06-26 10:00:00,104.54,104.75,104.18,104.18,133969.0,100.3927,100.5944,100.047,100.047,133969.0
2024-06-26 10:30:00,104.14,104.54,103.72,104.51,121053.0,100.0086,100.3927,99.6053,100.3639,121053.0
2024-06-26 11:00:00,104.5,104.66,104.22,104.37,45259.0,100.3543,100.508,100.0854,100.2295,45259.0
2024-06-26 11:30:00,104.34,105.04,104.31,104.96,49048.0,100.2007,100.8729,100.1718,100.7961,49048.0
2024-06-26 12:00:00,104.9,105.02,104.77,104.83,28403.0,100.7384,100.8537,100.6136,100.6712,28403.0
2024-06-26 12:30:00,104.84,104.89,104.69,104.75,27237.0,100.6808,100.7288,100.5368,100.5944,27237.0
2024-06-26 13:00:00,104.74,104.86,104.66,104.71,28041.0,100.5848,100.7,100.508,100.556,28041.0
2024-06-26 13:30:00,104.7,104.78,104.37,104.45,57646.0,100.5464,100.6232,100.2295,100.3063,57646.0
2024-06-26 14:00:00,104.43,104.43,104.2,104.22,55145.0,100.2871,100.2871,100.0662,100.0854,55145.0
2024-06-26 14:30:00,104.23,104.35,104.05,104.27,42919.0,100.095,100.2103,99.9222,100.1334,42919.0
2024-06-26 15:00:00,104.27,104.33,104.22,104.29,51145.0,100.1334,100.1911,100.0854,100.1526,51145.0
2024-06-26 15:30:00,104.29,104.37,104.14,104.28,252062.0,100.1526,100.2295,100.0086,100.143,252062.0
2024-06-27 09:30:00,104.17,104.24,103.35,104.24,101675.0,100.0374,100.1046,99.2499,100.1046,101675.0
2024-06-27 10:00:00,104.24,104.32,103.81,103.86,65083.0,100.1046,100.1814,99.6917,99.7397,65083.0
2024-06-27 10:30:00,103.87,104.28,103.86,103.91,93549.0,99.7493,100.143,99.7397,99.7877,93549.0
2024-06-27 11:00:00,103.9,103.92,103.63,103.8,38856.0,99.7781,99.7973,99.5188,99.6821,38856.0
2024-06-27 11:30:00,103.8,103.9,103.65,103.84,84005.0,99.6821,99.7781,99.538,99.7205,84005.0
2024-06-27 12:00:00,103.83,104.03,103.82,103.91,44853.0,99.7109,99.903,99.7013,99.7877,44853.0
2024-06-27 12:30:00,103.91,103.91,103.48,103.48,44297.0,99.7877,99.7877,99.3748,99.3748,44297.0
2024-06-27 13:00:00,103.47,103.66,103.47,103.63,24971.0,99.3652,99.5476,99.3652,99.5188,24971.0
2024-06-27 13:30:00,103.63,103.71,103.52,103.63,42887.0,99.5188,99.5956,99.4132,99.5188,42887.0
2024-06-27 14:00:00,103.62,103.62,103.32,103.41,59932.0,99.5092,99.5092,99.2211,99.3075,59932.0
2024-06-27 14:30:00,103.42,103.55,103.3,103.44,91956.0,99.3172,99.442,99.2019,99.3364,91956.0
2024-06-27 15:00:00,103.46,103.49,103.19,103.45,69461.0,99.3556,99.3844,99.0963,99.346,69461.0
2024-06-27 15:30:00,103.45,104.02,103.41,104.0,290595.0,99.346,99.8933,99.3075,99.8741,290595.0
2024-06-28 09:30:00,104.49,105.1,104.15,104.59,114954.0,100.3447,100.9305,100.0182,100.4407,114954.0
2024-06-28 10:00:00,104.6,104.71,104.29,104.4,97379.0,100.4503,100.556,100.1526,100.2583,97379.0
2024-06-28 10:30:00,104.39,104.41,103.29,103.31,233997.0,100.2487,100.2679,99.1923,99.2115,233997.0
2024-06-28 11:00:00,103.31,103.32,102.3,102.5,360952.0,99.2115,99.2211,98.2416,98.4336,360952.0
2024-06-28 11:30:00,102.49,102.58,102.11,102.14,98580.0,98.424,98.5105,98.0591,98.0879,98580.0
2024-06-28 12:00:00,102.13,102.24,101.77,102.2,124893.0,98.0783,98.184,97.7326,98.1456,124893.0
2024-06-28 12:30:00,102.2,102.64,102.12,102.4,104047.0,98.1456,98.5681,98.0687,98.3376,104047.0
2024-06-28 13:00:00,102.36,102.84,102.28,102.7,77352.0,98.2992,98.7602,98.2224,98.6257,77352.0
2024-06-28 13:30:00,102.73,102.91,102.5,102.53,64402.0,98.6545,98.8274,98.4336,98.4625,64402.0
2024-06-28 14:00:00,102.52,102.6,102.37,102.45,75030.0,98.4529,98.5297,98.3088,98.3856,75030.0
2024-06-28 14:30:00,102.44,102.54,102.14,102.24,72845.0,98.376,98.4721,98.0879,98.184,72845.0
2024-06-28 15:00:00,102.24,102.4,102.19,102.34,89181.0,98.184,98.3376,98.1359,98.28,89181.0
2024-06-28 15:30:00,102.34,103.19,102.19,102.93,913204.0,98.28,99.0963,98.1359,98.8466,913204.0
2024-07-01 09:30:00,103.81,104.58,103.07,103.16,137519.0,99.6917,100.4311,98.981,99.0675,137519.0
2024-07-01 10:00:00,103.2,103.47,101.78,102.0,82799.0,99.1059,99.3652,97.7422,97.9535,82799.0
2024-07-01 10:30:00,102.06,102.06,101.37,101.61,142053.0,98.0111,98.0111,97.3485,97.579,142053.0
2024-07-01 11:00:00,101.59,102.21,101.44,102.0,37340.0,97.5598,98.1552,97.4157,97.9535,37340.0
2024-07-01 11:30:00,102.02,102.29,101.97,102.16,27596.0,97.9727,98.232,97.9247,98.1071,27596.0
2024-07-01 12:00:00,102.15,102.17,101.92,102.06,22006.0,98.0975,98.1167,97.8767,98.0111,22006.0
2024-07-01 12:30:00,102.08,102.2,101.98,102.04,30498.0,98.0303,98.1456,97.9343,97.9919,30498.0
2024-07-01 13:00:00,102.04,102.31,102.03,102.25,47244.0,97.9919,98.2512,97.9823,98.1936,47244.0
2024-07-01 13:30:00,102.23,102.33,102.01,102.09,22776.0,98.1744,98.2704,97.9631,98.0399,22776.0
2024-07-01 14:00:00,102.09,102.21,102.01,102.01,25889.0,98.0399,98.1552,97.9631,97.9631,25889.0
2024-07-01 14:30:00,102.0,102.12,101.78,101.84,66716.0,97.9535,98.0687,97.7422,97.7998,66716.0
2024-07-01 15:00:00,101.81,101.81,101.14,101.41,159897.0,97.771,97.771,97.1276,97.3869,159897.0
2024-07-01 15:30:00,101.4,101.98,101.37,101.83,256971.0,97.3773,97.9343,97.3485,97.7902,256971.0
2024-07-02 09:30:00,101.12,101.84,100.72,101.2,144769.0,97.1084,97.7998,96.7243,97.1852,144769.0
2024-07-02 10:00:00,101.23,101.35,100.71,101.12,69993.0,97.214,97.3293,96.7147,97.1084,69993.0
2024-07-02 10:30:00,101.08,101.2,100.8,101.18,64748.0,97.07,97.1852,96.8011,97.166,64748.0
2024-07-02 11:00:00,101.18,101.24,101.0,101.12,43755.0,97.166,97.2236,96.9932,97.1084,43755.0
2024-07-02 11:30:00,101.13,101.28,100.8,100.88,144841.0,97.118,97.262,96.8011,96.8779,144841.0
2024-07-02 12:00:00,100.91,100.96,100.72,100.75,34259.0,96.9067,96.9547,96.7243,96.7531,34259.0
2024-07-02 12:30:00,100.73,100.84,100.52,100.82,94212.0,96.7339,96.8395,96.5322,96.8203,94212.0
2024-07-02 13:00:00,100.81,101.35,100.76,101.32,81163.0,96.8107,97.3293,96.7627,97.3005,81163.0
2024-07-02 13:30:00,101.32,101.63,101.11,101.6,88259.0,97.3005,97.5982,97.0988,97.5694,88259.0
2024-07-02 14:00:00,101.61,102.02,101.6,101.94,51822.0,97.579,97.9727,97.5694,97.8959,51822.0
2024-07-02 14:30:00,101.93,102.02,101.29,101.33,135154.0,97.8863,97.9727,97.2717,97.3101,135154.0
2024-07-02 15:00:00,101.32,101.35,100.99,101.04,107476.0,97.3005,97.3293,96.9836,97.0316,107476.0
2024-07-02 15:30:00,101.03,101.15,100.81,100.9,317692.0,97.022,97.1372,96.8107,96.8971,317692.0
2024-07-03 09:30:00,100.54,100.86,99.91,100.6,197113.0,96.5514,96.8587,95.9464,96.609,197113.0
2024-07-03 10:00:00,100.64,101.58,100.45,101.45,109327.0,96.6474,97.5501,96.465,97.4253,109327.0
2024-07-03 10:30:00,101.47,101.58,101.25,101.28,65330.0,97.4445,97.5501,97.2332,97.262,65330.0
2024-07-03 11:00:00,101.31,101.35,101.04,101.05,88795.0,97.2909,97.3293,97.0316,97.0412,88795.0
2024-07-03 11:30:00,101.05,101.2,100.85,101.11,156565.0,97.0412,97.1852,96.8491,97.0988,156565.0
2024-07-03 12:00:00,101.11,101.5,101.04,101.41,87206.0,97.0988,97.4733,97.0316,97.3869,87206.0
2024-07-03 12:30:00,101.39,102.07,101.25,101.95,243485.0,97.3677,98.0207,97.2332,97.9055,243485.0
2024-07-05 09:30:00,102.0,102.0,100.52,100.61,78725.0,97.9535,97.9535,96.5322,96.6186,78725.0
2024-07-05 10:00:00,100.55,100.62,99.7,99.79,78038.0,96.561,96.6282,95.7447,95.8312,78038.0
2024-07-05 10:30:00,99.81,100.36,99.72,100.24,43168.0,95.8504,96.3785,95.7639,96.2633,43168.0
2024-07-05 11:00:00,100.2,100.24,99.9,100.12,39830.0,96.2249,96.2633,95.9368,96.1481,39830.0
2024-07-05 11:30:00,100.08,100.08,99.66,99.73,44889.0,96.1097,96.1097,95.7063,95.7735,44889.0
2024-07-05 12:00:00,99.7,99.85,99.53,99.75,75932.0,95.7447,95.8888,95.5815,95.7927,75932.0
2024-07-05 12:30:00,99.72,99.84,99.61,99.71,50591.0,95.7639,95.8792,95.6583,95.7543,50591.0
2024-07-05 13:00:00,99.73,99.79,99.46,99.58,52865.0,95.7735,95.8312,95.5143,95.6295,52865.0
2024-07-05 13:30:00,99.58,99.78,99.51,99.64,41012.0,95.6295,95.8216,95.5623,95.6871,41012.0
2024-07-05 14:00:00,99.64,99.86,99.58,99.8,45414.0,95.6871,95.8984,95.6295,95.8408,45414.0
2024-07-05 14:30:00,99.8,100.16,99.78,100.12,50795.0,95.8408,96.1865,95.8216,96.1481,50795.0
2024-07-05 15:00:00,100.1,100.19,100.04,100.14,60083.0,96.1289,96.2153,96.0712,96.1673,60083.0
2024-07-05 15:30:00,100.11,100.35,100.03,100.21,194357.0,96.1385,96.3689,96.0616,96.2345,194357.0
2024-07-08 09:30:00,101.14,101.38,100.74,101.03,114767.0,97.1276,97.3581,96.7435,97.022,114767.0
2024-07-08 10:00:00,101.0,101.11,100.63,100.63,82900.0,96.9932,97.0988,96.6378,96.6378,82900.0
2024-07-08 10:30:00,100.62,100.82,100.56,100.62,29102.0,96.6282,96.8203,96.5706,96.6282,29102.0
2024-07-08 11:00:00,100.62,100.78,100.52,100.65,56350.0,96.6282,96.7819,96.5322,96.657,56350.0
2024-07-08 11:30:00,100.66,100.72,100.37,100.51,36019.0,96.6666,96.7243,96.3882,96.5226,36019.0
2024-07-08 12:00:00,100.56,100.77,100.5,100.69,39155.0,96.5706,96.7723,96.513,96.6955,39155.0
2024-07-08 12:30:00,100.68,101.01,100.65,100.97,83403.0,96.6859,97.0028,96.657,96.9643,83403.0
2024-07-08 13:00:00,100.95,100.96,100.66,100.81,34253.0,96.9451,96.9547,96.6666,96.8107,34253.0
2024-07-08 13:30:00,100.81,100.9,100.69,100.81,93561.0,96.8107,96.8971,96.6955,96.8107,93561.0
2024-07-08 14:00:00,100.81,101.19,100.81,101.05,68692.0,96.8107,97.1756,96.8107,97.0412,68692.0
2024-07-08 14:30:00,101.06,101.47,100.94,101.42,205714.0,97.0508,97.4445,96.9355,97.3965,205714.0
2024-07-08 15:00:00,101.4,101.5,101.33,101.36,68928.0,97.3773,97.4733,97.3101,97.3389,68928.0
2024-07-08 15:30:00,101.36,101.6,101.19,101.27,371865.0,97.3389,97.5694,97.1756,97.2524,371865.0
2024-07-09 09:30:00,101.25,101.89,100.89,101.78,62914.0,97.2332,97.8478,96.8875,97.7422,62914.0
2024-07-09 10:00:00,101.8,102.16,101.76,102.06,83111.0,97.7614,98.1071,97.723,98.0111,83111.0
2024-07-09 10:30:00,102.04,102.26,101.57,101.68,89866.0,97.9919,98.2032,97.5405,97.6462,89866.0
2024-07-09 11:00:00,101.7,101.89,101.61,101.68,43832.0,97.6654,97.8478,97.579,97.6462,43832.0
2024-07-09 11:30:00,101.7,101.95,101.7,101.89,38368.0,97.6654,97.9055,97.6654,97.8478,38368.0
2024-07-09 12:00:00,101.85,101.88,101.66,101.77,30422.0,97.8094,97.8382,97.627,97.7326,30422.0
2024-07-09 12:30:00,101.74,102.11,101.58,102.08,77170.0,97.7038,98.0591,97.5501,98.0303,77170.0
2024-07-09 13:00:00,102.06,102.25,101.95,101.96,35079.0,98.0111,98.1936,97.9055,97.9151,35079.0
2024-07-09 13:30:00,101.95,102.06,101.77,101.77,34271.0,97.9055,98.0111,97.7326,97.7326,34271.0
2024-07-09 14:00:00,101.75,101.95,101.64,101.65,71171.0,97.7134,97.9055,97.6078,97.6174,71171.0
2024-07-09 14:30:00,101.62,101.79,101.55,101.59,64098.0,97.5886,97.7518,97.5213,97.5598,64098.0
2024-07-09 15:00:00,101.58,101.61,101.24,101.35,95525.0,97.5501,97.579,97.2236,97.3293,95525.0
2024-07-09 15:30:00,101.33,101.46,101.25,101.32,202082.0,97.3101,97.4349,97.2332,97.3005,202082.0
2024-07-10 09:30:00,101.34,102.04,101.08,101.54,92618.0,97.3197,97.9919,97.07,97.5117,92618.0
2024-07-10 10:00:00,101.6,101.76,100.61,100.66,122905.0,97.5694,97.723,96.6186,96.6666,122905.0
2024-07-10 10:30:00,100.68,100.8,100.4,100.69,67035.0,96.6859,96.8011,96.417,96.6955,67035.0
2024-07-10 11:00:00,100.7,100.95,100.59,100.86,102434.0,96.7051,96.9451,96.5994,96.8587,102434.0
2024-07-10 11:30:00,100.9,101.29,100.9,101.26,38442.0,96.8971,97.2717,96.8971,97.2428,38442.0
2024-07-10 12:00:00,101.27,101.75,101.23,101.7,30334.0,97.2524,97.7134,97.214,97.6654,30334.0
2024-07-10 12:30:00,101.68,101.73,101.43,101.6,49522.0,97.6462,97.6942,97.4061,97.5694,49522.0
2024-07-10 13:00:00,101.63,101.69,101.3,101.4,34236.0,97.5982,97.6558,97.2813,97.3773,34236.0
2024-07-10 13:30:00,101.41,101.41,101.17,101.3,24863.0,97.3869,97.3869,97.1564,97.2813,24863.0
2024-07-10 14:00:00,101.3,101.3,101.15,101.25,30394.0,97.2813,97.2813,97.1372,97.2332,30394.0
2024-07-10 14:30:00,101.27,101.42,101.19,101.42,31375.0,97.2524,97.3965,97.1756,97.3965,31375.0
2024-07-10 15:00:00,101.42,101.46,101.32,101.32,31106.0,97.3965,97.4349,97.3005,97.3005,31106.0
2024-07-10 15:30:00,101.33,101.62,101.3,101.57,165651.0,97.3101,97.5886,97.2813,97.5405,165651.0
2024-07-11 09:30:00,101.95,103.17,101.88,103.1,71161.0,97.9055,99.0771,97.8382,99.0098,71161.0
2024-07-11 10:00:00,103.1,103.62,103.02,103.27,44772.0,99.0098,99.5092,98.933,99.1731,44772.0
2024-07-11 10:30:00,103.24,103.54,103.09,103.41,28565.0,99.1443,99.4324,99.0002,99.3075,28565.0
2024-07-11 11:00:00,103.47,104.14,103.42,104.09,44234.0,99.3652,100.0086,99.3172,99.9606,44234.0
2024-07-11 11:30:00,104.05,104.42,103.83,103.94,67958.0,99.9222,100.2775,99.7109,99.8165,67958.0
2024-07-11 12:00:00,103.94,103.94,103.29,103.41,31724.0,99.8165,99.8165,99.1923,99.3075,31724.0
2024-07-11 12:30:00,103.39,103.51,103.14,103.44,34716.0,99.2883,99.4036,99.0483,99.3364,34716.0
2024-07-11 13:00:00,103.44,103.52,103.14,103.29,45852.0,99.3364,99.4132,99.0483,99.1923,45852.0
2024-07-11 13:30:00,103.29,103.46,103.19,103.46,27040.0,99.1923,99.3556,99.0963,99.3556,27040.0
2024-07-11 14:00:00,103.46,103.57,103.31,103.34,29180.0,99.3556,99.4612,99.2115,99.2403,29180.0
2024-07-11 14:30:00,103.36,103.51,103.04,103.1,48605.0,99.2595,99.4036,98.9522,99.0098,48605.0
2024-07-11 15:00:00,103.12,103.13,102.75,102.94,56112.0,99.0291,99.0387,98.6737,98.8562,56112.0
2024-07-11 15:30:00,102.94,103.28,102.93,103.18,184629.0,98.8562,99.1827,98.8466,99.0867,184629.0
2024-07-12 09:30:00,103.62,104.15,103.55,103.83,53216.0,99.5092,100.0182,99.442,99.7109,53216.0
2024-07-12 10:00:00,103.8,103.97,103.53,103.88,34700.0,99.6821,99.8453,99.4228,99.7589,34700.0
2024-07-12 10:30:00,103.85,104.16,103.69,104.01,69951.0,99.7301,100.0278,99.5764,99.8837,69951.0
2024-07-12 11:00:00,104.07,104.28,103.98,104.16,70289.0,99.9414,100.143,99.8549,100.0278,70289.0
2024-07-12 11:30:00,104.19,104.27,103.7,103.7,41521.0,100.0566,100.1334,99.586,99.586,41521.0
2024-07-12 12:00:00,103.69,103.76,103.4,103.61,73350.0,99.5764,99.6437,99.2979,99.4996,73350.0
2024-07-12 12:30:00,103.64,103.66,103.34,103.38,28203.0,99.5284,99.5476,99.2403,99.2787,28203.0
2024-07-12 13:00:00,103.4,103.67,103.29,103.65,39074.0,99.2979,99.5572,99.1923,99.538,39074.0
2024-07-12 13:30:00,103.63,103.78,103.52,103.54,44679.0,99.5188,99.6629,99.4132,99.4324,44679.0
2024-07-12 14:00:00,103.53,103.77,103.49,103.53,38887.0,99.4228,99.6533,99.3844,99.4228,38887.0
2024-07-12 14:30:00,103.51,103.55,103.31,103.44,78482.0,99.4036,99.442,99.2115,99.3364,78482.0
2024-07-12 15:00:00,103.45,103.59,103.4,103.48,56426.0,99.346,99.4804,99.2979,99.3748,56426.0
2024-07-12 15:30:00,103.5,103.55,102.98,103.11,207737.0,99.394,99.442,98.8946,99.0195,207737.0
2024-07-15 09:30:00,103.4,103.82,102.71,103.56,97392.0,99.2979,99.7013,98.6353,99.4516,97392.0
2024-07-15 10:00:00,103.58,104.44,103.43,103.94,121145.0,99.4708,100.2967,99.3268,99.8165,121145.0
2024-07-15 10:30:00,103.97,104.42,103.96,104.2,57478.0,99.8453,100.2775,99.8357,100.0662,57478.0
2024-07-15 11:00:00,104.16,104.62,104.14,104.52,45123.0,100.0278,100.4695,100.0086,100.3735,45123.0
2024-07-15 11:30:00,104.5,104.97,104.41,104.9,70005.0,100.3543,100.8057,100.2679,100.7384,70005.0
2024-07-15 12:00:00,104.91,105.22,104.87,105.03,41921.0,100.748,101.0457,100.7096,100.8633,41921.0
2024-07-15 12:30:00,105.04,105.04,104.47,104.52,43578.0,100.8729,100.8729,100.3255,100.3735,43578.0
2024-07-15 13:00:00,104.5,104.68,104.37,104.51,38032.0,100.3543,100.5272,100.2295,100.3639,38032.0
2024-07-15 13:30:00,104.5,104.5,104.25,104.41,48715.0,100.3543,100.3543,100.1142,100.2679,48715.0
2024-07-15 14:00:00,104.41,104.71,104.36,104.71,32751.0,100.2679,100.556,100.2199,100.556,32751.0
2024-07-15 14:30:00,104.71,104.86,104.7,104.8,46447.0,100.556,100.7,100.5464,100.6424,46447.0
2024-07-15 15:00:00,104.8,104.81,104.63,104.65,59445.0,100.6424,100.652,100.4791,100.4984,59445.0
2024-07-15 15:30:00,104.66,104.73,104.33,104.56,221206.0,100.508,100.5752,100.1911,100.4119,221206.0
2024-07-16 09:30:00,104.92,105.95,104.42,105.9,74057.0,100.7576,101.7468,100.2775,101.6988,74057.0
2024-07-16 10:00:00,105.9,106.81,105.9,106.69,95268.0,101.6988,102.5727,101.6988,102.4574,95268.0
2024-07-16 10:30:00,106.66,107.16,106.53,107.08,68080.0,102.4286,102.9088,102.3038,102.832,68080.0
2024-07-16 11:00:00,107.04,108.03,106.98,107.97,96439.0,102.7935,103.7443,102.7359,103.6866,96439.0
2024-07-16 11:30:00,107.96,107.96,107.4,107.71,61246.0,103.677,103.677,103.1393,103.437,61246.0
2024-07-16 12:00:00,107.7,108.06,107.58,108.06,48889.0,103.4274,103.7731,103.3121,103.7731,48889.0
2024-07-16 12:30:00,108.03,108.19,107.88,107.99,35556.0,103.7443,103.8979,103.6002,103.7059,35556.0
2024-07-16 13:00:00,108.0,108.03,107.73,107.89,30634.0,103.7155,103.7443,103.4562,103.6098,30634.0
2024-07-16 13:30:00,107.88,108.05,107.79,107.96,35222.0,103.6002,103.7635,103.5138,103.677,35222.0
2024-07-16 14:00:00,107.94,108.07,107.26,107.62,189425.0,103.6578,103.7827,103.0048,103.3505,189425.0
2024-07-16 14:30:00,107.58,108.4,107.54,108.2,70786.0,103.3121,104.0996,103.2737,103.9075,70786.0
2024-07-16 15:00:00,108.19,108.66,108.05,108.66,143796.0,103.8979,104.3493,103.7635,104.3493,143796.0
2024-07-16 15:30:00,108.64,108.97,108.44,108.92,326714.0,104.3301,104.647,104.138,104.599,326714.0
2024-07-17 09:30:00,109.0,110.07,108.58,110.03,253652.0,104.6758,105.7033,104.2724,105.6649,253652.0
2024-07-17 10:00:00,109.99,110.33,108.57,108.78,183253.0,105.6265,105.953,104.2628,104.4645,183253.0
2024-07-17 10:30:00,108.78,108.78,108.12,108.57,109195.0,104.4645,104.4645,103.8307,104.2628,109195.0
2024-07-17 11:00:00,108.5,109.22,108.46,109.19,122363.0,104.1956,104.8871,104.1572,104.8582,122363.0
2024-07-17 11:30:00,109.1,109.1,108.51,108.81,63587.0,104.7718,104.7718,104.2052,104.4933,63587.0
2024-07-17 12:00:00,108.77,108.96,108.63,108.77,63517.0,104.4549,104.6374,104.3205,104.4549,63517.0
2024-07-17 12:30:00,108.76,109.07,108.59,108.97,73757.0,104.4453,104.743,104.282,104.647,73757.0
2024-07-17 13:00:00,108.97,109.01,108.33,108.78,91403.0,104.647,104.6854,104.0324,104.4645,91403.0
2024-07-17 13:30:00,108.8,108.99,108.68,108.81,77086.0,104.4837,104.6662,104.3685,104.4933,77086.0
2024-07-17 14:00:00,108.82,109.1,108.75,109.02,100904.0,104.5029,104.7718,104.4357,104.695,100904.0
2024-07-17 14:30:00,109.02,109.13,108.9,109.02,75519.0,104.695,104.8006,104.5798,104.695,75519.0
2024-07-17 15:00:00,109.0,109.33,108.96,109.25,127787.0,104.6758,104.9927,104.6374,104.9159,127787.0
2024-07-17 15:30:00,109.26,109.43,109.06,109.25,620479.0,104.9255,105.0887,104.7334,104.9159,620479.0
2024-07-18 09:30:00,109.43,113.17,109.1,113.12,343893.0,105.0887,108.6804,104.7718,108.6323,343893.0
2024-07-18 10:00:00,113.14,113.21,112.03,112.44,168215.0,108.6515,108.7188,107.5856,107.9793,168215.0
2024-07-18 10:30:00,112.44,112.57,111.92,111.98,169084.0,107.9793,108.1042,107.4799,107.5376,169084.0
2024-07-18 11:00:00,111.94,112.11,111.81,112.04,95828.0,107.4991,107.6624,107.3743,107.5952,95828.0
2024-07-18 11:30:00,112.01,112.16,111.17,111.17,303525.0,107.5664,107.7104,106.7597,106.7597,303525.0
2024-07-18 12:00:00,111.15,111.51,110.86,110.86,171916.0,106.7405,107.0862,106.462,106.462,171916.0
2024-07-18 12:30:00,110.89,111.09,110.72,110.9,52251.0,106.4908,106.6829,106.3275,106.5004,52251.0
2024-07-18 13:00:00,110.89,110.97,110.6,110.77,59756.0,106.4908,106.5676,106.2123,106.3756,59756.0
2024-07-18 13:30:00,110.75,110.88,110.65,110.7,43936.0,106.3564,106.4812,106.2603,106.3083,43936.0
2024-07-18 14:00:00,110.7,110.7,110.15,110.15,48188.0,106.3083,106.3083,105.7802,105.7802,48188.0
2024-07-18 14:30:00,110.06,110.24,110.0,110.18,62947.0,105.6937,105.8666,105.6361,105.809,62947.0
2024-07-18 15:00:00,110.16,110.3,109.92,110.0,101265.0,105.7898,105.9242,105.5593,105.6361,101265.0
2024-07-18 15:30:00,110.0,110.48,109.9,109.97,284638.0,105.6361,106.0971,105.5401,105.6073,284638.0
2024-07-19 09:30:00,110.11,110.17,108.42,109.05,191011.0,105.7417,105.7994,104.1188,104.7238,191011.0
2024-07-19 10:00:00,109.04,109.58,108.58,108.65,46020.0,104.7142,105.2328,104.2724,104.3397,46020.0
2024-07-19 10:30:00,108.64,108.83,108.43,108.62,81869.0,104.3301,104.5125,104.1284,104.3109,81869.0
2024-07-19 11:00:00,108.62,108.87,108.11,108.19,48425.0,104.3109,104.5509,103.8211,103.8979,48425.0
2024-07-19 11:30:00,108.15,108.76,108.06,108.76,46667.0,103.8595,104.4453,103.7731,104.4453,46667.0
2024-07-19 12:00:00,108.74,109.03,108.47,108.59,34981.0,104.4261,104.7046,104.1668,104.282,34981.0
2024-07-19 12:30:00,108.57,108.72,108.36,108.44,33119.0,104.2628,104.4069,104.0612,104.138,33119.0
2024-07-19 13:00:00,108.41,108.49,108.23,108.41,34234.0,104.1092,104.186,103.9363,104.1092,34234.0
2024-07-19 13:30:00,108.43,108.72,108.32,108.72,37140.0,104.1284,104.4069,104.0228,104.4069,37140.0
2024-07-19 14:00:00,108.69,108.78,108.24,108.29,54431.0,104.3781,104.4645,103.9459,103.994,54431.0
2024-07-19 14:30:00,108.28,108.31,107.95,108.08,34737.0,103.9843,104.0132,103.6674,103.7923,34737.0
2024-07-19 15:00:00,108.08,108.34,108.08,108.24,69697.0,103.7923,104.042,103.7923,103.9459,69697.0
2024-07-19 15:30:00,108.25,108.26,107.64,107.81,277273.0,103.9555,103.9651,103.3697,103.533,277273.0
2024-07-22 09:30:00,108.4,108.76,107.43,107.53,167387.0,104.0996,104.4453,103.1681,103.2641,167387.0
2024-07-22 10:00:00,107.47,107.47,106.63,107.22,85824.0,103.2065,103.2065,102.3998,102.9664,85824.0
2024-07-22 10:30:00,107.28,107.93,107.26,107.93,107350.0,103.024,103.6482,103.0048,103.6482,107350.0
2024-07-22 11:00:00,107.95,108.18,107.46,107.59,55718.0,103.6674,103.8883,103.1969,103.3217,55718.0
2024-07-22 11:30:00,107.62,108.04,107.59,107.83,52289.0,103.3505,103.7539,103.3217,103.5522,52289.0
2024-07-22 12:00:00,107.84,108.18,107.81,107.88,49551.0,103.5618,103.8883,103.533,103.6002,49551.0
2024-07-22 12:30:00,107.88,108.43,107.76,108.36,53229.0,103.6002,104.1284,103.485,104.0612,53229.0
2024-07-22 13:00:00,108.39,108.99,108.38,108.91,114828.0,104.09,104.6662,104.0804,104.5894,114828.0
2024-07-22 13:30:00,108.93,108.93,108.53,108.65,54387.0,104.6086,104.6086,104.2244,104.3397,54387.0
2024-07-22 14:00:00,108.64,108.65,108.21,108.21,102947.0,104.3301,104.3397,103.9171,103.9171,102947.0
2024-07-22 14:30:00,108.22,108.69,108.22,108.62,45597.0,103.9267,104.3781,103.9267,104.3109,45597.0
2024-07-22 15:00:00,108.62,108.79,108.48,108.72,88135.0,104.3109,104.4741,104.1764,104.4069,88135.0
2024-07-22 15:30:00,108.7,109.19,108.7,109.03,349336.0,104.3877,104.8582,104.3877,104.7046,349336.0
2024-07-23 09:30:00,98.62,102.56,97.54,101.45,408289.0,94.7076,98.4913,93.6704,97.4253,408289.0
2024-07-23 10:00:00,101.62,101.82,100.81,100.84,221177.0,97.5886,97.7806,96.8107,96.8395,221177.0
2024-07-23 10:30:00,100.93,101.42,99.42,99.96,417484.0,96.9259,97.3965,95.4758,95.9944,417484.0
2024-07-23 11:00:00,99.96,100.14,99.5,99.9,243077.0,95.9944,96.1673,95.5527,95.9368,243077.0
2024-07-23 11:30:00,99.9,100.82,99.84,100.61,199948.0,95.9368,96.8203,95.8792,96.6186,199948.0
2024-07-23 12:00:00,100.58,101.13,95.53,95.73,828987.0,96.5898,97.118,91.7402,91.9322,828987.0
2024-07-23 12:30:00,95.69,96.25,95.52,96.11,296225.0,91.8938,92.4316,91.7306,92.2972,296225.0
2024-07-23 13:00:00,96.12,96.89,95.9,96.61,233844.0,92.3068,93.0462,92.0955,92.7773,233844.0
2024-07-23 13:30:00,96.56,97.21,96.32,97.2,229611.0,92.7293,93.3535,92.4988,93.3439,229611.0
2024-07-23 14:00:00,97.2,97.43,96.73,97.05,347763.0,93.3439,93.5648,92.8926,93.1999,347763.0
2024-07-23 14:30:00,97.04,97.25,96.77,97.04,268747.0,93.1903,93.3919,92.931,93.1903,268747.0
2024-07-23 15:00:00,97.02,97.75,96.97,97.73,199299.0,93.1711,93.8721,93.123,93.8529,199299.0
2024-07-23 15:30:00,97.72,97.74,96.88,97.07,961918.0,93.8433,93.8625,93.0366,93.2191,961918.0
2024-07-24 09:30:00,96.11,96.33,94.09,94.19,375859.0,92.2972,92.5084,90.3573,90.4533,375859.0
2024-07-24 10:00:00,94.21,94.83,93.85,94.16,291939.0,90.4725,91.0679,90.1268,90.4245,291939.0
2024-07-24 10:30:00,94.14,95.76,94.04,95.34,367766.0,90.4053,91.961,90.3093,91.5577,367766.0
2024-07-24 11:00:00,95.31,96.55,95.2,96.36,267994.0,91.5289,92.7197,91.4233,92.5372,267994.0
2024-07-24 11:30:00,96.34,96.51,95.74,96.43,160328.0,92.518,92.6813,91.9418,92.6045,160328.0
2024-07-24 12:00:00,96.43,97.22,96.4,96.93,137499.0,92.6045,93.3631,92.5756,93.0846,137499.0
2024-07-24 12:30:00,96.93,96.93,96.25,96.34,93640.0,93.0846,93.0846,92.4316,92.518,93640.0
2024-07-24 13:00:00,96.29,96.37,96.02,96.17,84481.0,92.47,92.5468,92.2107,92.3548,84481.0
2024-07-24 13:30:00,96.16,96.53,96.09,96.17,83541.0,92.3452,92.7005,92.2779,92.3548,83541.0
2024-07-24 14:00:00,96.17,96.8,96.07,96.7,185937.0,92.3548,92.9598,92.2587,92.8637,185937.0
2024-07-24 14:30:00,96.73,96.85,96.34,96.78,151657.0,92.8926,93.0078,92.518,92.9406,151657.0
2024-07-24 15:00:00,96.78,97.8,96.78,97.57,441116.0,92.9406,93.9201,92.9406,93.6992,441116.0
2024-07-24 15:30:00,97.57,99.07,97.3,98.89,1842990.0,93.6992,95.1397,93.4399,94.9669,1842990.0
2024-07-25 09:30:00,99.84,100.66,97.66,97.68,560525.0,95.8792,96.6666,93.7857,93.8049,560525.0
2024-07-25 10:00:00,97.56,98.36,97.35,98.19,237617.0,93.6896,94.4579,93.488,94.2946,237617.0
2024-07-25 10:30:00,98.15,98.42,97.73,98.28,256296.0,94.2562,94.5155,93.8529,94.3811,256296.0
2024-07-25 11:00:00,98.3,98.73,98.01,98.05,149991.0,94.4003,94.8132,94.1218,94.1602,149991.0
2024-07-25 11:30:00,98.03,98.43,97.94,98.34,107077.0,94.141,94.5251,94.0546,94.4387,107077.0
2024-07-25 12:00:00,98.34,98.5,97.96,98.23,143764.0,94.4387,94.5923,94.0738,94.333,143764.0
2024-07-25 12:30:00,98.23,98.67,98.21,98.39,210580.0,94.333,94.7556,94.3138,94.4867,210580.0
2024-07-25 13:00:00,98.41,98.69,98.18,98.23,169071.0,94.5059,94.7748,94.285,94.333,169071.0
2024-07-25 13:30:00,98.21,98.31,98.03,98.12,146751.0,94.3138,94.4099,94.141,94.2274,146751.0
2024-07-25 14:00:00,98.13,98.3,97.79,98.09,182908.0,94.237,94.4003,93.9105,94.1986,182908.0
2024-07-25 14:30:00,98.09,98.25,97.53,97.65,146438.0,94.1986,94.3523,93.6608,93.7761,146438.0
2024-07-25 15:00:00,97.65,97.96,97.24,97.88,190922.0,93.7761,94.0738,93.3823,93.9969,190922.0
2024-07-25 15:30:00,97.89,98.15,97.51,97.56,544865.0,94.0065,94.2562,93.6416,93.6896,544865.0
2024-07-26 09:30:00,98.11,99.14,97.4,98.94,117604.0,94.2178,95.2069,93.536,95.0149,117604.0
2024-07-26 10:00:00,98.94,100.12,98.94,99.83,203495.0,95.0149,96.1481,95.0149,95.8696,203495.0
2024-07-26 10:30:00,99.78,99.8,98.92,99.09,115426.0,95.8216,95.8408,94.9957,95.1589,115426.0
2024-07-26 11:00:00,99.1,99.31,98.69,98.98,57949.0,95.1685,95.3702,94.7748,95.0533,57949.0
2024-07-26 11:30:00,98.97,99.83,98.7,99.81,111339.0,95.0437,95.8696,94.7844,95.8504,111339.0
2024-07-26 12:00:00,99.83,100.09,99.58,99.71,91713.0,95.8696,96.1193,95.6295,95.7543,91713.0
2024-07-26 12:30:00,99.69,100.03,99.6,99.96,89496.0,95.7351,96.0616,95.6487,95.9944,89496.0
2024-07-26 13:00:00,99.93,100.26,99.84,100.24,66637.0,95.9656,96.2825,95.8792,96.2633,66637.0
2024-07-26 13:30:00,100.18,100.24,99.57,99.81,137081.0,96.2057,96.2633,95.6199,95.8504,137081.0
2024-07-26 14:00:00,99.81,100.0,99.28,99.4,71225.0,95.8504,96.0328,95.3414,95.4566,71225.0
2024-07-26 14:30:00,99.4,99.51,99.12,99.42,117602.0,95.4566,95.5623,95.1877,95.4758,117602.0
2024-07-26 15:00:00,99.4,99.67,99.39,99.64,89200.0,95.4566,95.7159,95.447,95.6871,89200.0
2024-07-26 15:30:00,99.64,99.69,98.84,99.24,371296.0,95.6871,95.7351,94.9188,95.303,371296.0
2024-07-29 09:30:00,99.23,99.26,98.0,98.23,73293.0,95.2934,95.3222,94.1122,94.333,73293.0
2024-07-29 10:00:00,98.24,98.53,97.99,98.24,128408.0,94.3427,94.6211,94.1026,94.3427,128408.0
2024-07-29 10:30:00,98.22,98.52,97.84,98.26,167143.0,94.3234,94.6115,93.9585,94.3619,167143.0
2024-07-29 11:00:00,98.22,98.68,98.14,98.55,49450.0,94.3234,94.7652,94.2466,94.6404,49450.0
2024-07-29 11:30:00,98.55,98.78,98.0,98.68,40435.0,94.6404,94.8612,94.1122,94.7652,40435.0
2024-07-29 12:00:00,98.68,99.15,98.59,98.94,55452.0,94.7652,95.2166,94.6788,95.0149,55452.0
2024-07-29 12:30:00,98.97,98.97,98.4,98.57,84059.0,95.0437,95.0437,94.4963,94.6596,84059.0
2024-07-29 13:00:00,98.53,98.7,98.45,98.45,28190.0,94.6211,94.7844,94.5443,94.5443,28190.0
2024-07-29 13:30:00,98.53,98.8,98.43,98.63,44563.0,94.6211,94.8804,94.5251,94.7172,44563.0
2024-07-29 14:00:00,98.62,98.64,98.35,98.43,49662.0,94.7076,94.7268,94.4483,94.5251,49662.0
2024-07-29 14:30:00,98.43,98.52,98.3,98.44,44260.0,94.5251,94.6115,94.4003,94.5347,44260.0
2024-07-29 15:00:00,98.38,98.67,98.33,98.6,60474.0,94.4771,94.7556,94.4291,94.6884,60474.0
2024-07-29 15:30:00,98.6,99.02,98.31,98.31,280229.0,94.6884,95.0917,94.4099,94.4099,280229.0
2024-07-30 09:30:00,98.59,99.26,98.21,99.06,101893.0,94.6788,95.3222,94.3138,95.1301,101893.0
2024-07-30 10:00:00,99.0,99.1,97.77,98.07,51132.0,95.0725,95.1685,93.8913,94.1794,51132.0
2024-07-30 10:30:00,98.01,98.36,97.83,98.17,97599.0,94.1218,94.4579,93.9489,94.2754,97599.0
2024-07-30 11:00:00,98.14,98.14,97.81,97.81,49306.0,94.2466,94.2466,93.9297,93.9297,49306.0
2024-07-30 11:30:00,97.77,97.91,97.66,97.7,57636.0,93.8913,94.0257,93.7857,93.8241,57636.0
2024-07-30 12:00:00,97.69,97.78,97.41,97.58,78342.0,93.8145,93.9009,93.5456,93.7088,78342.0
2024-07-30 12:30:00,97.55,97.67,97.2,97.27,65867.0,93.68,93.7953,93.3439,93.4111,65867.0
2024-07-30 13:00:00,97.29,97.38,97.03,97.23,449671.0,93.4303,93.5168,93.1807,93.3727,449671.0
2024-07-30 13:30:00,97.23,97.43,97.09,97.42,79449.0,93.3727,93.5648,93.2383,93.5552,79449.0
2024-07-30 14:00:00,97.43,97.66,97.28,97.36,239465.0,93.5648,93.7857,93.4207,93.4976,239465.0
2024-07-30 14:30:00,97.35,97.35,97.11,97.14,61941.0,93.488,93.488,93.2575,93.2863,61941.0
2024-07-30 15:00:00,97.14,97.42,97.08,97.3,91212.0,93.2863,93.5552,93.2287,93.4399,91212.0
2024-07-30 15:30:00,97.3,97.68,96.98,97.02,451028.0,93.4399,93.8049,93.1326,93.1711,451028.0
2024-07-31 09:30:00,97.9,98.12,97.43,97.66,155373.0,94.0161,94.2274,93.5648,93.7857,155373.0
2024-07-31 10:00:00,97.65,98.56,97.61,98.42,98517.0,93.7761,94.65,93.7376,94.5155,98517.0
2024-07-31 10:30:00,98.39,98.92,98.35,98.8,110898.0,94.4867,94.9957,94.4483,94.8804,110898.0
2024-07-31 11:00:00,98.77,99.0,98.4,98.4,49979.0,94.8516,95.0725,94.4963,94.4963,49979.0
2024-07-31 11:30:00,98.43,98.82,98.42,98.78,80141.0,94.5251,94.8996,94.5155,94.8612,80141.0
2024-07-31 12:00:00,98.83,99.43,98.83,99.25,69109.0,94.9092,95.4854,94.9092,95.3126,69109.0
2024-07-31 12:30:00,99.25,99.36,98.98,99.03,44734.0,95.3126,95.4182,95.0533,95.1013,44734.0
2024-07-31 13:00:00,99.01,99.04,98.86,98.96,51103.0,95.0821,95.1109,94.9381,95.0341,51103.0
2024-07-31 13:30:00,98.95,99.19,98.85,99.01,118535.0,95.0245,95.255,94.9285,95.0821,118535.0
2024-07-31 14:00:00,99.01,99.28,98.87,99.27,81407.0,95.0821,95.3414,94.9477,95.3318,81407.0
2024-07-31 14:30:00,99.27,99.34,98.51,99.3,153916.0,95.3318,95.399,94.6019,95.3606,153916.0
2024-07-31 15:00:00,99.3,99.34,98.61,98.62,114108.0,95.3606,95.399,94.698,94.7076,114108.0
2024-07-31 15:30:00,98.61,99.16,98.54,98.61,279641.0,94.698,95.2262,94.6307,94.698,279641.0
2024-08-01 09:30:00,98.25,99.47,97.97,98.14,84880.0,94.3523,95.5239,94.0834,94.2466,84880.0
2024-08-01 10:00:00,98.13,98.13,96.09,96.13,236909.0,94.237,94.237,92.2779,92.3164,236909.0
2024-08-01 10:30:00,96.13,96.76,95.98,96.12,101188.0,92.3164,92.9214,92.1723,92.3068,101188.0
2024-08-01 11:00:00,96.06,96.07,95.09,95.23,147615.0,92.2491,92.2587,91.3176,91.4521,147615.0
2024-08-01 11:30:00,95.2,95.84,95.15,95.42,165583.0,91.4233,92.0379,91.3752,91.6345,165583.0
2024-08-01 12:00:00,95.39,96.39,95.38,96.14,101422.0,91.6057,92.566,91.5961,92.326,101422.0
2024-08-01 12:30:00,96.16,96.21,95.91,96.08,108551.0,92.3452,92.3932,92.1051,92.2683,108551.0
2024-08-01 13:00:00,96.08,96.21,95.7,96.1,695135.0,92.2683,92.3932,91.9034,92.2875,695135.0
2024-08-01 13:30:00,96.07,96.12,95.72,95.9,76617.0,92.2587,92.3068,91.9226,92.0955,76617.0
2024-08-01 14:00:00,95.92,96.01,95.75,96.01,105945.0,92.1147,92.2011,91.9514,92.2011,105945.0
2024-08-01 14:30:00,96.0,96.18,95.93,96.12,142404.0,92.1915,92.3644,92.1243,92.3068,142404.0
2024-08-01 15:00:00,96.1,96.31,95.99,96.26,109976.0,92.2875,92.4892,92.1819,92.4412,109976.0
2024-08-01 15:30:00,96.26,96.84,96.11,96.31,348430.0,92.4412,92.9982,92.2972,92.4892,348430.0
2024-08-02 09:30:00,95.34,95.79,94.75,94.98,204365.0,91.5577,91.9898,90.9911,91.212,204365.0
2024-08-02 10:00:00,94.95,95.18,93.81,93.85,323885.0,91.1832,91.404,90.0884,90.1268,323885.0
2024-08-02 10:30:00,93.81,94.0,93.52,93.71,255997.0,90.0884,90.2709,89.8099,89.9924,255997.0
2024-08-02 11:00:00,93.73,93.76,93.2,93.4,107116.0,90.0116,90.0404,89.5026,89.6947,107116.0
2024-08-02 11:30:00,93.39,94.79,93.38,94.51,120854.0,89.6851,91.0295,89.6755,90.7606,120854.0
2024-08-02 12:00:00,94.51,95.28,94.48,95.1,121536.0,90.7606,91.5001,90.7318,91.3272,121536.0
2024-08-02 12:30:00,95.04,95.17,94.0,94.19,99775.0,91.2696,91.3944,90.2709,90.4533,99775.0
2024-08-02 13:00:00,94.18,94.32,93.92,94.18,148254.0,90.4437,90.5782,90.194,90.4437,148254.0
2024-08-02 13:30:00,94.15,94.4,93.93,94.11,137731.0,90.4149,90.655,90.2036,90.3765,137731.0
2024-08-02 14:00:00,94.09,94.31,93.69,94.29,76183.0,90.3573,90.5686,89.9732,90.5494,76183.0
2024-08-02 14:30:00,94.26,94.5,94.13,94.45,63599.0,90.5205,90.751,90.3957,90.703,63599.0
2024-08-02 15:00:00,94.47,94.53,93.92,94.11,155529.0,90.7222,90.7798,90.194,90.3765,155529.0
2024-08-02 15:30:00,94.1,94.61,94.1,94.36,326384.0,90.3669,90.8567,90.3669,90.6166,326384.0
2024-08-05 09:30:00,92.99,92.99,90.04,90.98,577215.0,89.3009,89.3009,86.468,87.3707,577215.0
2024-08-05 10:00:00,91.01,92.58,91.01,91.37,295922.0,87.3995,88.9072,87.3995,87.7452,295922.0
2024-08-05 10:30:00,91.39,92.69,91.39,92.02,255096.0,87.7644,89.0128,87.7644,88.3694,255096.0
2024-08-05 11:00:00,92.02,92.92,91.87,92.01,170870.0,88.3694,89.2337,88.2254,88.3598,170870.0
2024-08-05 11:30:00,92.0,92.38,91.81,92.3,460527.0,88.3502,88.7151,88.1677,88.6383,460527.0
2024-08-05 12:00:00,92.28,92.64,91.98,92.6,135221.0,88.6191,88.9648,88.331,88.9264,135221.0
2024-08-05 12:30:00,92.59,92.7,92.17,92.47,127228.0,88.9168,89.0224,88.5135,88.8016,127228.0
2024-08-05 13:00:00,92.45,92.48,92.05,92.3,50356.0,88.7824,88.8112,88.3982,88.6383,50356.0
2024-08-05 13:30:00,92.31,92.54,92.16,92.3,35388.0,88.6479,88.8688,88.5039,88.6383,35388.0
2024-08-05 14:00:00,92.23,92.33,92.02,92.28,34965.0,88.5711,88.6671,88.3694,88.6191,34965.0
2024-08-05 14:30:00,92.26,92.44,91.96,92.19,72562.0,88.5999,88.7727,88.3118,88.5327,72562.0
2024-08-05 15:00:00,92.19,92.36,91.87,92.07,121693.0,88.5327,88.6959,88.2254,88.4174,121693.0
2024-08-05 15:30:00,92.06,92.11,91.64,91.94,440470.0,88.4078,88.4558,88.0045,88.2926,440470.0
2024-08-06 09:30:00,91.95,93.67,91.4,93.5,142061.0,88.3022,89.954,87.774,89.7907,142061.0
2024-08-06 10:00:00,93.43,93.91,93.02,93.04,176116.0,89.7235,90.1844,89.3297,89.3489,176116.0
2024-08-06 10:30:00,93.05,93.66,92.94,93.06,121351.0,89.3585,89.9443,89.2529,89.3682,121351.0
2024-08-06 11:00:00,93.1,93.3,91.96,91.96,128094.0,89.4066,89.5986,88.3118,88.3118,128094.0
2024-08-06 11:30:00,91.97,92.76,91.95,92.72,130158.0,88.3214,89.0801,88.3022,89.0416,130158.0
2024-08-06 12:00:00,92.75,92.93,92.64,92.69,74802.0,89.0704,89.2433,88.9648,89.0128,74802.0
2024-08-06 12:30:00,92.69,92.84,92.44,92.72,61503.0,89.0128,89.1569,88.7727,89.0416,61503.0
2024-08-06 13:00:00,92.72,92.97,92.69,92.91,87581.0,89.0416,89.2817,89.0128,89.2241,87581.0
2024-08-06 13:30:00,92.92,93.38,92.91,93.22,182557.0,89.2337,89.6755,89.2241,89.5218,182557.0
2024-08-06 14:00:00,93.22,93.49,92.98,93.49,78585.0,89.5218,89.7811,89.2913,89.7811,78585.0
2024-08-06 14:30:00,93.5,93.59,93.03,93.08,96406.0,89.7907,89.8771,89.3393,89.3874,96406.0
2024-08-06 15:00:00,93.09,93.31,92.87,93.18,135319.0,89.397,89.6082,89.1857,89.4834,135319.0
2024-08-06 15:30:00,93.2,93.34,92.24,92.25,322864.0,89.5026,89.637,88.5807,88.5903,322864.0
2024-08-07 09:30:00,92.98,93.57,92.81,93.22,90726.0,89.2913,89.8579,89.1281,89.5218,90726.0
2024-08-07 10:00:00,93.25,93.31,92.57,92.63,64548.0,89.5506,89.6082,88.8976,88.9552,64548.0
2024-08-07 10:30:00,92.62,93.31,92.59,93.12,49276.0,88.9456,89.6082,88.9168,89.4258,49276.0
2024-08-07 11:00:00,93.2,93.31,92.78,92.98,48563.0,89.5026,89.6082,89.0993,89.2913,48563.0
2024-08-07 11:30:00,92.99,93.13,92.57,92.7,43542.0,89.3009,89.4354,88.8976,89.0224,43542.0
2024-08-07 12:00:00,92.67,92.8,92.42,92.68,49784.0,88.9936,89.1185,88.7535,89.0032,49784.0
2024-08-07 12:30:00,92.68,92.72,92.26,92.4,87040.0,89.0032,89.0416,88.5999,88.7343,87040.0
2024-08-07 13:00:00,92.34,92.5,92.03,92.23,40187.0,88.6767,88.8304,88.379,88.5711,40187.0
2024-08-07 13:30:00,92.23,92.47,91.79,91.84,43355.0,88.5711,88.8016,88.1485,88.1966,43355.0
2024-08-07 14:00:00,91.85,91.93,91.56,91.9,41570.0,88.2062,88.283,87.9277,88.2542,41570.0
2024-08-07 14:30:00,91.88,92.08,91.72,91.9,51404.0,88.235,88.427,88.0813,88.2542,51404.0
2024-08-07 15:00:00,91.92,92.24,91.91,92.09,71954.0,88.2734,88.5807,88.2638,88.4366,71954.0
2024-08-07 15:30:00,92.09,92.17,91.43,91.61,360897.0,88.4366,88.5135,87.8028,87.9757,360897.0
2024-08-08 09:30:00,92.0,92.75,91.46,92.37,69916.0,88.3502,89.0704,87.8316,88.7055,69916.0
2024-08-08 10:00:00,92.33,92.9,92.26,92.85,104170.0,88.6671,89.2145,88.5999,89.1665,104170.0
2024-08-08 10:30:00,92.82,93.16,92.59,93.08,24996.0,89.1377,89.4642,88.9168,89.3874,24996.0
2024-08-08 11:00:00,93.07,93.33,92.95,93.09,48457.0,89.3778,89.6274,89.2625,89.397,48457.0
2024-08-08 11:30:00,93.09,93.16,92.72,92.91,24470.0,89.397,89.4642,89.0416,89.2241,24470.0
2024-08-08 12:00:00,92.86,93.04,92.8,92.85,24160.0,89.1761,89.3489,89.1185,89.1665,24160.0
2024-08-08 12:30:00,92.83,92.86,92.56,92.66,27574.0,89.1473,89.1761,88.888,88.984,27574.0
2024-08-08 13:00:00,92.69,93.5,92.5,93.5,63720.0,89.0128,89.7907,88.8304,89.7907,63720.0
2024-08-08 13:30:00,93.5,93.54,93.32,93.4,38860.0,89.7907,89.8291,89.6178,89.6947,38860.0
2024-08-08 14:00:00,93.39,93.52,93.15,93.25,39351.0,89.6851,89.8099,89.4546,89.5506,39351.0
2024-08-08 14:30:00,93.24,93.52,93.11,93.4,51278.0,89.541,89.8099,89.4162,89.6947,51278.0
2024-08-08 15:00:00,93.38,93.44,93.11,93.12,78400.0,89.6755,89.7331,89.4162,89.4258,78400.0
2024-08-08 15:30:00,93.12,93.38,92.96,93.31,233523.0,89.4258,89.6755,89.2721,89.6082,233523.0
2024-08-09 09:30:00,92.9,93.09,91.85,92.66,77774.0,89.2145,89.397,88.2062,88.984,77774.0
2024-08-09 10:00:00,92.65,93.19,92.62,92.92,63059.0,88.9744,89.493,88.9456,89.2337,63059.0
2024-08-09 10:30:00,92.89,93.42,92.71,93.39,35631.0,89.2049,89.7139,89.032,89.6851,35631.0
2024-08-09 11:00:00,93.39,93.58,93.25,93.31,30340.0,89.6851,89.8675,89.5506,89.6082,30340.0
2024-08-09 11:30:00,93.29,93.76,93.23,93.53,36760.0,89.589,90.0404,89.5314,89.8195,36760.0
2024-08-09 12:00:00,93.51,93.57,93.39,93.5,25431.0,89.8003,89.8579,89.6851,89.7907,25431.0
2024-08-09 12:30:00,93.48,93.56,93.31,93.5,36994.0,89.7715,89.8483,89.6082,89.7907,36994.0
2024-08-09 13:00:00,93.5,93.5,93.13,93.35,86935.0,89.7907,89.7907,89.4354,89.6466,86935.0
2024-08-09 13:30:00,93.36,93.44,92.57,92.71,67191.0,89.6562,89.7331,88.8976,89.032,67191.0
2024-08-09 14:00:00,92.69,92.76,92.32,92.58,102916.0,89.0128,89.0801,88.6575,88.9072,102916.0
2024-08-09 14:30:00,92.6,92.86,92.57,92.75,19236.0,88.9264,89.1761,88.8976,89.0704,19236.0
2024-08-09 15:00:00,92.77,93.0,92.71,92.8,54492.0,89.0897,89.3105,89.032,89.1185,54492.0
2024-08-09 15:30:00,92.81,92.96,92.67,92.84,225373.0,89.1281,89.2721,88.9936,89.1569,225373.0
2024-08-12 09:30:00,92.68,92.87,91.37,91.71,109124.0,89.0032,89.1857,87.7452,88.0717,109124.0
2024-08-12 10:00:00,91.66,92.43,91.45,92.4,131066.0,88.0237,88.7631,87.822,88.7343,131066.0
2024-08-12 10:30:00,92.39,92.65,92.29,92.4,86791.0,88.7247,88.9744,88.6287,88.7343,86791.0
2024-08-12 11:00:00,92.42,92.47,91.94,92.28,81776.0,88.7535,88.8016,88.2926,88.6191,81776.0
2024-08-12 11:30:00,92.23,92.5,92.02,92.45,51721.0,88.5711,88.8304,88.3694,88.7824,51721.0
2024-08-12 12:00:00,92.47,92.55,92.19,92.24,73695.0,88.8016,88.8784,88.5327,88.5807,73695.0
2024-08-12 12:30:00,92.24,92.35,92.07,92.12,86566.0,88.5807,88.6863,88.4174,88.4654,86566.0
2024-08-12 13:00:00,92.1,92.25,91.96,92.05,124245.0,88.4462,88.5903,88.3118,88.3982,124245.0
2024-08-12 13:30:00,92.07,92.18,91.92,91.96,112091.0,88.4174,88.5231,88.2734,88.3118,112091.0
2024-08-12 14:00:00,91.95,92.08,91.87,92.01,65762.0,88.3022,88.427,88.2254,88.3598,65762.0
2024-08-12 14:30:00,92.01,92.34,91.98,92.31,59780.0,88.3598,88.6767,88.331,88.6479,59780.0
2024-08-12 15:00:00,92.29,92.41,92.22,92.27,98182.0,88.6287,88.7439,88.5615,88.6095,98182.0
2024-08-12 15:30:00,92.28,92.45,92.01,92.12,428396.0,88.6191,88.7824,88.3598,88.4654,428396.0
2024-08-13 09:30:00,92.62,92.71,91.83,92.24,159959.0,88.9456,89.032,88.1869,88.5807,159959.0
2024-08-13 10:00:00,92.21,92.21,91.52,91.85,123635.0,88.5519,88.5519,87.8892,88.2062,123635.0
2024-08-13 10:30:00,91.85,91.94,91.59,91.81,89290.0,88.2062,88.2926,87.9565,88.1677,89290.0
2024-08-13 11:00:00,91.79,91.99,91.7,91.9,67332.0,88.1485,88.3406,88.0621,88.2542,67332.0
2024-08-13 11:30:00,91.9,92.07,91.89,92.01,81040.0,88.2542,88.4174,88.2446,88.3598,81040.0
2024-08-13 12:00:00,92.01,92.24,91.97,92.19,51003.0,88.3598,88.5807,88.3214,88.5327,51003.0
2024-08-13 12:30:00,92.19,92.51,92.11,92.48,33773.0,88.5327,88.84,88.4558,88.8112,33773.0
2024-08-13 13:00:00,92.48,92.48,92.32,92.35,25197.0,88.8112,88.8112,88.6575,88.6863,25197.0
2024-08-13 13:30:00,92.35,92.66,92.29,92.64,47599.0,88.6863,88.984,88.6287,88.9648,47599.0
2024-08-13 14:00:00,92.63,92.66,92.42,92.53,29277.0,88.9552,88.984,88.7535,88.8592,29277.0
2024-08-13 14:30:00,92.53,92.62,92.47,92.52,24359.0,88.8592,88.9456,88.8016,88.8496,24359.0
2024-08-13 15:00:00,92.51,92.62,92.43,92.6,40978.0,88.84,88.9456,88.7631,88.9264,40978.0
2024-08-13 15:30:00,92.61,92.9,92.47,92.64,189485.0,88.936,89.2145,88.8016,88.9648,189485.0
2024-08-14 09:30:00,92.66,93.56,92.57,93.33,70552.0,88.984,89.8483,88.8976,89.6274,70552.0
2024-08-14 10:00:00,93.32,93.89,93.07,93.69,58063.0,89.6178,90.1652,89.3778,89.9732,58063.0
2024-08-14 10:30:00,93.7,93.71,93.21,93.71,57465.0,89.9828,89.9924,89.5122,89.9924,57465.0
2024-08-14 11:00:00,93.71,94.0,93.59,93.95,150706.0,89.9924,90.2709,89.8771,90.2228,150706.0
2024-08-14 11:30:00,93.97,94.3,93.95,94.25,209839.0,90.242,90.559,90.2228,90.5109,209839.0
2024-08-14 12:00:00,94.23,94.37,94.04,94.21,122794.0,90.4917,90.6262,90.3093,90.4725,122794.0
2024-08-14 12:30:00,94.22,94.72,94.19,94.7,106463.0,90.4821,90.9623,90.4533,90.9431,106463.0
2024-08-14 13:00:00,94.69,94.84,94.52,94.7,123983.0,90.9335,91.0775,90.7702,90.9431,123983.0
2024-08-14 13:30:00,94.68,94.86,94.59,94.79,78977.0,90.9239,91.0967,90.8375,91.0295,78977.0
2024-08-14 14:00:00,94.8,94.89,94.62,94.88,83938.0,91.0391,91.1256,90.8663,91.1159,83938.0
2024-08-14 14:30:00,94.87,95.04,94.84,94.96,111193.0,91.1063,91.2696,91.0775,91.1928,111193.0
2024-08-14 15:00:00,94.98,94.98,94.29,94.31,170382.0,91.212,91.212,90.5494,90.5686,170382.0
2024-08-14 15:30:00,94.3,94.3,93.67,93.67,340674.0,90.559,90.559,89.954,89.954,340674.0
2024-08-15 09:30:00,93.73,95.21,93.73,94.57,144996.0,90.2958,91.7216,90.2958,91.105,144996.0
2024-08-15 10:00:00,94.58,94.8,94.12,94.58,91674.0,91.1146,91.3266,90.6715,91.1146,91674.0
2024-08-15 10:30:00,94.6,95.1,94.56,95.06,56245.0,91.1339,91.6156,91.0954,91.5771,56245.0
2024-08-15 11:00:00,95.08,95.67,95.07,95.57,123095.0,91.5963,92.1647,91.5867,92.0684,123095.0
2024-08-15 11:30:00,95.57,95.61,95.13,95.17,55879.0,92.0684,92.1069,91.6445,91.683,55879.0
2024-08-15 12:00:00,95.14,95.42,95.1,95.4,30871.0,91.6541,91.9239,91.6156,91.9046,30871.0
2024-08-15 12:30:00,95.39,95.52,95.27,95.46,48420.0,91.895,92.0202,91.7794,91.9624,48420.0
2024-08-15 13:00:00,95.42,95.43,95.01,95.13,28464.0,91.9239,91.9335,91.5289,91.6445,28464.0
2024-08-15 13:30:00,95.14,95.23,94.96,95.15,33647.0,91.6541,91.7408,91.4807,91.6638,33647.0
2024-08-15 14:00:00,95.14,95.14,94.96,95.05,39963.0,91.6541,91.6541,91.4807,91.5674,39963.0
2024-08-15 14:30:00,95.02,95.06,94.91,95.0,41882.0,91.5385,91.5771,91.4326,91.5193,41882.0
2024-08-15 15:00:00,94.99,95.04,94.86,95.04,78499.0,91.5096,91.5578,91.3844,91.5578,78499.0
2024-08-15 15:30:00,95.04,95.04,94.72,95.01,252627.0,91.5578,91.5578,91.2495,91.5289,252627.0
2024-08-16 09:30:00,94.56,94.87,94.02,94.7,182272.0,91.0954,91.394,90.5752,91.2302,182272.0
2024-08-16 10:00:00,94.67,94.99,94.17,94.22,107645.0,91.2013,91.5096,90.7197,90.7678,107645.0
2024-08-16 10:30:00,94.2,94.24,93.82,94.09,169949.0,90.7486,90.7871,90.3825,90.6426,169949.0
2024-08-16 11:00:00,94.09,94.37,93.94,94.37,51479.0,90.6426,90.9123,90.4981,90.9123,51479.0
2024-08-16 11:30:00,94.37,94.53,94.3,94.47,43310.0,90.9123,91.0665,90.8449,91.0087,43310.0
2024-08-16 12:00:00,94.43,94.72,94.4,94.72,48328.0,90.9701,91.2495,90.9412,91.2495,48328.0
2024-08-16 12:30:00,94.7,94.9,94.66,94.85,125960.0,91.2302,91.4229,91.1917,91.3748,125960.0
2024-08-16 13:00:00,94.85,94.87,94.57,94.57,36209.0,91.3748,91.394,91.105,91.105,36209.0
2024-08-16 13:30:00,94.57,94.86,94.54,94.86,92103.0,91.105,91.3844,91.0761,91.3844,92103.0
2024-08-16 14:00:00,94.86,94.86,94.58,94.58,107900.0,91.3844,91.3844,91.1146,91.1146,107900.0
2024-08-16 14:30:00,94.58,94.79,94.55,94.75,35309.0,91.1146,91.317,91.0857,91.2784,35309.0
2024-08-16 15:00:00,94.76,94.77,94.23,94.4,112594.0,91.288,91.2977,90.7775,90.9412,112594.0
2024-08-16 15:30:00,94.39,95.19,94.36,95.17,492782.0,90.9316,91.7023,90.9027,91.683,492782.0
2024-08-19 09:30:00,95.27,96.0,95.1,95.48,109243.0,91.7794,92.4826,91.6156,91.9817,109243.0
2024-08-19 10:00:00,95.52,95.82,95.29,95.4,44405.0,92.0202,92.3092,91.7986,91.9046,44405.0
2024-08-19 10:30:00,95.4,95.74,95.38,95.61,33027.0,91.9046,92.2321,91.8853,92.1069,33027.0
2024-08-19 11:00:00,95.61,95.65,95.39,95.42,28733.0,92.1069,92.1454,91.895,91.9239,28733.0
2024-08-19 11:30:00,95.42,95.46,95.19,95.26,30713.0,91.9239,91.9624,91.7023,91.7697,30713.0
2024-08-19 12:00:00,95.26,95.54,95.25,95.5,27300.0,91.7697,92.0395,91.7601,92.0009,27300.0
2024-08-19 12:30:00,95.48,95.63,95.39,95.62,30171.0,91.9817,92.1262,91.895,92.1165,30171.0
2024-08-19 13:00:00,95.58,95.71,95.54,95.66,27425.0,92.078,92.2032,92.0395,92.1551,27425.0
2024-08-19 13:30:00,95.65,95.86,95.58,95.83,43907.0,92.1454,92.3477,92.078,92.3188,43907.0
2024-08-19 14:00:00,95.83,95.9,95.55,95.61,39444.0,92.3188,92.3863,92.0491,92.1069,39444.0
2024-08-19 14:30:00,95.58,95.9,95.57,95.9,25638.0,92.078,92.3863,92.0684,92.3863,25638.0
2024-08-19 15:00:00,95.86,95.88,95.75,95.86,48534.0,92.3477,92.367,92.2418,92.3477,48534.0
2024-08-19 15:30:00,95.86,96.1,95.68,95.98,190681.0,92.3477,92.579,92.1743,92.4633,190681.0
2024-08-20 09:30:00,95.57,96.0,95.36,95.89,62444.0,92.0684,92.4826,91.8661,92.3766,62444.0
2024-08-20 10:00:00,95.89,96.08,95.74,95.96,58878.0,92.3766,92.5597,92.2321,92.4441,58878.0
2024-08-20 10:30:00,95.9,95.95,95.56,95.63,26089.0,92.3863,92.4344,92.0587,92.1262,26089.0
2024-08-20 11:00:00,95.64,95.74,95.55,95.73,19308.0,92.1358,92.2321,92.0491,92.2225,19308.0
2024-08-20 11:30:00,95.72,95.95,95.6,95.95,26617.0,92.2129,92.4344,92.0973,92.4344,26617.0
2024-08-20 12:00:00,95.98,96.05,95.74,95.74,19393.0,92.4633,92.5308,92.2321,92.2321,19393.0
2024-08-20 12:30:00,95.74,95.77,95.54,95.75,33494.0,92.2321,92.261,92.0395,92.2418,33494.0
2024-08-20 13:00:00,95.76,95.84,95.64,95.65,22113.0,92.2514,92.3285,92.1358,92.1454,22113.0
2024-08-20 13:30:00,95.62,95.64,95.47,95.5,20064.0,92.1165,92.1358,91.972,92.0009,20064.0
2024-08-20 14:00:00,95.48,95.76,95.45,95.58,90338.0,91.9817,92.2514,91.9528,92.078,90338.0
2024-08-20 14:30:00,95.58,95.61,95.48,95.57,44935.0,92.078,92.1069,91.9817,92.0684,44935.0
2024-08-20 15:00:00,95.56,95.84,95.51,95.57,80499.0,92.0587,92.3285,92.0106,92.0684,80499.0
2024-08-20 15:30:00,95.56,95.77,95.47,95.69,206667.0,92.0587,92.261,91.972,92.184,206667.0
2024-08-21 09:30:00,95.97,96.02,94.87,95.12,48365.0,92.4537,92.5019,91.394,91.6349,48365.0
2024-08-21 10:00:00,95.09,95.45,94.97,95.45,27064.0,91.606,91.9528,91.4904,91.9528,27064.0
2024-08-21 10:30:00,95.46,96.12,95.4,95.6,27905.0,91.9624,92.5982,91.9046,92.0973,27905.0
2024-08-21 11:00:00,95.55,95.71,95.37,95.65,22856.0,92.0491,92.2032,91.8757,92.1454,22856.0
2024-08-21 11:30:00,95.65,95.76,95.58,95.64,32274.0,92.1454,92.2514,92.078,92.1358,32274.0
2024-08-21 12:00:00,95.62,95.7,95.41,95.67,15773.0,92.1165,92.1936,91.9142,92.1647,15773.0
2024-08-21 12:30:00,95.68,95.89,95.66,95.86,15377.0,92.1743,92.3766,92.1551,92.3477,15377.0
2024-08-21 13:00:00,95.86,95.86,95.58,95.61,11336.0,92.3477,92.3477,92.078,92.1069,11336.0
2024-08-21 13:30:00,95.62,95.75,95.61,95.75,22730.0,92.1165,92.2418,92.1069,92.2418,22730.0
2024-08-21 14:00:00,95.78,95.89,95.65,95.85,23751.0,92.2707,92.3766,92.1454,92.3381,23751.0
2024-08-21 14:30:00,95.9,96.02,95.78,95.99,22455.0,92.3863,92.5019,92.2707,92.473,22455.0
2024-08-21 15:00:00,95.98,96.02,95.72,95.93,49189.0,92.4633,92.5019,92.2129,92.4152,49189.0
2024-08-21 15:30:00,95.93,96.16,95.92,96.02,177698.0,92.4152,92.6368,92.4055,92.5019,177698.0
2024-08-22 09:30:00,96.36,96.4,95.71,95.84,54650.0,92.8294,92.868,92.2032,92.3285,54650.0
2024-08-22 10:00:00,95.85,96.03,95.29,95.34,49422.0,92.3381,92.5115,91.7986,91.8468,49422.0
2024-08-22 10:30:00,95.34,95.74,95.32,95.74,30839.0,91.8468,92.2321,91.8275,92.2321,30839.0
2024-08-22 11:00:00,95.74,95.91,95.43,95.6,32833.0,92.2321,92.3959,91.9335,92.0973,32833.0
2024-08-22 11:30:00,95.6,95.84,95.56,95.73,8630.0,92.0973,92.3285,92.0587,92.2225,8630.0
2024-08-22 12:00:00,95.73,95.79,95.58,95.74,19676.0,92.2225,92.2803,92.078,92.2321,19676.0
2024-08-22 12:30:00,95.77,95.86,95.49,95.56,36651.0,92.261,92.3477,91.9913,92.0587,36651.0
2024-08-22 13:00:00,95.54,95.62,95.33,95.33,31890.0,92.0395,92.1165,91.8372,91.8372,31890.0
2024-08-22 13:30:00,95.28,95.48,95.1,95.29,30554.0,91.789,91.9817,91.6156,91.7986,30554.0
2024-08-22 14:00:00,95.31,95.54,95.25,95.46,23876.0,91.8179,92.0395,91.7601,91.9624,23876.0
2024-08-22 14:30:00,95.46,95.55,95.36,95.36,75103.0,91.9624,92.0491,91.8661,91.8661,75103.0
2024-08-22 15:00:00,95.38,95.63,95.38,95.57,52841.0,91.8853,92.1262,91.8853,92.0684,52841.0
2024-08-22 15:30:00,95.6,95.67,94.96,95.28,284892.0,92.0973,92.1647,91.4807,91.789,284892.0
2024-08-23 09:30:00,95.98,96.55,95.7,95.75,82420.0,92.4633,93.0125,92.1936,92.2418,82420.0
2024-08-23 10:00:00,95.78,96.83,95.78,96.83,105630.0,92.2707,93.2822,92.2707,93.2822,105630.0
2024-08-23 10:30:00,96.86,97.01,96.14,96.45,24243.0,93.3111,93.4556,92.6175,92.9161,24243.0
2024-08-23 11:00:00,96.4,96.92,96.3,96.86,38550.0,92.868,93.3689,92.7716,93.3111,38550.0
2024-08-23 11:30:00,96.83,97.15,96.64,96.64,27024.0,93.2822,93.5905,93.0992,93.0992,27024.0
2024-08-23 12:00:00,96.61,96.64,96.34,96.39,42877.0,93.0703,93.0992,92.8102,92.8583,42877.0
2024-08-23 12:30:00,96.4,96.48,96.11,96.4,176170.0,92.868,92.945,92.5886,92.868,176170.0
2024-08-23 13:00:00,96.39,96.44,96.28,96.4,29380.0,92.8583,92.9065,92.7524,92.868,29380.0
2024-08-23 13:30:00,96.39,96.52,96.35,96.45,33136.0,92.8583,92.9836,92.8198,92.9161,33136.0
2024-08-23 14:00:00,96.44,96.47,96.21,96.36,37203.0,92.9065,92.9354,92.6849,92.8294,37203.0
2024-08-23 14:30:00,96.36,96.55,96.31,96.53,38242.0,92.8294,93.0125,92.7813,92.9932,38242.0
2024-08-23 15:00:00,96.52,96.69,96.38,96.59,44918.0,92.9836,93.1473,92.8487,93.051,44918.0
2024-08-23 15:30:00,96.57,96.64,96.19,96.44,222614.0,93.0317,93.0992,92.6657,92.9065,222614.0
2024-08-26 09:30:00,96.65,97.28,96.65,97.04,47190.0,93.1088,93.7157,93.1088,93.4845,47190.0
2024-08-26 10:00:00,97.04,97.18,96.51,96.68,92539.0,93.4845,93.6194,92.9739,93.1377,92539.0
2024-08-26 10:30:00,96.67,96.7,96.02,96.11,53970.0,93.1281,93.157,92.5019,92.5886,53970.0
2024-08-26 11:00:00,96.09,96.19,95.66,95.79,61353.0,92.5693,92.6657,92.1551,92.2803,61353.0
2024-08-26 11:30:00,95.78,95.82,95.49,95.56,69931.0,92.2707,92.3092,91.9913,92.0587,69931.0
2024-08-26 12:00:00,95.54,95.89,95.49,95.89,145457.0,92.0395,92.3766,91.9913,92.3766,145457.0
2024-08-26 12:30:00,95.88,96.17,95.76,96.09,43688.0,92.367,92.6464,92.2514,92.5693,43688.0
2024-08-26 13:00:00,96.09,96.19,95.9,96.02,57925.0,92.5693,92.6657,92.3863,92.5019,57925.0
2024-08-26 13:30:00,96.0,96.02,95.57,95.69,71071.0,92.4826,92.5019,92.0684,92.184,71071.0
2024-08-26 14:00:00,95.7,96.01,95.67,95.93,116036.0,92.1936,92.4923,92.1647,92.4152,116036.0
2024-08-26 14:30:00,95.94,96.05,95.89,95.89,62161.0,92.4248,92.5308,92.3766,92.3766,62161.0
2024-08-26 15:00:00,95.89,95.9,95.63,95.63,113523.0,92.3766,92.3863,92.1262,92.1262,113523.0
2024-08-26 15:30:00,95.65,96.04,95.61,95.9,272334.0,92.1454,92.5212,92.1069,92.3863,272334.0
2024-08-27 09:30:00,95.59,95.62,94.55,95.26,78871.0,92.0876,92.1165,91.0857,91.7697,78871.0
2024-08-27 10:00:00,95.28,95.46,95.07,95.25,62015.0,91.789,91.9624,91.5867,91.7601,62015.0
2024-08-27 10:30:00,95.23,95.42,95.11,95.27,48804.0,91.7408,91.9239,91.6252,91.7794,48804.0
2024-08-27 11:00:00,95.29,95.43,94.9,94.91,46454.0,91.7986,91.9335,91.4229,91.4326,46454.0
2024-08-27 11:30:00,94.89,94.92,94.52,94.53,51044.0,91.4133,91.4422,91.0568,91.0665,51044.0
2024-08-27 12:00:00,94.51,94.6,94.34,94.44,65847.0,91.0472,91.1339,90.8834,90.9798,65847.0
2024-08-27 12:30:00,94.44,94.45,94.09,94.22,88983.0,90.9798,90.9894,90.6426,90.7678,88983.0
2024-08-27 13:00:00,94.22,94.43,94.15,94.42,90631.0,90.7678,90.9701,90.7004,90.9605,90631.0
2024-08-27 13:30:00,94.45,94.56,94.35,94.55,79012.0,90.9894,91.0954,90.8931,91.0857,79012.0
2024-08-27 14:00:00,94.55,94.78,94.51,94.63,53483.0,91.0857,91.3073,91.0472,91.1628,53483.0
2024-08-27 14:30:00,94.61,94.66,94.49,94.51,46485.0,91.1435,91.1917,91.0279,91.0472,46485.0
2024-08-27 15:00:00,94.49,94.64,94.31,94.61,67480.0,91.0279,91.1724,90.8545,91.1435,67480.0
2024-08-27 15:30:00,94.61,94.88,94.29,94.33,294389.0,91.1435,91.4037,90.8353,90.8738,294389.0
2024-08-28 09:30:00,94.52,95.44,94.25,95.22,61953.0,91.0568,91.9431,90.7967,91.7312,61953.0
2024-08-28 10:00:00,95.19,95.4,95.01,95.18,84873.0,91.7023,91.9046,91.5289,91.6927,84873.0
2024-08-28 10:30:00,95.18,95.64,95.18,95.59,71942.0,91.6927,92.1358,91.6927,92.0876,71942.0
2024-08-28 11:00:00,95.56,95.57,94.77,94.84,139960.0,92.0587,92.0684,91.2977,91.3651,139960.0
2024-08-28 11:30:00,94.8,94.98,94.56,94.63,83422.0,91.3266,91.5,91.0954,91.1628,83422.0
2024-08-28 12:00:00,94.63,94.63,94.1,94.2,99548.0,91.1628,91.1628,90.6522,90.7486,99548.0
2024-08-28 12:30:00,94.18,94.69,94.11,94.59,58574.0,90.7293,91.2206,90.6619,91.1243,58574.0
2024-08-28 13:00:00,94.59,94.85,94.58,94.85,37298.0,91.1243,91.3748,91.1146,91.3748,37298.0
2024-08-28 13:30:00,94.84,94.86,94.29,94.34,38698.0,91.3651,91.3844,90.8353,90.8834,38698.0
2024-08-28 14:00:00,94.29,94.54,94.17,94.19,35417.0,90.8353,91.0761,90.7197,90.7389,35417.0
2024-08-28 14:30:00,94.22,94.79,94.19,94.76,48227.0,90.7678,91.317,90.7389,91.288,48227.0
2024-08-28 15:00:00,94.74,94.88,94.5,94.67,71157.0,91.2688,91.4037,91.0376,91.2013,71157.0
2024-08-28 15:30:00,94.65,94.75,94.4,94.49,250497.0,91.1821,91.2784,90.9412,91.0279,250497.0
2024-08-29 09:30:00,95.15,95.37,93.68,93.85,180549.0,91.6638,91.8757,90.2476,90.4114,180549.0
2024-08-29 10:00:00,93.87,95.02,93.86,94.74,65083.0,90.4307,91.5385,90.421,91.2688,65083.0
2024-08-29 10:30:00,94.75,94.87,94.17,94.26,75244.0,91.2784,91.394,90.7197,90.8064,75244.0
2024-08-29 11:00:00,94.26,94.61,94.26,94.51,54367.0,90.8064,91.1435,90.8064,91.0472,54367.0
2024-08-29 11:30:00,94.49,94.55,94.32,94.45,84702.0,91.0279,91.0857,90.8642,90.9894,84702.0
2024-08-29 12:00:00,94.47,94.83,94.42,94.79,51849.0,91.0087,91.3555,90.9605,91.317,51849.0
2024-08-29 12:30:00,94.79,95.05,94.71,94.94,65950.0,91.317,91.5674,91.2399,91.4615,65950.0
2024-08-29 13:00:00,94.93,94.98,94.81,94.9,37466.0,91.4518,91.5,91.3362,91.4229,37466.0
2024-08-29 13:30:00,94.91,95.5,94.89,95.43,49026.0,91.4326,92.0009,91.4133,91.9335,49026.0
2024-08-29 14:00:00,95.41,95.41,95.03,95.09,41820.0,91.9142,91.9142,91.5482,91.606,41820.0
2024-08-29 14:30:00,95.08,95.12,94.67,94.8,42562.0,91.5963,91.6349,91.2013,91.3266,42562.0
2024-08-29 15:00:00,94.77,95.12,94.66,95.12,91439.0,91.2977,91.6349,91.1917,91.6349,91439.0
2024-08-29 15:30:00,95.14,95.2,94.44,94.66,164775.0,91.6541,91.7119,90.9798,91.1917,164775.0
2024-08-30 09:30:00,95.05,95.61,94.67,95.17,33187.0,91.5674,92.1069,91.2013,91.683,33187.0
2024-08-30 10:00:00,95.09,95.32,94.93,95.27,37949.0,91.606,91.8275,91.4518,91.7794,37949.0
2024-08-30 10:30:00,95.27,95.37,94.91,94.91,48107.0,91.7794,91.8757,91.4326,91.4326,48107.0
2024-08-30 11:00:00,94.86,95.16,94.86,94.96,32748.0,91.3844,91.6734,91.3844,91.4807,32748.0
2024-08-30 11:30:00,94.95,94.99,94.63,94.85,36622.0,91.4711,91.5096,91.1628,91.3748,36622.0
2024-08-30 12:00:00,94.85,94.96,94.58,94.59,51168.0,91.3748,91.4807,91.1146,91.1243,51168.0
2024-08-30 12:30:00,94.59,94.87,94.39,94.84,23906.0,91.1243,91.394,90.9316,91.3651,23906.0
2024-08-30 13:00:00,94.88,95.06,94.76,94.85,23248.0,91.4037,91.5771,91.288,91.3748,23248.0
2024-08-30 13:30:00,94.83,95.12,94.82,94.99,23616.0,91.3555,91.6349,91.3459,91.5096,23616.0
2024-08-30 14:00:00,94.99,95.3,94.96,95.25,24257.0,91.5096,91.8083,91.4807,91.7601,24257.0
2024-08-30 14:30:00,95.25,95.49,95.2,95.45,27907.0,91.7601,91.9913,91.7119,91.9528,27907.0
2024-08-30 15:00:00,95.44,95.78,95.43,95.71,46912.0,91.9431,92.2707,91.9335,92.2032,46912.0
2024-08-30 15:30:00,95.73,96.26,95.51,96.14,230900.0,92.2225,92.7331,92.0106,92.6175,230900.0
2024-09-03 09:30:00,95.51,95.86,94.38,94.84,238569.0,92.0106,92.3477,90.922,91.3651,238569.0
2024-09-03 10:00:00,94.8,94.8,94.0,94.28,159112.0,91.3266,91.3266,90.5559,90.8256,159112.0
2024-09-03 10:30:00,94.24,94.69,94.17,94.67,80719.0,90.7871,91.2206,90.7197,91.2013,80719.0
2024-09-03 11:00:00,94.67,95.0,94.64,94.91,72702.0,91.2013,91.5193,91.1724,91.4326,72702.0
2024-09-03 11:30:00,94.95,94.98,94.74,94.81,44185.0,91.4711,91.5,91.2688,91.3362,44185.0
2024-09-03 12:00:00,94.79,95.02,94.65,94.75,68208.0,91.317,91.5385,91.1821,91.2784,68208.0
2024-09-03 12:30:00,94.75,94.8,94.62,94.67,92729.0,91.2784,91.3266,91.1532,91.2013,92729.0
2024-09-03 13:00:00,94.67,95.09,94.6,95.02,125699.0,91.2013,91.606,91.1339,91.5385,125699.0
2024-09-03 13:30:00,94.99,95.24,94.86,95.15,290157.0,91.5096,91.7505,91.3844,91.6638,290157.0
2024-09-03 14:00:00,95.14,95.26,94.78,95.07,270117.0,91.6541,91.7697,91.3073,91.5867,270117.0
2024-09-03 14:30:00,95.06,95.47,94.99,95.45,165633.0,91.5771,91.972,91.5096,91.9528,165633.0
2024-09-03 15:00:00,95.44,95.72,95.37,95.66,97297.0,91.9431,92.2129,91.8757,92.1551,97297.0
2024-09-03 15:30:00,95.66,95.73,95.0,95.57,518109.0,92.1551,92.2225,91.5193,92.0684,518109.0
2024-09-04 09:30:00,95.01,95.82,94.6,95.73,138380.0,91.5289,92.3092,91.1339,92.2225,138380.0
2024-09-04 10:00:00,95.74,95.96,95.46,95.76,117421.0,92.2321,92.4441,91.9624,92.2514,117421.0
2024-09-04 10:30:00,95.76,96.18,95.49,96.09,80829.0,92.2514,92.656,91.9913,92.5693,80829.0
2024-09-04 11:00:00,96.06,96.28,95.92,96.14,167830.0,92.5404,92.7524,92.4055,92.6175,167830.0
2024-09-04 11:30:00,96.1,96.18,95.74,95.8,36640.0,92.579,92.656,92.2321,92.2899,36640.0
2024-09-04 12:00:00,95.8,95.94,95.57,95.64,57808.0,92.2899,92.4248,92.0684,92.1358,57808.0
2024-09-04 12:30:00,95.61,95.88,95.6,95.74,28880.0,92.1069,92.367,92.0973,92.2321,28880.0
2024-09-04 13:00:00,95.75,95.75,95.52,95.57,45597.0,92.2418,92.2418,92.0202,92.0684,45597.0
2024-09-04 13:30:00,95.58,95.77,95.4,95.6,132438.0,92.078,92.261,91.9046,92.0973,132438.0
2024-09-04 14:00:00,95.61,95.79,95.46,95.71,38740.0,92.1069,92.2803,91.9624,92.2032,38740.0
2024-09-04 14:30:00,95.71,95.75,95.2,95.21,60407.0,92.2032,92.2418,91.7119,91.7216,60407.0
2024-09-04 15:00:00,95.22,95.34,95.11,95.31,69106.0,91.7312,91.8468,91.6252,91.8179,69106.0
2024-09-04 15:30:00,95.31,95.33,94.88,94.98,206917.0,91.8179,91.8372,91.4037,91.5,206917.0
2024-09-05 09:30:00,94.58,94.58,92.04,92.06,95688.0,91.1146,91.1146,88.6677,88.687,95688.0
2024-09-05 10:00:00,92.11,92.83,92.03,92.56,73639.0,88.7351,89.4288,88.6581,89.1687,73639.0
2024-09-05 10:30:00,92.58,92.77,92.21,92.27,87288.0,89.1879,89.371,88.8315,88.8893,87288.0
2024-09-05 11:00:00,92.28,92.3,91.72,92.04,69948.0,88.8989,88.9182,88.3594,88.6677,69948.0
2024-09-05 11:30:00,92.03,92.51,92.01,92.45,119033.0,88.6581,89.1205,88.6388,89.0627,119033.0
2024-09-05 12:00:00,92.43,92.52,92.08,92.22,237046.0,89.0434,89.1301,88.7062,88.8411,237046.0
2024-09-05 12:30:00,92.2,92.47,92.03,92.35,69027.0,88.8218,89.082,88.6581,88.9664,69027.0
2024-09-05 13:00:00,92.33,92.49,92.23,92.23,38781.0,88.9471,89.1012,88.8507,88.8507,38781.0
2024-09-05 13:30:00,92.25,92.98,92.2,92.95,41171.0,88.87,89.5733,88.8218,89.5444,41171.0
2024-09-05 14:00:00,92.98,93.11,92.91,92.99,53990.0,89.5733,89.6985,89.5058,89.5829,53990.0
2024-09-05 14:30:00,92.99,93.14,92.85,92.94,37351.0,89.5829,89.7274,89.448,89.5347,37351.0
2024-09-05 15:00:00,92.92,92.97,92.5,92.91,72745.0,89.5155,89.5636,89.1109,89.5058,72745.0
2024-09-05 15:30:00,92.9,93.07,92.41,92.59,272671.0,89.4962,89.66,89.0242,89.1976,272671.0
2024-09-06 09:30:00,92.92,94.47,92.81,93.88,96461.0,89.5155,91.0087,89.4095,90.4403,96461.0
2024-09-06 10:00:00,93.77,93.79,92.75,92.91,92487.0,90.3343,90.3536,89.3517,89.5058,92487.0
2024-09-06 10:30:00,92.93,93.06,92.27,92.29,50030.0,89.5251,89.6503,88.8893,88.9085,50030.0
2024-09-06 11:00:00,92.36,92.94,91.86,91.93,62814.0,88.976,89.5347,88.4943,88.5617,62814.0
2024-09-06 11:30:00,91.97,92.5,91.85,92.46,60735.0,88.6003,89.1109,88.4847,89.0723,60735.0
2024-09-06 12:00:00,92.44,92.88,92.41,92.82,176461.0,89.0531,89.4769,89.0242,89.4191,176461.0
2024-09-06 12:30:00,92.81,93.03,92.66,92.95,323235.0,89.4095,89.6214,89.265,89.5444,323235.0
2024-09-06 13:00:00,92.94,93.28,92.83,92.93,101953.0,89.5347,89.8623,89.4288,89.5251,101953.0
2024-09-06 13:30:00,92.91,93.15,92.79,93.08,78434.0,89.5058,89.737,89.3902,89.6696,78434.0
2024-09-06 14:00:00,93.08,93.26,92.6,93.18,69117.0,89.6696,89.843,89.2072,89.7659,69117.0
2024-09-06 14:30:00,93.17,93.22,92.89,93.12,173474.0,89.7563,89.8045,89.4866,89.7081,173474.0
2024-09-06 15:00:00,93.11,93.52,93.1,93.35,115235.0,89.6985,90.0935,89.6889,89.9297,115235.0
2024-09-06 15:30:00,93.33,93.57,93.12,93.23,219545.0,89.9104,90.1417,89.7081,89.8141,219545.0
2024-09-09 09:30:00,93.92,94.6,93.45,94.26,109439.0,90.4788,91.1339,90.026,90.8064,109439.0
2024-09-09 10:00:00,94.31,94.91,94.27,94.48,45420.0,90.8545,91.4326,90.816,91.0183,45420.0
2024-09-09 10:30:00,94.37,94.48,94.2,94.26,30355.0,90.9123,91.0183,90.7486,90.8064,30355.0
2024-09-09 11:00:00,94.25,94.39,93.76,93.95,25819.0,90.7967,90.9316,90.3247,90.5077,25819.0
2024-09-09 11:30:00,93.94,94.34,93.94,94.17,15383.0,90.4981,90.8834,90.4981,90.7197,15383.0
2024-09-09 12:00:00,94.15,94.38,94.13,94.32,19424.0,90.7004,90.922,90.6811,90.8642,19424.0
2024-09-09 12:30:00,94.33,94.51,94.29,94.44,28142.0,90.8738,91.0472,90.8353,90.9798,28142.0
2024-09-09 13:00:00,94.44,94.45,94.22,94.31,48604.0,90.9798,90.9894,90.7678,90.8545,48604.0
2024-09-09 13:30:00,94.32,94.52,94.25,94.28,49815.0,90.8642,91.0568,90.7967,90.8256,49815.0
2024-09-09 14:00:00,94.29,94.29,93.99,94.2,49014.0,90.8353,90.8353,90.5463,90.7486,49014.0
2024-09-09 14:30:00,94.17,94.6,94.16,94.56,73853.0,90.7197,91.1339,90.71,91.0954,73853.0
2024-09-09 15:00:00,94.57,94.76,94.47,94.68,115268.0,91.105,91.288,91.0087,91.211,115268.0
2024-09-09 15:30:00,94.69,95.12,94.46,94.97,444592.0,91.2206,91.6349,90.999,91.4904,444592.0
2024-09-10 09:30:00,95.23,95.23,94.45,94.81,159599.0,91.7408,91.7408,90.9894,91.3362,159599.0
2024-09-10 10:00:00,94.81,94.92,94.07,94.3,86681.0,91.3362,91.4422,90.6233,90.8449,86681.0
2024-09-10 10:30:00,94.26,94.4,93.97,94.34,37195.0,90.8064,90.9412,90.527,90.8834,37195.0
2024-09-10 11:00:00,94.3,94.59,94.29,94.53,26197.0,90.8449,91.1243,90.8353,91.0665,26197.0
2024-09-10 11:30:00,94.57,94.61,94.08,94.09,57294.0,91.105,91.1435,90.633,90.6426,57294.0
2024-09-10 12:00:00,94.07,94.23,93.89,94.2,72981.0,90.6233,90.7775,90.4499,90.7486,72981.0
2024-09-10 12:30:00,94.2,94.37,94.18,94.31,40167.0,90.7486,90.9123,90.7293,90.8545,40167.0
2024-09-10 13:00:00,94.31,94.47,94.25,94.4,32754.0,90.8545,91.0087,90.7967,90.9412,32754.0
2024-09-10 13:30:00,94.4,94.47,94.2,94.26,33009.0,90.9412,91.0087,90.7486,90.8064,33009.0
2024-09-10 14:00:00,94.27,94.37,94.11,94.24,44705.0,90.816,90.9123,90.6619,90.7871,44705.0
2024-09-10 14:30:00,94.21,94.34,94.2,94.3,32127.0,90.7582,90.8834,90.7486,90.8449,32127.0
2024-09-10 15:00:00,94.3,94.37,94.23,94.34,43508.0,90.8449,90.9123,90.7775,90.8834,43508.0
2024-09-10 15:30:00,94.33,94.67,94.3,94.54,200864.0,90.8738,91.2013,90.8449,91.0761,200864.0
2024-09-11 09:30:00,94.45,94.45,92.7,92.72,220007.0,90.9894,90.9894,89.3035,89.3228,220007.0
2024-09-11 10:00:00,92.7,92.85,92.06,92.17,107223.0,89.3035,89.448,88.687,88.7929,107223.0
2024-09-11 10:30:00,92.16,92.19,91.48,91.83,145930.0,88.7833,88.8122,88.1282,88.4654,145930.0
2024-09-11 11:00:00,91.84,92.12,91.68,92.04,112778.0,88.475,88.7448,88.3209,88.6677,112778.0
2024-09-11 11:30:00,92.06,92.63,91.94,92.6,89322.0,88.687,89.2361,88.5714,89.2072,89322.0
2024-09-11 12:00:00,92.59,92.94,92.52,92.68,59396.0,89.1976,89.5347,89.1301,89.2843,59396.0
2024-09-11 12:30:00,92.68,92.85,92.61,92.82,51612.0,89.2843,89.448,89.2168,89.4191,51612.0
2024-09-11 13:00:00,92.84,93.25,92.84,93.13,62745.0,89.4384,89.8334,89.4384,89.7178,62745.0
2024-09-11 13:30:00,93.14,93.56,93.14,93.45,59566.0,89.7274,90.132,89.7274,90.026,59566.0
2024-09-11 14:00:00,93.45,93.96,93.39,93.91,89183.0,90.026,90.5174,89.9682,90.4692,89183.0
2024-09-11 14:30:00,93.95,94.27,93.82,94.1,80398.0,90.5077,90.816,90.3825,90.6522,80398.0
2024-09-11 15:00:00,94.06,94.26,93.99,94.2,82146.0,90.6137,90.8064,90.5463,90.7486,82146.0
2024-09-11 15:30:00,94.2,94.31,93.66,94.26,305667.0,90.7486,90.8545,90.2284,90.8064,305667.0
2024-09-12 09:30:00,94.29,94.83,93.56,93.7,73434.0,90.8353,91.3555,90.132,90.2669,73434.0
2024-09-12 10:00:00,93.73,94.23,93.36,94.08,52116.0,90.2958,90.7775,89.9393,90.633,52116.0
2024-09-12 10:30:00,94.09,94.37,93.99,94.09,38790.0,90.6426,90.9123,90.5463,90.6426,38790.0
2024-09-12 11:00:00,94.03,94.27,93.99,94.11,30494.0,90.5848,90.816,90.5463,90.6619,30494.0
2024-09-12 11:30:00,94.11,94.24,94.02,94.15,40832.0,90.6619,90.7871,90.5752,90.7004,40832.0
2024-09-12 12:00:00,94.11,94.23,94.02,94.15,51408.0,90.6619,90.7775,90.5752,90.7004,51408.0
2024-09-12 12:30:00,94.14,94.45,94.02,94.44,24940.0,90.6908,90.9894,90.5752,90.9798,24940.0
2024-09-12 13:00:00,94.46,94.61,94.39,94.58,45346.0,90.999,91.1435,90.9316,91.1146,45346.0
2024-09-12 13:30:00,94.61,94.95,94.59,94.92,33911.0,91.1435,91.4711,91.1243,91.4422,33911.0
2024-09-12 14:00:00,94.9,94.94,94.63,94.63,46452.0,91.4229,91.4615,91.1628,91.1628,46452.0
2024-09-12 14:30:00,94.65,94.8,94.4,94.69,51943.0,91.1821,91.3266,90.9412,91.2206,51943.0
2024-09-12 15:00:00,94.67,94.92,94.66,94.92,68917.0,91.2013,91.4422,91.1917,91.4422,68917.0
2024-09-12 15:30:00,94.9,95.13,94.85,95.11,335775.0,91.4229,91.6445,91.3748,91.6252,335775.0
2024-09-13 09:30:00,95.41,95.45,94.85,95.2,58709.0,91.9142,91.9528,91.3748,91.7119,58709.0
2024-09-13 10:00:00,95.22,95.22,94.59,95.03,71392.0,91.7312,91.7312,91.1243,91.5482,71392.0
2024-09-13 10:30:00,95.05,95.52,94.88,95.32,42580.0,91.5674,92.0202,91.4037,91.8275,42580.0
2024-09-13 11:00:00,95.32,95.49,95.22,95.4,34421.0,91.8275,91.9913,91.7312,91.9046,34421.0
2024-09-13 11:30:00,95.39,95.85,95.39,95.73,33752.0,91.895,92.3381,91.895,92.2225,33752.0
2024-09-13 12:00:00,95.75,95.83,95.4,95.43,34881.0,92.2418,92.3188,91.9046,91.9335,34881.0
2024-09-13 12:30:00,95.37,95.55,95.34,95.53,27922.0,91.8757,92.0491,91.8468,92.0298,27922.0
2024-09-13 13:00:00,95.55,95.55,95.37,95.5,35462.0,92.0491,92.0491,91.8757,92.0009,35462.0
2024-09-13 13:30:00,95.54,95.63,95.3,95.33,33221.0,92.0395,92.1262,91.8083,91.8372,33221.0
2024-09-13 14:00:00,95.31,95.39,95.06,95.07,48286.0,91.8179,91.895,91.5771,91.5867,48286.0
2024-09-13 14:30:00,95.03,95.16,94.93,95.02,33822.0,91.5482,91.6734,91.4518,91.5385,33822.0
2024-09-13 15:00:00,95.0,95.08,94.94,95.05,72595.0,91.5193,91.5963,91.4615,91.5674,72595.0
2024-09-13 15:30:00,95.06,95.21,95.04,95.11,218743.0,91.5771,91.7216,91.5578,91.6252,218743.0
2024-09-16 09:30:00,95.62,96.12,95.35,95.93,160473.0,92.1165,92.5982,91.8564,92.4152,160473.0
2024-09-16 10:00:00,95.97,96.05,95.46,95.61,48071.0,92.4537,92.5308,91.9624,92.1069,48071.0
2024-09-16 10:30:00,95.54,95.72,95.54,95.67,44986.0,92.0395,92.2129,92.0395,92.1647,44986.0
2024-09-16 11:00:00,95.66,95.68,95.33,95.36,37583.0,92.1551,92.1743,91.8372,91.8661,37583.0
2024-09-16 11:30:00,95.37,95.48,95.27,95.36,122422.0,91.8757,91.9817,91.7794,91.8661,122422.0
2024-09-16 12:00:00,95.39,95.47,94.98,95.42,128646.0,91.895,91.972,91.5,91.9239,128646.0
2024-09-16 12:30:00,95.43,96.01,95.43,95.86,106066.0,91.9335,92.4923,91.9335,92.3477,106066.0
2024-09-16 13:00:00,95.87,95.87,95.57,95.62,92772.0,92.3574,92.3574,92.0684,92.1165,92772.0
2024-09-16 13:30:00,95.62,95.77,95.51,95.75,60114.0,92.1165,92.261,92.0106,92.2418,60114.0
2024-09-16 14:00:00,95.75,95.98,95.66,95.93,37146.0,92.2418,92.4633,92.1551,92.4152,37146.0
2024-09-16 14:30:00,95.95,96.01,95.83,95.99,55517.0,92.4344,92.4923,92.3188,92.473,55517.0
2024-09-16 15:00:00,95.98,95.99,95.74,95.74,37691.0,92.4633,92.473,92.2321,92.2321,37691.0
2024-09-16 15:30:00,95.75,95.94,95.61,95.66,166551.0,92.2418,92.4248,92.1069,92.1551,166551.0
2024-09-17 09:30:00,96.19,98.0,96.07,97.92,141317.0,92.6657,94.4093,92.5501,94.3323,141317.0
2024-09-17 10:00:00,97.93,99.23,97.66,99.01,163981.0,94.3419,95.5943,94.0818,95.3823,163981.0
2024-09-17 10:30:00,99.0,99.35,98.74,98.76,143939.0,95.3727,95.7099,95.1222,95.1415,143939.0
2024-09-17 11:00:00,98.79,98.85,98.49,98.7,66231.0,95.1704,95.2282,94.8814,95.0837,66231.0
2024-09-17 11:30:00,98.66,98.82,98.33,98.39,61065.0,95.0452,95.1993,94.7272,94.785,61065.0
2024-09-17 12:00:00,98.39,98.49,98.17,98.46,63597.0,94.785,94.8814,94.5731,94.8525,63597.0
2024-09-17 12:30:00,98.42,98.47,97.7,97.77,76318.0,94.8139,94.8621,94.1203,94.1878,76318.0
2024-09-17 13:00:00,97.78,98.02,97.58,97.94,47182.0,94.1974,94.4286,94.0047,94.3515,47182.0
2024-09-17 13:30:00,97.93,98.07,97.65,97.87,50406.0,94.3419,94.4768,94.0722,94.2841,50406.0
2024-09-17 14:00:00,97.84,98.07,97.84,97.98,38067.0,94.2552,94.4768,94.2552,94.3901,38067.0
2024-09-17 14:30:00,97.96,98.05,97.77,98.01,44506.0,94.3708,94.4575,94.1878,94.419,44506.0
2024-09-17 15:00:00,97.98,98.12,97.87,98.05,54427.0,94.3901,94.5249,94.2841,94.4575,54427.0
2024-09-17 15:30:00,98.02,98.27,97.91,97.99,307773.0,94.4286,94.6694,94.3226,94.3997,307773.0
2024-09-18 09:30:00,98.0,98.37,97.57,98.03,114207.0,94.4093,94.7658,93.9951,94.4382,114207.0
2024-09-18 10:00:00,98.0,98.03,97.38,97.78,51253.0,94.4093,94.4382,93.8121,94.1974,51253.0
2024-09-18 10:30:00,97.75,97.76,97.2,97.29,42307.0,94.1685,94.1781,93.6386,93.7254,42307.0
2024-09-18 11:00:00,97.28,97.32,97.08,97.17,29558.0,93.7157,93.7543,93.523,93.6097,29558.0
2024-09-18 11:30:00,97.16,97.16,96.91,96.91,39152.0,93.6001,93.6001,93.3593,93.3593,39152.0
2024-09-18 12:00:00,96.89,97.03,96.72,97.01,37346.0,93.34,93.4749,93.1762,93.4556,37346.0
2024-09-18 12:30:00,97.0,97.15,96.99,97.12,25722.0,93.446,93.5905,93.4363,93.5616,25722.0
2024-09-18 13:00:00,97.13,97.17,96.97,97.11,27661.0,93.5712,93.6097,93.4171,93.5519,27661.0
2024-09-18 13:30:00,97.11,97.38,97.06,97.15,36893.0,93.5519,93.8121,93.5038,93.5905,36893.0
2024-09-18 14:00:00,96.99,98.42,96.99,97.5,97345.0,93.4363,94.8139,93.4363,93.9277,97345.0
2024-09-18 14:30:00,97.61,97.87,97.09,97.19,31000.0,94.0336,94.2841,93.5327,93.629,31000.0
2024-09-18 15:00:00,97.0,97.7,96.48,97.42,70083.0,93.446,94.1203,92.945,93.8506,70083.0
2024-09-18 15:30:00,97.44,97.48,96.08,96.32,188141.0,93.8699,93.9084,92.5597,92.7909,188141.0
2024-09-19 09:30:00,98.54,99.39,98.0,98.22,208723.0,94.9296,95.7484,94.4093,94.6213,208723.0
2024-09-19 10:00:00,98.2,98.31,97.77,98.27,65322.0,94.602,94.708,94.1878,94.6694,65322.0
2024-09-19 10:30:00,98.26,98.41,98.01,98.23,113805.0,94.6598,94.8043,94.419,94.6309,113805.0
2024-09-19 11:00:00,98.22,98.8,98.14,98.71,39295.0,94.6213,95.18,94.5442,95.0933,39295.0
2024-09-19 11:30:00,98.74,98.8,98.58,98.67,37579.0,95.1222,95.18,94.9681,95.0548,37579.0
2024-09-19 12:00:00,98.69,99.23,98.68,99.09,64355.0,95.0741,95.5943,95.0644,95.4594,64355.0
2024-09-19 12:30:00,99.12,99.22,99.01,99.16,31748.0,95.4883,95.5846,95.3823,95.5268,31748.0
2024-09-19 13:00:00,99.19,99.23,99.0,99.01,46774.0,95.5557,95.5943,95.3727,95.3823,46774.0
2024-09-19 13:30:00,99.02,99.3,99.02,99.1,49727.0,95.392,95.6617,95.392,95.469,49727.0
2024-09-19 14:00:00,99.08,99.14,98.83,99.06,87987.0,95.4498,95.5076,95.2089,95.4305,87987.0
2024-09-19 14:30:00,99.06,99.18,98.99,99.18,55864.0,95.4305,95.5461,95.3631,95.5461,55864.0
2024-09-19 15:00:00,99.16,99.31,99.09,99.29,87136.0,95.5268,95.6713,95.4594,95.6521,87136.0
2024-09-19 15:30:00,99.27,99.59,99.01,99.53,479826.0,95.6328,95.9411,95.3823,95.8833,479826.0
2024-09-20 09:30:00,98.78,99.09,98.38,98.92,625803.0,95.1608,95.4594,94.7754,95.2956,625803.0
2024-09-20 10:00:00,98.89,99.09,98.5,99.02,105665.0,95.2667,95.4594,94.891,95.392,105665.0
2024-09-20 10:30:00,98.98,99.17,98.89,98.92,22864.0,95.3534,95.5365,95.2667,95.2956,22864.0
2024-09-20 11:00:00,98.89,98.9,98.64,98.83,46903.0,95.2667,95.2764,95.0259,95.2089,46903.0
2024-09-20 11:30:00,98.79,99.02,98.73,98.88,23699.0,95.1704,95.392,95.1126,95.2571,23699.0
2024-09-20 12:00:00,98.85,98.9,98.75,98.87,38868.0,95.2282,95.2764,95.1319,95.2475,38868.0
2024-09-20 12:30:00,98.9,99.04,98.85,98.85,22347.0,95.2764,95.4112,95.2282,95.2282,22347.0
2024-09-20 13:00:00,98.85,98.95,98.75,98.8,40807.0,95.2282,95.3245,95.1319,95.18,40807.0
2024-09-20 13:30:00,98.81,99.01,98.73,98.92,103405.0,95.1897,95.3823,95.1126,95.2956,103405.0
2024-09-20 14:00:00,98.92,98.92,98.65,98.75,30717.0,95.2956,95.2956,95.0355,95.1319,30717.0
2024-09-20 14:30:00,98.75,98.99,98.73,98.92,51985.0,95.1319,95.3631,95.1126,95.2956,51985.0
2024-09-20 15:00:00,98.9,98.96,98.79,98.81,63263.0,95.2764,95.3342,95.1704,95.1897,63263.0
2024-09-20 15:30:00,98.81,99.03,98.74,98.9,257071.0,95.1897,95.4016,95.1222,95.2764,257071.0
2024-09-23 09:30:00,99.52,99.78,98.92,99.08,44893.0,95.8736,96.1241,95.2956,95.4498,44893.0
2024-09-23 10:00:00,99.05,99.41,99.01,99.28,33834.0,95.4209,95.7677,95.3823,95.6424,33834.0
2024-09-23 10:30:00,99.25,99.26,98.88,99.0,78675.0,95.6135,95.6232,95.2571,95.3727,78675.0
2024-09-23 11:00:00,99.02,99.11,98.98,99.06,51332.0,95.392,95.4787,95.3534,95.4305,51332.0
2024-09-23 11:30:00,99.08,99.37,99.04,99.23,22294.0,95.4498,95.7291,95.4112,95.5943,22294.0
2024-09-23 12:00:00,99.15,99.24,99.09,99.17,44603.0,95.5172,95.6039,95.4594,95.5365,44603.0
2024-09-23 12:30:00,99.14,99.22,99.09,99.17,103875.0,95.5076,95.5846,95.4594,95.5365,103875.0
2024-09-23 13:00:00,99.15,99.22,98.97,99.03,52830.0,95.5172,95.5846,95.3438,95.4016,52830.0
2024-09-23 13:30:00,99.02,99.06,98.72,98.72,63626.0,95.392,95.4305,95.103,95.103,63626.0
2024-09-23 14:00:00,98.63,98.69,98.49,98.65,29753.0,95.0163,95.0741,94.8814,95.0355,29753.0
2024-09-23 14:30:00,98.65,98.7,98.5,98.57,33409.0,95.0355,95.0837,94.891,94.9585,33409.0
2024-09-23 15:00:00,98.54,98.74,98.48,98.69,97198.0,94.9296,95.1222,94.8718,95.0741,97198.0
2024-09-23 15:30:00,98.69,98.83,98.56,98.8,284347.0,95.0741,95.2089,94.9488,95.18,284347.0
2024-09-24 09:30:00,98.85,99.63,98.29,99.42,93386.0,95.2282,95.9796,94.6887,95.7773,93386.0
2024-09-24 10:00:00,99.4,99.68,99.0,99.01,85828.0,95.758,96.0278,95.3727,95.3823,85828.0
2024-09-24 10:30:00,99.05,99.39,98.99,99.31,42828.0,95.4209,95.7484,95.3631,95.6713,42828.0
2024-09-24 11:00:00,99.35,99.51,99.26,99.44,42807.0,95.7099,95.864,95.6232,95.7966,42807.0
2024-09-24 11:30:00,99.44,99.45,99.0,99.23,32066.0,95.7966,95.8062,95.3727,95.5943,32066.0
2024-09-24 12:00:00,99.27,99.34,99.11,99.23,22141.0,95.6328,95.7002,95.4787,95.5943,22141.0
2024-09-24 12:30:00,99.22,99.41,99.19,99.31,18120.0,95.5846,95.7677,95.5557,95.6713,18120.0
2024-09-24 13:00:00,99.29,99.44,99.18,99.25,38322.0,95.6521,95.7966,95.5461,95.6135,38322.0
2024-09-24 13:30:00,99.19,99.22,99.0,99.04,12882.0,95.5557,95.5846,95.3727,95.4112,12882.0
2024-09-24 14:00:00,99.06,99.07,98.99,99.04,19283.0,95.4305,95.4401,95.3631,95.4112,19283.0
2024-09-24 14:30:00,99.02,99.13,98.93,99.12,22397.0,95.392,95.4979,95.3053,95.4883,22397.0
2024-09-24 15:00:00,99.12,99.18,98.99,99.16,41953.0,95.4883,95.5461,95.3631,95.5268,41953.0
2024-09-24 15:30:00,99.16,99.23,98.98,99.17,238579.0,95.5268,95.5943,95.3534,95.5365,238579.0
2024-09-25 09:30:00,99.53,99.53,97.12,97.49,365552.0,95.8833,95.8833,93.5616,93.918,365552.0
2024-09-25 10:00:00,97.51,98.27,97.51,97.91,128108.0,93.9373,94.6694,93.9373,94.3226,128108.0
2024-09-25 10:30:00,97.92,98.13,97.82,98.08,55753.0,94.3323,94.5346,94.2359,94.4864,55753.0
2024-09-25 11:00:00,98.08,98.19,97.95,98.0,45347.0,94.4864,94.5924,94.3612,94.4093,45347.0
2024-09-25 11:30:00,98.01,98.28,97.84,98.24,54698.0,94.419,94.6791,94.2552,94.6405,54698.0
2024-09-25 12:00:00,98.24,98.39,98.13,98.28,37387.0,94.6405,94.785,94.5346,94.6791,37387.0
2024-09-25 12:30:00,98.27,98.56,98.24,98.49,44652.0,94.6694,94.9488,94.6405,94.8814,44652.0
2024-09-25 13:00:00,98.48,98.51,98.25,98.27,39310.0,94.8718,94.9007,94.6502,94.6694,39310.0
2024-09-25 13:30:00,98.25,98.26,98.0,98.18,39058.0,94.6502,94.6598,94.4093,94.5827,39058.0
2024-09-25 14:00:00,98.19,98.27,98.08,98.25,38004.0,94.5924,94.6694,94.4864,94.6502,38004.0
2024-09-25 14:30:00,98.26,98.4,98.23,98.25,46766.0,94.6598,94.7947,94.6309,94.6502,46766.0
2024-09-25 15:00:00,98.25,98.41,98.23,98.26,79693.0,94.6502,94.8043,94.6309,94.6598,79693.0
2024-09-25 15:30:00,98.25,98.42,98.01,98.13,304965.0,94.6502,94.8139,94.419,94.5346,304965.0
2024-09-26 09:30:00,99.14,100.35,98.71,99.71,133398.0,95.5076,96.6732,95.0933,96.0567,133398.0
2024-09-26 10:00:00,99.61,100.01,99.15,99.34,53647.0,95.9603,96.3457,95.5172,95.7002,53647.0
2024-09-26 10:30:00,99.38,99.58,99.28,99.53,23192.0,95.7388,95.9314,95.6424,95.8833,23192.0
2024-09-26 11:00:00,99.51,99.59,98.93,98.97,38508.0,95.864,95.9411,95.3053,95.3438,38508.0
2024-09-26 11:30:00,98.92,99.07,98.76,98.8,63816.0,95.2956,95.4401,95.1415,95.18,63816.0
2024-09-26 12:00:00,98.8,98.92,98.69,98.82,38909.0,95.18,95.2956,95.0741,95.1993,38909.0
2024-09-26 12:30:00,98.8,98.81,98.44,98.55,74015.0,95.18,95.1897,94.8332,94.9392,74015.0
2024-09-26 13:00:00,98.52,98.58,98.2,98.32,67720.0,94.9103,94.9681,94.602,94.7176,67720.0
2024-09-26 13:30:00,98.32,98.5,98.27,98.47,41347.0,94.7176,94.891,94.6694,94.8621,41347.0
2024-09-26 14:00:00,98.48,98.62,98.37,98.51,50681.0,94.8718,95.0066,94.7658,94.9007,50681.0
2024-09-26 14:30:00,98.48,98.51,98.36,98.41,44971.0,94.8718,94.9007,94.7561,94.8043,44971.0
2024-09-26 15:00:00,98.4,98.44,97.89,98.06,94095.0,94.7947,94.8332,94.3034,94.4671,94095.0
2024-09-26 15:30:00,98.05,98.06,97.49,97.82,456737.0,94.4575,94.4671,93.918,94.2359,456737.0
2024-09-27 09:30:00,97.94,98.84,97.41,98.26,137417.0,94.3515,95.2186,93.841,94.6598,137417.0
2024-09-27 10:00:00,98.26,99.6,97.89,99.4,197613.0,94.6598,95.9507,94.3034,95.758,197613.0
2024-09-27 10:30:00,99.47,99.56,99.1,99.41,45539.0,95.8255,95.9122,95.469,95.7677,45539.0
2024-09-27 11:00:00,99.4,99.75,99.37,99.62,49767.0,95.758,96.0952,95.7291,95.97,49767.0
2024-09-27 11:30:00,99.62,99.63,99.38,99.46,43498.0,95.97,95.9796,95.7388,95.8158,43498.0
2024-09-27 12:00:00,99.45,99.45,99.05,99.13,35663.0,95.8062,95.8062,95.4209,95.4979,35663.0
2024-09-27 12:30:00,99.13,99.16,99.01,99.16,34926.0,95.4979,95.5268,95.3823,95.5268,34926.0
2024-09-27 13:00:00,99.16,99.5,99.16,99.43,44427.0,95.5268,95.8544,95.5268,95.7869,44427.0
2024-09-27 13:30:00,99.45,99.5,99.17,99.29,50513.0,95.8062,95.8544,95.5365,95.6521,50513.0
2024-09-27 14:00:00,99.31,99.33,98.94,98.98,55966.0,95.6713,95.6906,95.3149,95.3534,55966.0
2024-09-27 14:30:00,98.95,99.11,98.58,99.07,61481.0,95.3245,95.4787,94.9681,95.4401,61481.0
2024-09-27 15:00:00,99.08,99.14,98.75,98.76,38887.0,95.4498,95.5076,95.1319,95.1415,38887.0
2024-09-27 15:30:00,98.76,98.78,98.06,98.12,176413.0,95.1415,95.1608,94.4671,94.5249,176413.0
2024-09-30 09:30:00,97.8,98.05,97.05,97.48,75955.0,94.2167,94.4575,93.4941,93.9084,75955.0
2024-09-30 10:00:00,97.45,98.41,97.45,98.23,64168.0,93.8795,94.8043,93.8795,94.6309,64168.0
2024-09-30 10:30:00,98.28,98.58,98.2,98.4,20140.0,94.6791,94.9681,94.602,94.7947,20140.0
2024-09-30 11:00:00,98.43,98.72,98.08,98.11,27642.0,94.8236,95.103,94.4864,94.5153,27642.0
2024-09-30 11:30:00,98.11,98.24,98.07,98.11,21198.0,94.5153,94.6405,94.4768,94.5153,21198.0
2024-09-30 12:00:00,98.12,98.28,98.08,98.23,15212.0,94.5249,94.6791,94.4864,94.6309,15212.0
2024-09-30 12:30:00,98.23,98.36,98.2,98.31,14988.0,94.6309,94.7561,94.602,94.708,14988.0
2024-09-30 13:00:00,98.29,98.6,98.25,98.47,23784.0,94.6887,94.9874,94.6502,94.8621,23784.0
2024-09-30 13:30:00,98.47,98.54,98.3,98.4,60524.0,94.8621,94.9296,94.6983,94.7947,60524.0
2024-09-30 14:00:00,98.34,98.35,97.83,98.0,31794.0,94.7369,94.7465,94.2456,94.4093,31794.0
2024-09-30 14:30:00,97.97,98.1,97.83,97.91,54519.0,94.3804,94.5057,94.2456,94.3226,54519.0
2024-09-30 15:00:00,97.91,98.25,97.81,98.19,21590.0,94.3226,94.6502,94.2263,94.5924,21590.0
2024-09-30 15:30:00,98.19,98.76,98.15,98.68,293305.0,94.5924,95.1415,94.5538,95.0644,293305.0
2024-10-01 09:30:00,98.43,98.68,97.78,98.45,112567.0,94.8236,95.0644,94.1974,94.8428,112567.0
2024-10-01 10:00:00,98.39,98.51,97.52,97.71,51703.0,94.785,94.9007,93.9469,94.13,51703.0
2024-10-01 10:30:00,97.69,97.82,97.4,97.61,30508.0,94.1107,94.2359,93.8313,94.0336,30508.0
2024-10-01 11:00:00,97.63,98.05,97.43,98.05,22533.0,94.0529,94.4575,93.8602,94.4575,22533.0
2024-10-01 11:30:00,98.0,98.34,97.98,98.15,20888.0,94.4093,94.7369,94.3901,94.5538,20888.0
2024-10-01 12:00:00,98.11,98.11,97.77,97.83,20242.0,94.5153,94.5153,94.1878,94.2456,20242.0
2024-10-01 12:30:00,97.83,98.19,97.53,98.13,43098.0,94.2456,94.5924,93.9566,94.5346,43098.0
2024-10-01 13:00:00,98.14,98.14,97.77,97.82,21437.0,94.5442,94.5442,94.1878,94.2359,21437.0
2024-10-01 13:30:00,97.8,98.17,97.76,98.14,17374.0,94.2167,94.5731,94.1781,94.5442,17374.0
2024-10-01 14:00:00,98.17,98.33,98.15,98.22,20784.0,94.5731,94.7272,94.5538,94.6213,20784.0
2024-10-01 14:30:00,98.26,98.39,97.98,98.06,33329.0,94.6598,94.785,94.3901,94.4671,33329.0
2024-10-01 15:00:00,98.06,98.35,97.95,98.27,30195.0,94.4671,94.7465,94.3612,94.6694,30195.0
2024-10-01 15:30:00,98.2,98.33,97.91,98.07,104629.0,94.602,94.7272,94.3226,94.4768,104629.0
2024-10-02 09:30:00,97.73,98.46,97.0,98.09,95172.0,94.1492,94.8525,93.446,94.496,95172.0
2024-10-02 10:00:00,98.06,98.55,97.98,98.46,57121.0,94.4671,94.9392,94.3901,94.8525,57121.0
2024-10-02 10:30:00,98.42,98.64,98.33,98.36,50654.0,94.8139,95.0259,94.7272,94.7561,50654.0
2024-10-02 11:00:00,98.33,98.39,98.07,98.25,32026.0,94.7272,94.785,94.4768,94.6502,32026.0
2024-10-02 11:30:00,98.27,98.42,98.13,98.28,34141.0,94.6694,94.8139,94.5346,94.6791,34141.0
2024-10-02 12:00:00,98.27,98.28,97.93,97.99,29131.0,94.6694,94.6791,94.3419,94.3997,29131.0
2024-10-02 12:30:00,97.98,97.98,97.72,97.73,22455.0,94.3901,94.3901,94.1396,94.1492,22455.0
2024-10-02 13:00:00,97.73,97.82,97.59,97.74,27559.0,94.1492,94.2359,94.0144,94.1589,27559.0
2024-10-02 13:30:00,97.7,98.13,97.66,98.08,27766.0,94.1203,94.5346,94.0818,94.4864,27766.0
2024-10-02 14:00:00,98.1,98.13,97.82,97.95,51358.0,94.5057,94.5346,94.2359,94.3612,51358.0
2024-10-02 14:30:00,97.93,98.06,97.91,98.01,45397.0,94.3419,94.4671,94.3226,94.419,45397.0
2024-10-02 15:00:00,98.0,98.1,97.8,97.84,44686.0,94.4093,94.5057,94.2167,94.2552,44686.0
2024-10-02 15:30:00,97.84,97.98,97.68,97.92,170861.0,94.2552,94.3901,94.1011,94.3323,170861.0
2024-10-03 09:30:00,98.23,101.13,98.17,99.52,255677.0,94.6309,97.4247,94.5731,95.8736,255677.0
2024-10-03 10:00:00,99.62,100.3,99.42,99.93,122124.0,95.97,96.6251,95.7773,96.2686,122124.0
2024-10-03 10:30:00,99.93,100.45,99.65,100.24,105126.0,96.2686,96.7696,95.9989,96.5673,105126.0
2024-10-03 11:00:00,100.22,100.9,100.05,100.9,115155.0,96.548,97.2031,96.3842,97.2031,115155.0
2024-10-03 11:30:00,100.89,102.09,100.86,102.09,174766.0,97.1934,98.3495,97.1645,98.3495,174766.0
2024-10-03 12:00:00,102.11,102.45,101.57,101.58,224321.0,98.3687,98.6963,97.8485,97.8582,224321.0
2024-10-03 12:30:00,101.58,101.68,100.66,100.88,85546.0,97.8582,97.9545,96.9719,97.1838,85546.0
2024-10-03 13:00:00,100.87,100.87,100.34,100.34,69750.0,97.1742,97.1742,96.6636,96.6636,69750.0
2024-10-03 13:30:00,100.27,100.53,100.19,100.42,81923.0,96.5962,96.8466,96.5191,96.7407,81923.0
2024-10-03 14:00:00,100.41,100.67,100.33,100.59,73919.0,96.731,96.9815,96.654,96.9044,73919.0
2024-10-03 14:30:00,100.59,100.97,100.49,100.73,84271.0,96.9044,97.2705,96.8081,97.0393,84271.0
2024-10-03 15:00:00,100.72,100.77,100.48,100.73,82423.0,97.0297,97.0778,96.7985,97.0393,82423.0
2024-10-03 15:30:00,100.73,101.31,100.66,101.25,379398.0,97.0393,97.5981,96.9719,97.5403,379398.0
2024-10-04 09:30:00,102.24,102.88,101.79,102.61,116845.0,98.494,99.1105,98.0605,98.8504,116845.0
2024-10-04 10:00:00,102.67,103.04,102.46,102.58,66970.0,98.9082,99.2647,98.7059,98.8215,66970.0
2024-10-04 10:30:00,102.63,102.85,102.32,102.75,78559.0,98.8697,99.0816,98.5711,98.9853,78559.0
2024-10-04 11:00:00,102.75,103.01,102.55,102.7,51628.0,98.9853,99.2358,98.7926,98.9371,51628.0
2024-10-04 11:30:00,102.7,103.49,102.61,103.47,73523.0,98.9371,99.6982,98.8504,99.6789,73523.0
2024-10-04 12:00:00,103.5,103.56,103.23,103.39,105311.0,99.7078,99.7656,99.4477,99.6019,105311.0
2024-10-04 12:30:00,103.38,103.86,103.29,103.8,84504.0,99.5922,100.0546,99.5055,99.9968,84504.0
2024-10-04 13:00:00,103.81,103.81,103.16,103.18,93084.0,100.0065,100.0065,99.3803,99.3995,93084.0
2024-10-04 13:30:00,103.16,103.38,103.01,103.03,51322.0,99.3803,99.5922,99.2358,99.255,51322.0
2024-10-04 14:00:00,103.02,103.07,102.76,102.83,46263.0,99.2454,99.2936,98.9949,99.0624,46263.0
2024-10-04 14:30:00,102.82,102.98,102.73,102.97,44286.0,99.0527,99.2069,98.966,99.1972,44286.0
2024-10-04 15:00:00,102.95,103.15,102.85,103.1,52985.0,99.178,99.3706,99.0816,99.3225,52985.0
2024-10-04 15:30:00,103.09,103.45,103.02,103.43,297233.0,99.3128,99.6597,99.2454,99.6404,297233.0
2024-10-07 09:30:00,102.46,103.33,102.31,103.02,106145.0,98.7059,99.544,98.5614,99.2454,106145.0
2024-10-07 10:00:00,103.09,103.62,103.02,103.57,65413.0,99.3128,99.8234,99.2454,99.7753,65413.0
2024-10-07 10:30:00,103.54,103.81,103.41,103.77,112027.0,99.7464,100.0065,99.6211,99.9679,112027.0
2024-10-07 11:00:00,103.72,103.94,103.69,103.82,23230.0,99.9198,100.1317,99.8909,100.0161,23230.0
2024-10-07 11:30:00,103.82,103.9,103.61,103.65,23633.0,100.0161,100.0932,99.8138,99.8523,23633.0
2024-10-07 12:00:00,103.62,103.71,103.48,103.62,27205.0,99.8234,99.9101,99.6886,99.8234,27205.0
2024-10-07 12:30:00,103.64,103.67,103.44,103.53,28049.0,99.8427,99.8716,99.65,99.7367,28049.0
2024-10-07 13:00:00,103.54,103.74,103.5,103.58,33117.0,99.7464,99.939,99.7078,99.7849,33117.0
2024-10-07 13:30:00,103.54,103.55,103.23,103.26,32165.0,99.7464,99.756,99.4477,99.4766,32165.0
2024-10-07 14:00:00,103.26,103.4,103.23,103.35,37196.0,99.4766,99.6115,99.4477,99.5633,37196.0
2024-10-07 14:30:00,103.32,103.32,102.79,102.86,74890.0,99.5344,99.5344,99.0238,99.0913,74890.0
2024-10-07 15:00:00,102.86,103.04,102.68,102.7,70498.0,99.0913,99.2647,98.9179,98.9371,70498.0
2024-10-07 15:30:00,102.72,103.1,102.56,102.97,239641.0,98.9564,99.3225,98.8023,99.1972,239641.0
2024-10-08 09:30:00,102.92,103.34,102.35,102.63,57419.0,99.1491,99.5537,98.6,98.8697,57419.0
2024-10-08 10:00:00,102.65,103.03,102.33,102.34,49056.0,98.889,99.255,98.5807,98.5903,49056.0
2024-10-08 10:30:00,102.31,102.82,102.24,102.62,47328.0,98.5614,99.0527,98.494,98.8601,47328.0
2024-10-08 11:00:00,102.59,103.09,102.57,103.09,36846.0,98.8312,99.3128,98.8119,99.3128,36846.0
2024-10-08 11:30:00,103.09,103.19,102.84,103.17,32111.0,99.3128,99.4092,99.072,99.3899,32111.0
2024-10-08 12:00:00,103.17,103.32,103.12,103.32,20000.0,99.3899,99.5344,99.3417,99.5344,20000.0
2024-10-08 12:30:00,103.33,103.46,103.25,103.25,20015.0,99.544,99.6693,99.467,99.467,20015.0
2024-10-08 13:00:00,103.27,103.33,102.79,102.88,31071.0,99.4862,99.544,99.0238,99.1105,31071.0
2024-10-08 13:30:00,102.86,102.95,102.75,102.92,56364.0,99.0913,99.178,98.9853,99.1491,56364.0
2024-10-08 14:00:00,102.93,103.11,102.89,103.06,29535.0,99.1587,99.3321,99.1202,99.2839,29535.0
2024-10-08 14:30:00,103.07,103.29,103.01,103.19,24592.0,99.2936,99.5055,99.2358,99.4092,24592.0
2024-10-08 15:00:00,103.14,103.18,102.93,103.07,65680.0,99.361,99.3995,99.1587,99.2936,65680.0
2024-10-08 15:30:00,103.05,103.33,102.76,102.82,227712.0,99.2743,99.544,98.9949,99.0527,227712.0
2024-10-09 09:30:00,103.07,103.61,102.59,103.45,51082.0,99.2936,99.8138,98.8312,99.6597,51082.0
2024-10-09 10:00:00,103.44,103.47,102.74,102.96,55180.0,99.65,99.6789,98.9757,99.1876,55180.0
2024-10-09 10:30:00,102.97,103.14,102.8,103.01,58000.0,99.1972,99.361,99.0335,99.2358,58000.0
2024-10-09 11:00:00,103.01,103.51,102.95,103.41,52669.0,99.2358,99.7175,99.178,99.6211,52669.0
2024-10-09 11:30:00,103.4,103.55,103.37,103.42,24872.0,99.6115,99.756,99.5826,99.6308,24872.0
2024-10-09 12:00:00,103.41,103.68,103.33,103.61,29121.0,99.6211,99.8812,99.544,99.8138,29121.0
2024-10-09 12:30:00,103.6,103.6,103.31,103.32,22611.0,99.8042,99.8042,99.5248,99.5344,22611.0
2024-10-09 13:00:00,103.31,103.58,103.31,103.52,25895.0,99.5248,99.7849,99.5248,99.7271,25895.0
2024-10-09 13:30:00,103.5,103.7,103.44,103.6,51417.0,99.7078,99.9005,99.65,99.8042,51417.0
2024-10-09 14:00:00,103.61,103.72,103.43,103.55,38957.0,99.8138,99.9198,99.6404,99.756,38957.0
2024-10-09 14:30:00,103.53,103.62,103.48,103.6,40306.0,99.7367,99.8234,99.6886,99.8042,40306.0
2024-10-09 15:00:00,103.6,103.84,103.45,103.84,60256.0,99.8042,100.0354,99.6597,100.0354,60256.0
2024-10-09 15:30:00,103.85,103.97,103.72,103.78,179627.0,100.045,100.1606,99.9198,99.9776,179627.0
2024-10-10 09:30:00,103.23,103.91,103.02,103.58,164695.0,99.4477,100.1028,99.2454,99.7849,164695.0
2024-10-10 10:00:00,103.56,103.72,102.81,103.51,254751.0,99.7656,99.9198,99.0431,99.7175,254751.0
2024-10-10 10:30:00,103.51,103.76,103.31,103.32,39343.0,99.7175,99.9583,99.5248,99.5344,39343.0
2024-10-10 11:00:00,103.33,103.51,103.15,103.43,28282.0,99.544,99.7175,99.3706,99.6404,28282.0
2024-10-10 11:30:00,103.41,103.71,103.31,103.7,96286.0,99.6211,99.9101,99.5248,99.9005,96286.0
2024-10-10 12:00:00,103.7,103.85,103.69,103.85,28461.0,99.9005,100.045,99.8909,100.045,28461.0
2024-10-10 12:30:00,103.83,103.85,103.46,103.57,49282.0,100.0257,100.045,99.6693,99.7753,49282.0
2024-10-10 13:00:00,103.57,103.81,103.43,103.76,43325.0,99.7753,100.0065,99.6404,99.9583,43325.0
2024-10-10 13:30:00,103.75,103.89,103.48,103.72,26838.0,99.9487,100.0835,99.6886,99.9198,26838.0
2024-10-10 14:00:00,103.7,103.71,103.52,103.58,64730.0,99.9005,99.9101,99.7271,99.7849,64730.0
2024-10-10 14:30:00,103.56,103.58,103.38,103.53,46130.0,99.7656,99.7849,99.5922,99.7367,46130.0
2024-10-10 15:00:00,103.52,103.53,103.23,103.37,86363.0,99.7271,99.7367,99.4477,99.5826,86363.0
2024-10-10 15:30:00,103.37,103.74,103.29,103.65,247176.0,99.5826,99.939,99.5055,99.8523,247176.0
2024-10-11 09:30:00,103.46,105.36,102.78,104.99,312501.0,99.6693,101.4997,99.0142,101.1432,312501.0
2024-10-11 10:00:00,104.96,105.63,104.82,105.61,154506.0,101.1143,101.7598,100.9795,101.7405,154506.0
2024-10-11 10:30:00,105.59,106.17,105.59,106.09,118408.0,101.7212,102.28,101.7212,102.2029,118408.0
2024-10-11 11:00:00,106.08,106.33,105.85,106.18,116187.0,102.1933,102.4341,101.9717,102.2896,116187.0
2024-10-11 11:30:00,106.17,106.58,106.09,106.58,60716.0,102.28,102.675,102.2029,102.675,60716.0
2024-10-11 12:00:00,106.56,106.72,106.36,106.43,76818.0,102.6557,102.8098,102.463,102.5305,76818.0
2024-10-11 12:30:00,106.43,106.59,106.38,106.49,56607.0,102.5305,102.6846,102.4823,102.5883,56607.0
2024-10-11 13:00:00,106.5,106.62,106.37,106.61,45651.0,102.5979,102.7135,102.4727,102.7039,45651.0
2024-10-11 13:30:00,106.61,106.97,106.47,106.97,80665.0,102.7039,103.0507,102.569,103.0507,80665.0
2024-10-11 14:00:00,106.97,107.18,106.84,107.18,107683.0,103.0507,103.253,102.9254,103.253,107683.0
2024-10-11 14:30:00,107.18,107.21,106.95,107.17,68147.0,103.253,103.2819,103.0314,103.2434,68147.0
2024-10-11 15:00:00,107.17,107.49,107.11,107.42,79302.0,103.2434,103.5516,103.1856,103.4842,79302.0
2024-10-11 15:30:00,107.41,107.41,106.76,106.8,335781.0,103.4746,103.4746,102.8484,102.8869,335781.0
2024-10-14 09:30:00,106.55,107.48,106.12,107.36,114843.0,102.6461,103.542,102.2318,103.4264,114843.0
2024-10-14 10:00:00,107.4,107.76,107.26,107.59,94126.0,103.4649,103.8117,103.3301,103.648,94126.0
2024-10-14 10:30:00,107.61,107.93,107.57,107.79,82179.0,103.6672,103.9755,103.6287,103.8406,82179.0
2024-10-14 11:00:00,107.78,108.04,107.44,107.86,94969.0,103.831,104.0815,103.5035,103.9081,94969.0
2024-10-14 11:30:00,107.86,108.02,107.76,108.02,68695.0,103.9081,104.0622,103.8117,104.0622,68695.0
2024-10-14 12:00:00,108.03,108.24,107.86,107.91,97568.0,104.0718,104.2742,103.9081,103.9562,97568.0
2024-10-14 12:30:00,107.92,108.14,107.91,108.09,70486.0,103.9659,104.1778,103.9562,104.1296,70486.0
2024-10-14 13:00:00,108.08,108.1,107.89,108.05,57928.0,104.12,104.1393,103.937,104.0911,57928.0
2024-10-14 13:30:00,108.04,108.16,107.78,107.95,61527.0,104.0815,104.1971,103.831,103.9948,61527.0
2024-10-14 14:00:00,107.93,108.18,107.92,108.07,57295.0,103.9755,104.2163,103.9659,104.1104,57295.0
2024-10-14 14:30:00,108.08,108.17,107.92,108.05,93799.0,104.12,104.2067,103.9659,104.0911,93799.0
2024-10-14 15:00:00,108.02,108.15,107.85,108.14,97234.0,104.0622,104.1874,103.8984,104.1778,97234.0
2024-10-14 15:30:00,108.15,108.37,107.96,108.23,284739.0,104.1874,104.3994,104.0044,104.2645,284739.0
2024-10-15 09:30:00,107.79,108.22,107.32,107.49,168456.0,103.8406,104.2549,103.3879,103.5516,168456.0
2024-10-15 10:00:00,107.54,108.35,107.37,108.03,133982.0,103.5998,104.3801,103.436,104.0718,133982.0
2024-10-15 10:30:00,108.01,108.13,107.81,107.92,124864.0,104.0526,104.1682,103.8599,103.9659,124864.0
2024-10-15 11:00:00,107.91,107.96,107.58,107.6,47149.0,103.9562,104.0044,103.6383,103.6576,47149.0
2024-10-15 11:30:00,107.64,107.69,107.21,107.25,85018.0,103.6961,103.7443,103.2819,103.3204,85018.0
2024-10-15 12:00:00,107.25,107.63,107.17,107.48,107440.0,103.3204,103.6865,103.2434,103.542,107440.0
2024-10-15 12:30:00,107.51,107.53,107.16,107.26,92003.0,103.5709,103.5902,103.2337,103.3301,92003.0
2024-10-15 13:00:00,107.26,107.27,106.95,107.02,53349.0,103.3301,103.3397,103.0314,103.0989,53349.0
2024-10-15 13:30:00,107.01,107.3,106.93,106.93,85095.0,103.0892,103.3686,103.0121,103.0121,85095.0
2024-10-15 14:00:00,106.93,107.06,106.86,106.9,56452.0,103.0121,103.1374,102.9447,102.9832,56452.0
2024-10-15 14:30:00,106.91,107.01,106.61,106.8,65784.0,102.9929,103.0892,102.7039,102.8869,65784.0
2024-10-15 15:00:00,106.81,106.81,106.61,106.67,51883.0,102.8965,102.8965,102.7039,102.7617,51883.0
2024-10-15 15:30:00,106.68,106.69,106.32,106.41,305549.0,102.7713,102.7809,102.4245,102.5112,305549.0
2024-10-16 09:30:00,107.0,107.1,106.45,106.95,91023.0,103.0796,103.1759,102.5497,103.0314,91023.0
2024-10-16 10:00:00,106.93,106.98,106.69,106.88,79163.0,103.0121,103.0603,102.7809,102.964,79163.0
2024-10-16 10:30:00,106.82,107.01,106.69,106.83,37017.0,102.9062,103.0892,102.7809,102.9158,37017.0
2024-10-16 11:00:00,106.8,106.94,106.66,106.93,54369.0,102.8869,103.0218,102.752,103.0121,54369.0
2024-10-16 11:30:00,106.93,106.93,106.5,106.7,105219.0,103.0121,103.0121,102.5979,102.7906,105219.0
2024-10-16 12:00:00,106.71,107.0,106.7,106.95,42193.0,102.8002,103.0796,102.7906,103.0314,42193.0
2024-10-16 12:30:00,106.95,107.0,106.73,106.78,56922.0,103.0314,103.0796,102.8195,102.8676,56922.0
2024-10-16 13:00:00,106.78,106.79,106.26,106.55,232625.0,102.8676,102.8773,102.3667,102.6461,232625.0
2024-10-16 13:30:00,106.58,106.64,106.26,106.41,247602.0,102.675,102.7328,102.3667,102.5112,247602.0
2024-10-16 14:00:00,106.42,106.89,106.41,106.83,84620.0,102.5208,102.9736,102.5112,102.9158,84620.0
2024-10-16 14:30:00,106.8,106.96,106.77,106.88,35108.0,102.8869,103.041,102.858,102.964,35108.0
2024-10-16 15:00:00,106.89,106.92,106.77,106.81,48962.0,102.9736,103.0025,102.858,102.8965,48962.0
2024-10-16 15:30:00,106.8,107.09,106.56,107.05,378381.0,102.8869,103.1663,102.6557,103.1278,378381.0
2024-10-17 09:30:00,107.57,108.01,107.0,107.83,122909.0,103.6287,104.0526,103.0796,103.8792,122909.0
2024-10-17 10:00:00,107.83,107.88,107.11,107.18,61157.0,103.8792,103.9273,103.1856,103.253,61157.0
2024-10-17 10:30:00,107.16,107.29,106.94,107.09,189028.0,103.2337,103.359,103.0218,103.1663,189028.0
2024-10-17 11:00:00,107.09,107.23,106.94,107.2,82531.0,103.1663,103.3012,103.0218,103.2723,82531.0
2024-10-17 11:30:00,107.2,107.57,107.07,107.55,70673.0,103.2723,103.6287,103.147,103.6094,70673.0
2024-10-17 12:00:00,107.52,107.63,107.45,107.55,50193.0,103.5805,103.6865,103.5131,103.6094,50193.0
2024-10-17 12:30:00,107.55,107.75,107.53,107.71,37442.0,103.6094,103.8021,103.5902,103.7636,37442.0
2024-10-17 13:00:00,107.7,107.73,107.57,107.58,30688.0,103.7539,103.7828,103.6287,103.6383,30688.0
2024-10-17 13:30:00,107.59,107.82,107.4,107.5,58277.0,103.648,103.8695,103.4649,103.5613,58277.0
2024-10-17 14:00:00,107.5,107.6,107.25,107.45,98095.0,103.5613,103.6576,103.3204,103.5131,98095.0
2024-10-17 14:30:00,107.45,107.61,107.44,107.57,45212.0,103.5131,103.6672,103.5035,103.6287,45212.0
2024-10-17 15:00:00,107.57,107.62,107.47,107.52,50886.0,103.6287,103.6769,103.5324,103.5805,50886.0
2024-10-17 15:30:00,107.52,107.7,107.32,107.57,221099.0,103.5805,103.7539,103.3879,103.6287,221099.0
2024-10-18 09:30:00,110.0,110.42,108.94,109.16,497649.0,105.9697,106.3743,104.9485,105.1604,497649.0
2024-10-18 10:00:00,109.07,109.49,109.04,109.35,77902.0,105.0737,105.4784,105.0448,105.3435,77902.0
2024-10-18 10:30:00,109.36,109.97,109.28,109.55,109011.0,105.3531,105.9408,105.276,105.5362,109011.0
2024-10-18 11:00:00,109.55,109.82,109.52,109.72,78967.0,105.5362,105.7963,105.5073,105.6999,78967.0
2024-10-18 11:30:00,109.72,109.99,109.71,109.92,46232.0,105.6999,105.96,105.6903,105.8926,46232.0
2024-10-18 12:00:00,109.93,110.25,109.9,110.17,57896.0,105.9022,106.2105,105.8733,106.1334,57896.0
2024-10-18 12:30:00,110.15,110.3,110.05,110.05,44563.0,106.1142,106.2587,106.0178,106.0178,44563.0
2024-10-18 13:00:00,110.04,110.35,110.01,110.12,55017.0,106.0082,106.3068,105.9793,106.0853,55017.0
2024-10-18 13:30:00,110.12,110.17,109.97,110.03,78411.0,106.0853,106.1334,105.9408,105.9986,78411.0
2024-10-18 14:00:00,110.02,110.25,109.85,110.13,67337.0,105.9889,106.2105,105.8252,106.0949,67337.0
2024-10-18 14:30:00,110.14,110.23,110.0,110.2,71079.0,106.1045,106.1912,105.9697,106.1623,71079.0
2024-10-18 15:00:00,110.2,110.23,109.95,109.99,85828.0,106.1623,106.1912,105.9215,105.96,85828.0
2024-10-18 15:30:00,109.99,110.18,109.95,110.1,256435.0,105.96,106.1431,105.9215,106.066,256435.0
2024-10-21 09:30:00,109.91,110.43,109.44,110.01,127864.0,105.883,106.3839,105.4302,105.9793,127864.0
2024-10-21 10:00:00,109.98,110.61,109.96,110.42,106045.0,105.9504,106.5573,105.9311,106.3743,106045.0
2024-10-21 10:30:00,110.39,110.66,110.03,110.22,87294.0,106.3454,106.6055,105.9986,106.1816,87294.0
2024-10-21 11:00:00,110.18,110.19,109.63,109.66,55347.0,106.1431,106.1527,105.6132,105.6421,55347.0
2024-10-21 11:30:00,109.63,110.08,109.54,110.07,64439.0,105.6132,106.0467,105.5265,106.0371,64439.0
2024-10-21 12:00:00,110.07,110.07,109.91,109.92,47273.0,106.0371,106.0371,105.883,105.8926,47273.0
2024-10-21 12:30:00,109.96,110.1,109.91,110.07,38319.0,105.9311,106.066,105.883,106.0371,38319.0
2024-10-21 13:00:00,110.04,110.2,109.78,109.87,79027.0,106.0082,106.1623,105.7577,105.8444,79027.0
2024-10-21 13:30:00,109.81,109.99,109.76,109.98,65186.0,105.7866,105.96,105.7385,105.9504,65186.0
2024-10-21 14:00:00,109.98,109.99,109.79,109.87,74695.0,105.9504,105.96,105.7674,105.8444,74695.0
2024-10-21 14:30:00,109.87,109.89,109.58,109.61,129059.0,105.8444,105.8637,105.5651,105.594,129059.0
2024-10-21 15:00:00,109.62,109.74,109.49,109.53,185484.0,105.6036,105.7192,105.4784,105.5169,185484.0
2024-10-21 15:30:00,109.53,109.64,109.22,109.59,365930.0,105.5169,105.6229,105.2182,105.5747,365930.0
2024-10-22 09:30:00,106.22,107.0,102.65,103.95,317556.0,102.3282,103.0796,98.889,100.1413,317556.0
2024-10-22 10:00:00,103.98,104.11,102.56,103.12,236432.0,100.1702,100.2955,98.8023,99.3417,236432.0
2024-10-22 10:30:00,103.1,103.73,102.84,103.19,141333.0,99.3225,99.9294,99.072,99.4092,141333.0
2024-10-22 11:00:00,103.17,103.55,102.97,103.37,128639.0,99.3899,99.756,99.1972,99.5826,128639.0
2024-10-22 11:30:00,103.37,103.89,103.3,103.62,127312.0,99.5826,100.0835,99.5151,99.8234,127312.0
2024-10-22 12:00:00,103.63,104.74,100.03,100.21,1136845.0,99.8331,100.9024,96.365,96.5384,1136845.0
2024-10-22 12:30:00,100.23,103.0,100.01,102.98,384012.0,96.5576,99.2261,96.3457,99.2069,384012.0
2024-10-22 13:00:00,102.98,103.57,102.61,103.02,186725.0,99.2069,99.7753,98.8504,99.2454,186725.0
2024-10-22 13:30:00,103.04,103.31,102.76,103.25,91197.0,99.2647,99.5248,98.9949,99.467,91197.0
2024-10-22 14:00:00,103.25,103.46,103.14,103.44,87166.0,99.467,99.6693,99.361,99.65,87166.0
2024-10-22 14:30:00,103.4,104.06,103.4,104.01,215234.0,99.6115,100.2473,99.6115,100.1991,215234.0
2024-10-22 15:00:00,104.0,104.53,103.92,104.4,165680.0,100.1895,100.7001,100.1124,100.5748,165680.0
2024-10-22 15:30:00,104.43,105.13,104.19,104.81,706809.0,100.6037,101.2781,100.3725,100.9698,706809.0
2024-10-23 09:30:00,104.0,106.39,103.93,106.05,369812.0,100.1895,102.4919,100.1221,102.1644,369812.0
2024-10-23 10:00:00,106.06,106.82,105.8,106.14,165475.0,102.174,102.9062,101.9236,102.2511,165475.0
2024-10-23 10:30:00,106.1,106.12,105.47,105.65,89421.0,102.2126,102.2318,101.6056,101.779,89421.0
2024-10-23 11:00:00,105.63,105.66,105.1,105.35,98530.0,101.7598,101.7887,101.2492,101.49,98530.0
2024-10-23 11:30:00,105.38,105.73,105.26,105.73,70458.0,101.5189,101.8561,101.4033,101.8561,70458.0
2024-10-23 12:00:00,105.71,105.83,105.39,105.45,84716.0,101.8368,101.9525,101.5286,101.5864,84716.0
2024-10-23 12:30:00,105.47,105.67,105.45,105.58,44341.0,101.6056,101.7983,101.5864,101.7116,44341.0
2024-10-23 13:00:00,105.56,105.56,105.02,105.08,87210.0,101.6923,101.6923,101.1721,101.2299,87210.0
2024-10-23 13:30:00,105.08,105.08,104.62,104.69,76327.0,101.2299,101.2299,100.7868,100.8542,76327.0
2024-10-23 14:00:00,104.7,104.78,104.14,104.26,77420.0,100.8639,100.9409,100.3244,100.44,77420.0
2024-10-23 14:30:00,104.27,104.54,104.19,104.19,60593.0,100.4496,100.7097,100.3725,100.3725,60593.0
2024-10-23 15:00:00,104.19,104.22,103.91,104.04,80999.0,100.3725,100.4014,100.1028,100.228,80999.0
2024-10-23 15:30:00,104.04,104.07,103.72,103.81,318867.0,100.228,100.2569,99.9198,100.0065,318867.0
2024-10-24 09:30:00,104.46,104.52,103.34,104.42,68200.0,100.6326,100.6904,99.5537,100.5941,68200.0
2024-10-24 10:00:00,104.31,104.92,104.22,104.86,63196.0,100.4881,101.0758,100.4014,101.018,63196.0
2024-10-24 10:30:00,104.86,105.04,104.62,104.81,48367.0,101.018,101.1914,100.7868,100.9698,48367.0
2024-10-24 11:00:00,104.9,105.08,104.75,104.81,29718.0,101.0565,101.2299,100.912,100.9698,29718.0
2024-10-24 11:30:00,104.81,104.83,104.32,104.45,27212.0,100.9698,100.9891,100.4978,100.623,27212.0
2024-10-24 12:00:00,104.42,104.57,104.2,104.54,34419.0,100.5941,100.7386,100.3822,100.7097,34419.0
2024-10-24 12:30:00,104.53,104.71,104.41,104.49,58265.0,100.7001,100.8735,100.5845,100.6615,58265.0
2024-10-24 13:00:00,104.48,104.98,104.48,104.96,67357.0,100.6519,101.1336,100.6519,101.1143,67357.0
2024-10-24 13:30:00,104.95,105.31,104.87,104.9,46012.0,101.1047,101.4515,101.0276,101.0565,46012.0
2024-10-24 14:00:00,104.87,105.1,104.78,105.06,42290.0,101.0276,101.2492,100.9409,101.2107,42290.0
2024-10-24 14:30:00,105.06,105.09,104.9,105.05,39358.0,101.2107,101.2396,101.0565,101.201,39358.0
2024-10-24 15:00:00,105.03,105.25,104.97,105.13,46287.0,101.1818,101.3937,101.124,101.2781,46287.0
2024-10-24 15:30:00,105.12,105.18,104.74,104.83,243248.0,101.2685,101.3263,100.9024,100.9891,243248.0
2024-10-25 09:30:00,105.7,106.46,105.66,106.21,104342.0,101.8272,102.5594,101.7887,102.3185,104342.0
2024-10-25 10:00:00,106.27,107.46,106.25,107.36,111470.0,102.3763,103.5227,102.3571,103.4264,111470.0
2024-10-25 10:30:00,107.36,107.37,106.86,106.99,74410.0,103.4264,103.436,102.9447,103.0699,74410.0
2024-10-25 11:00:00,106.99,107.01,106.5,106.61,89139.0,103.0699,103.0892,102.5979,102.7039,89139.0
2024-10-25 11:30:00,106.61,106.89,106.58,106.88,44886.0,102.7039,102.9736,102.675,102.964,44886.0
2024-10-25 12:00:00,106.89,107.18,106.83,107.17,51464.0,102.9736,103.253,102.9158,103.2434,51464.0
2024-10-25 12:30:00,107.16,107.19,106.96,107.08,66573.0,103.2337,103.2626,103.041,103.1567,66573.0
2024-10-25 13:00:00,107.08,107.12,106.63,106.73,38450.0,103.1567,103.1952,102.7231,102.8195,38450.0
2024-10-25 13:30:00,106.7,106.71,106.18,106.33,55325.0,102.7906,102.8002,102.2896,102.4341,55325.0
2024-10-25 14:00:00,106.34,106.35,105.86,106.02,53672.0,102.4438,102.4534,101.9814,102.1355,53672.0
2024-10-25 14:30:00,106.02,106.12,105.95,106.05,116570.0,102.1355,102.2318,102.0681,102.1644,116570.0
2024-10-25 15:00:00,106.05,106.09,105.88,105.96,67224.0,102.1644,102.2029,102.0006,102.0777,67224.0
2024-10-25 15:30:00,105.96,106.06,105.8,105.9,283147.0,102.0777,102.174,101.9236,102.0199,283147.0
2024-10-28 09:30:00,107.17,107.4,106.4,106.88,187847.0,103.2434,103.4649,102.5016,102.964,187847.0
2024-10-28 10:00:00,106.95,106.96,106.66,106.88,33726.0,103.0314,103.041,102.752,102.964,33726.0
2024-10-28 10:30:00,106.87,106.99,106.66,106.89,27443.0,102.9543,103.0699,102.752,102.9736,27443.0
2024-10-28 11:00:00,106.87,107.01,106.79,106.98,29226.0,102.9543,103.0892,102.8773,103.0603,29226.0
2024-10-28 11:30:00,106.97,107.0,106.81,106.81,21964.0,103.0507,103.0796,102.8965,102.8965,21964.0
2024-10-28 12:00:00,106.82,107.02,106.74,106.97,33963.0,102.9062,103.0989,102.8291,103.0507,33963.0
2024-10-28 12:30:00,106.97,107.0,106.88,106.89,17259.0,103.0507,103.0796,102.964,102.9736,17259.0
2024-10-28 13:00:00,106.9,106.96,106.75,106.89,18675.0,102.9832,103.041,102.8387,102.9736,18675.0
2024-10-28 13:30:00,106.89,107.03,106.83,106.97,43676.0,102.9736,103.1085,102.9158,103.0507,43676.0
2024-10-28 14:00:00,106.95,106.98,106.78,106.87,33477.0,103.0314,103.0603,102.8676,102.9543,33477.0
2024-10-28 14:30:00,106.87,107.08,106.79,106.97,56619.0,102.9543,103.1567,102.8773,103.0507,56619.0
2024-10-28 15:00:00,106.94,107.25,106.9,107.19,41119.0,103.0218,103.3204,102.9832,103.2626,41119.0
2024-10-28 15:30:00,107.18,107.33,106.95,107.06,253515.0,103.253,103.3975,103.0314,103.1374,253515.0
2024-10-29 09:30:00,106.84,107.28,106.21,106.43,67492.0,102.9254,103.3493,102.3185,102.5305,67492.0
2024-10-29 10:00:00,106.4,106.89,106.22,106.53,98865.0,102.5016,102.9736,102.3282,102.6268,98865.0
2024-10-29 10:30:00,106.59,106.86,106.57,106.63,104515.0,102.6846,102.9447,102.6653,102.7231,104515.0
2024-10-29 11:00:00,106.63,107.01,106.61,106.92,30128.0,102.7231,103.0892,102.7039,103.0025,30128.0
2024-10-29 11:30:00,106.93,107.14,106.93,107.04,21746.0,103.0121,103.2145,103.0121,103.1181,21746.0
2024-10-29 12:00:00,107.04,107.12,106.86,106.86,32905.0,103.1181,103.1952,102.9447,102.9447,32905.0
2024-10-29 12:30:00,106.87,106.91,106.86,106.87,55904.0,102.9543,102.9929,102.9447,102.9543,55904.0
2024-10-29 13:00:00,106.88,106.96,106.58,106.62,42855.0,102.964,103.041,102.675,102.7135,42855.0
2024-10-29 13:30:00,106.63,106.99,106.47,106.98,35626.0,102.7231,103.0699,102.569,103.0603,35626.0
2024-10-29 14:00:00,106.97,106.98,106.64,106.73,42479.0,103.0507,103.0603,102.7328,102.8195,42479.0
2024-10-29 14:30:00,106.75,107.03,106.73,106.94,46324.0,102.8387,103.1085,102.8195,103.0218,46324.0
2024-10-29 15:00:00,106.93,107.02,106.82,106.99,62338.0,103.0121,103.0989,102.9062,103.0699,62338.0
2024-10-29 15:30:00,106.98,106.99,106.59,106.62,251704.0,103.0603,103.0699,102.6846,102.7135,251704.0
2024-10-30 09:30:00,105.65,106.61,105.61,106.61,56195.0,101.779,102.7039,101.7405,102.7039,56195.0
2024-10-30 10:00:00,106.56,106.66,106.02,106.02,25428.0,102.6557,102.752,102.1355,102.1355,25428.0
2024-10-30 10:30:00,106.01,106.3,105.99,106.17,28542.0,102.1259,102.4052,102.1066,102.28,28542.0
2024-10-30 11:00:00,106.18,106.21,105.7,105.94,27589.0,102.2896,102.3185,101.8272,102.0584,27589.0
2024-10-30 11:30:00,105.94,106.08,105.81,106.05,30251.0,102.0584,102.1933,101.9332,102.1644,30251.0
2024-10-30 12:00:00,106.04,106.16,105.84,105.87,27884.0,102.1548,102.2704,101.9621,101.991,27884.0
2024-10-30 12:30:00,105.9,106.02,105.84,105.93,38362.0,102.0199,102.1355,101.9621,102.0488,38362.0
2024-10-30 13:00:00,105.94,106.31,105.85,105.88,127461.0,102.0584,102.4149,101.9717,102.0006,127461.0
2024-10-30 13:30:00,105.85,105.96,105.65,105.67,67333.0,101.9717,102.0777,101.779,101.7983,67333.0
2024-10-30 14:00:00,105.67,106.05,105.65,105.91,23201.0,101.7983,102.1644,101.779,102.0295,23201.0
2024-10-30 14:30:00,105.91,106.0,105.46,105.46,119361.0,102.0295,102.1162,101.596,101.596,119361.0
2024-10-30 15:00:00,105.42,105.6,105.37,105.47,121876.0,101.5575,101.7309,101.5093,101.6056,121876.0
2024-10-30 15:30:00,105.47,105.5,104.83,104.91,393461.0,101.6056,101.6345,100.9891,101.0662,393461.0
2024-10-31 09:30:00,104.83,105.42,104.29,104.91,47874.0,100.9891,101.5575,100.4689,101.0662,47874.0
2024-10-31 10:00:00,104.85,104.85,103.97,104.07,41876.0,101.0084,101.0084,100.1606,100.2569,41876.0
2024-10-31 10:30:00,104.06,104.22,103.46,103.53,32473.0,100.2473,100.4014,99.6693,99.7367,32473.0
2024-10-31 11:00:00,103.51,103.54,103.06,103.41,62513.0,99.7175,99.7464,99.2839,99.6211,62513.0
2024-10-31 11:30:00,103.46,103.5,103.19,103.41,22040.0,99.6693,99.7078,99.4092,99.6211,22040.0
2024-10-31 12:00:00,103.41,103.69,103.28,103.69,27548.0,99.6211,99.8909,99.4959,99.8909,27548.0
2024-10-31 12:30:00,103.67,103.73,103.54,103.73,23352.0,99.8716,99.9294,99.7464,99.9294,23352.0
2024-10-31 13:00:00,103.74,103.93,103.7,103.73,25296.0,99.939,100.1221,99.9005,99.9294,25296.0
2024-10-31 13:30:00,103.75,104.1,103.66,104.06,43513.0,99.9487,100.2858,99.862,100.2473,43513.0
2024-10-31 14:00:00,104.08,104.1,103.8,103.99,59315.0,100.2666,100.2858,99.9968,100.1799,59315.0
2024-10-31 14:30:00,104.0,104.4,103.81,104.4,62872.0,100.1895,100.5748,100.0065,100.5748,62872.0
2024-10-31 15:00:00,104.39,104.39,104.14,104.14,62786.0,100.5652,100.5652,100.3244,100.3244,62786.0
2024-10-31 15:30:00,104.16,104.69,104.05,104.26,441567.0,100.3436,100.8542,100.2377,100.44,441567.0
2024-11-01 09:30:00,103.99,104.66,103.99,104.28,46079.0,100.1799,100.8253,100.1799,100.4592,46079.0
2024-11-01 10:00:00,104.28,104.54,104.04,104.45,36013.0,100.4592,100.7097,100.228,100.623,36013.0
2024-11-01 10:30:00,104.44,104.44,103.88,104.03,22255.0,100.6134,100.6134,100.0739,100.2184,22255.0
2024-11-01 11:00:00,104.03,104.24,103.96,104.15,29084.0,100.2184,100.4207,100.151,100.334,29084.0
2024-11-01 11:30:00,104.04,104.08,103.86,104.03,18984.0,100.228,100.2666,100.0546,100.2184,18984.0
2024-11-01 12:00:00,104.03,104.05,103.77,103.81,48728.0,100.2184,100.2377,99.9679,100.0065,48728.0
2024-11-01 12:30:00,103.76,103.77,103.39,103.47,28790.0,99.9583,99.9679,99.6019,99.6789,28790.0
2024-11-01 13:00:00,103.47,103.57,103.32,103.4,28886.0,99.6789,99.7753,99.5344,99.6115,28886.0
2024-11-01 13:30:00,103.41,103.42,103.02,103.15,45480.0,99.6211,99.6308,99.2454,99.3706,45480.0
2024-11-01 14:00:00,103.15,103.24,103.0,103.21,49113.0,99.3706,99.4573,99.2261,99.4284,49113.0
2024-11-01 14:30:00,103.19,103.35,103.15,103.29,61082.0,99.4092,99.5633,99.3706,99.5055,61082.0
2024-11-01 15:00:00,103.29,103.36,103.15,103.15,78074.0,99.5055,99.573,99.3706,99.3706,78074.0
2024-11-01 15:30:00,103.15,103.44,102.94,103.38,266333.0,99.3706,99.65,99.1683,99.5922,266333.0
2024-11-04 09:30:00,103.47,104.72,103.47,104.44,90592.0,99.6789,100.8831,99.6789,100.6134,90592.0
2024-11-04 10:00:00,104.43,104.82,104.34,104.73,48714.0,100.6037,100.9795,100.517,100.8928,48714.0
2024-11-04 10:30:00,104.75,105.06,104.64,105.03,73121.0,100.912,101.2107,100.8061,101.1818,73121.0
2024-11-04 11:00:00,105.0,105.03,104.51,104.52,146133.0,101.1529,101.1818,100.6808,100.6904,146133.0
2024-11-04 11:30:00,104.53,104.56,103.55,103.68,140075.0,100.7001,100.729,99.756,99.8812,140075.0
2024-11-04 12:00:00,103.7,103.91,103.54,103.8,50989.0,99.9005,100.1028,99.7464,99.9968,50989.0
2024-11-04 12:30:00,103.84,103.91,103.74,103.8,56034.0,100.0354,100.1028,99.939,99.9968,56034.0
2024-11-04 13:00:00,103.78,103.89,103.42,103.78,37057.0,99.9776,100.0835,99.6308,99.9776,37057.0
2024-11-04 13:30:00,103.78,103.91,103.73,103.79,37390.0,99.9776,100.1028,99.9294,99.9872,37390.0
2024-11-04 14:00:00,103.8,104.04,103.79,103.9,44881.0,99.9968,100.228,99.9872,100.0932,44881.0
2024-11-04 14:30:00,103.88,104.03,103.82,103.94,58322.0,100.0739,100.2184,100.0161,100.1317,58322.0
2024-11-04 15:00:00,103.93,105.23,103.91,104.72,247937.0,100.1221,101.3744,100.1028,100.8831,247937.0
2024-11-04 15:30:00,104.69,105.09,104.57,104.83,508794.0,100.8542,101.2396,100.7386,100.9891,508794.0
2024-11-05 09:30:00,104.91,107.0,104.35,106.99,115637.0,101.0662,103.0796,100.5267,103.0699,115637.0
2024-11-05 10:00:00,107.09,108.06,106.83,107.94,142116.0,103.1663,104.1007,102.9158,103.9851,142116.0
2024-11-05 10:30:00,107.91,108.64,107.87,107.91,116054.0,103.9562,104.6595,103.9177,103.9562,116054.0
2024-11-05 11:00:00,107.97,108.04,107.72,107.85,43385.0,104.014,104.0815,103.7732,103.8984,43385.0
2024-11-05 11:30:00,107.87,108.07,107.28,107.52,56027.0,103.9177,104.1104,103.3493,103.5805,56027.0
2024-11-05 12:00:00,107.5,107.69,107.41,107.61,65085.0,103.5613,103.7443,103.4746,103.6672,65085.0
2024-11-05 12:30:00,107.62,107.95,107.62,107.86,49403.0,103.6769,103.9948,103.6769,103.9081,49403.0
2024-11-05 13:00:00,107.85,108.0,107.74,107.79,56226.0,103.8984,104.0429,103.7925,103.8406,56226.0
2024-11-05 13:30:00,107.78,107.9,107.56,107.78,66787.0,103.831,103.9466,103.6191,103.831,66787.0
2024-11-05 14:00:00,107.79,108.04,107.68,107.85,66383.0,103.8406,104.0815,103.7347,103.8984,66383.0
2024-11-05 14:30:00,107.85,108.0,107.79,107.87,75597.0,103.8984,104.0429,103.8406,103.9177,75597.0
2024-11-05 15:00:00,107.87,108.15,107.82,107.98,96822.0,103.9177,104.1874,103.8695,104.0237,96822.0
2024-11-05 15:30:00,108.0,108.25,107.96,108.11,256229.0,104.0429,104.2838,104.0044,104.1489,256229.0
2024-11-06 09:30:00,113.58,117.83,112.14,114.13,573463.0,109.4185,113.5128,108.0313,109.9483,573463.0
2024-11-06 10:00:00,114.12,115.09,113.73,114.88,176544.0,109.9387,110.8732,109.563,110.6709,176544.0
2024-11-06 10:30:00,114.81,115.06,114.33,114.59,218605.0,110.6034,110.8443,110.141,110.3915,218605.0
2024-11-06 11:00:00,114.6,115.01,114.04,114.93,77279.0,110.4011,110.7961,109.8616,110.719,77279.0
2024-11-06 11:30:00,114.96,115.71,114.92,115.61,134661.0,110.7479,111.4705,110.7094,111.3741,134661.0
2024-11-06 12:00:00,115.54,115.99,115.36,115.67,120575.0,111.3067,111.7402,111.1333,111.4319,120575.0
2024-11-06 12:30:00,115.68,116.48,115.66,116.47,102598.0,111.4416,112.2122,111.4223,112.2026,102598.0
2024-11-06 13:00:00,116.48,116.66,116.19,116.37,93872.0,112.2122,112.3856,111.9329,112.1063,93872.0
2024-11-06 13:30:00,116.39,116.54,115.98,116.0,129570.0,112.1255,112.27,111.7306,111.7498,129570.0
2024-11-06 14:00:00,116.02,116.54,115.99,116.32,140121.0,111.7691,112.27,111.7402,112.0581,140121.0
2024-11-06 14:30:00,116.31,116.53,116.15,116.25,83782.0,112.0485,112.2604,111.8943,111.9907,83782.0
2024-11-06 15:00:00,116.23,116.58,116.16,116.48,112405.0,111.9714,112.3086,111.904,112.2122,112405.0
2024-11-06 15:30:00,116.5,116.64,115.9,116.02,371391.0,112.2315,112.3664,111.6535,111.7691,371391.0
2024-11-07 09:30:00,116.0,116.19,114.49,115.12,217019.0,111.7498,111.9329,110.2952,110.9021,217019.0
2024-11-07 10:00:00,115.14,115.3,114.35,114.41,103830.0,110.9213,111.0755,110.1603,110.2181,103830.0
2024-11-07 10:30:00,114.46,115.02,113.9,114.05,92674.0,110.2663,110.8057,109.7268,109.8713,92674.0
2024-11-07 11:00:00,114.11,114.25,113.66,113.87,40588.0,109.9291,110.0639,109.4956,109.6979,40588.0
2024-11-07 11:30:00,113.9,113.94,113.59,113.74,37460.0,109.7268,109.7653,109.4281,109.5726,37460.0
2024-11-07 12:00:00,113.76,114.08,113.69,113.78,42882.0,109.5919,109.9002,109.5245,109.6112,42882.0
2024-11-07 12:30:00,113.76,113.89,113.44,113.47,38533.0,109.5919,109.7171,109.2836,109.3125,38533.0
2024-11-07 13:00:00,113.51,113.63,113.09,113.1,43604.0,109.3511,109.4667,108.9464,108.9561,43604.0
2024-11-07 13:30:00,113.03,113.16,112.92,113.09,38211.0,108.8886,109.0139,108.7827,108.9464,38211.0
2024-11-07 14:00:00,113.13,113.26,112.76,112.9,37032.0,108.985,109.1102,108.6285,108.7634,37032.0
2024-11-07 14:30:00,112.92,113.01,112.38,112.94,59034.0,108.7827,108.8694,108.2625,108.8019,59034.0
2024-11-07 15:00:00,112.94,112.98,112.68,112.76,62649.0,108.8019,108.8405,108.5515,108.6285,62649.0
2024-11-07 15:30:00,112.75,112.97,112.47,112.74,236802.0,108.6189,108.8308,108.3492,108.6093,236802.0
2024-11-08 09:30:00,112.69,113.61,112.27,113.56,58644.0,108.5611,109.4474,108.1565,109.3992,58644.0
2024-11-08 10:00:00,113.56,113.7,112.85,113.23,75345.0,109.3992,109.5341,108.7152,109.0813,75345.0
2024-11-08 10:30:00,113.23,113.84,113.13,113.79,122522.0,109.0813,109.669,108.985,109.6208,122522.0
2024-11-08 11:00:00,113.79,113.91,113.54,113.9,53149.0,109.6208,109.7364,109.38,109.7268,53149.0
2024-11-08 11:30:00,113.88,113.99,113.65,113.71,69426.0,109.7075,109.8135,109.4859,109.5437,69426.0
2024-11-08 12:00:00,113.69,113.88,113.67,113.78,28605.0,109.5245,109.7075,109.5052,109.6112,28605.0
2024-11-08 12:30:00,113.79,114.48,113.74,114.48,47921.0,109.6208,110.2855,109.5726,110.2855,47921.0
2024-11-08 13:00:00,114.45,114.5,114.16,114.41,62224.0,110.2566,110.3048,109.9772,110.2181,62224.0
2024-11-08 13:30:00,114.41,114.74,114.33,114.68,61807.0,110.2181,110.536,110.141,110.4782,61807.0
2024-11-08 14:00:00,114.68,114.88,114.61,114.81,46428.0,110.4782,110.6709,110.4108,110.6034,46428.0
2024-11-08 14:30:00,114.81,115.12,114.79,115.0,56829.0,110.6034,110.9021,110.5842,110.7865,56829.0
2024-11-08 15:00:00,115.0,115.08,114.95,114.96,92598.0,110.7865,110.8635,110.7383,110.7479,92598.0
2024-11-08 15:30:00,114.97,115.01,114.35,114.38,348701.0,110.7576,110.7961,110.1603,110.1892,348701.0
2024-11-11 09:30:00,115.28,115.93,115.0,115.86,71259.0,111.0562,111.6824,110.7865,111.615,71259.0
2024-11-11 10:00:00,115.9,116.27,115.75,115.98,45963.0,111.6535,112.0099,111.509,111.7306,45963.0
2024-11-11 10:30:00,116.03,116.54,115.98,116.35,51687.0,111.7787,112.27,111.7306,112.087,51687.0
2024-11-11 11:00:00,116.34,116.5,115.99,116.05,41161.0,112.0774,112.2315,111.7402,111.798,41161.0
2024-11-11 11:30:00,116.04,116.54,116.0,116.33,31881.0,111.7884,112.27,111.7498,112.0677,31881.0
2024-11-11 12:00:00,116.31,116.43,116.22,116.27,19977.0,112.0485,112.1641,111.9618,112.0099,19977.0
2024-11-11 12:30:00,116.29,116.43,116.22,116.42,20580.0,112.0292,112.1641,111.9618,112.1544,20580.0
2024-11-11 13:00:00,116.42,116.64,116.27,116.4,28862.0,112.1544,112.3664,112.0099,112.1352,28862.0
2024-11-11 13:30:00,116.41,116.89,116.34,116.82,41516.0,112.1448,112.6072,112.0774,112.5398,41516.0
2024-11-11 14:00:00,116.81,116.89,116.64,116.86,42385.0,112.5302,112.6072,112.3664,112.5783,42385.0
2024-11-11 14:30:00,116.87,116.94,116.71,116.73,92875.0,112.588,112.6554,112.4338,112.4531,92875.0
2024-11-11 15:00:00,116.74,116.75,116.51,116.64,57307.0,112.4627,112.4723,112.2411,112.3664,57307.0
2024-11-11 15:30:00,116.64,116.66,116.29,116.44,176003.0,112.3664,112.3856,112.0292,112.1737,176003.0
2024-11-12 09:30:00,116.0,116.9,115.46,116.47,79134.0,111.7498,112.6169,111.2296,112.2026,79134.0
2024-11-12 10:00:00,116.47,117.05,116.19,116.51,74347.0,112.2026,112.7614,111.9329,112.2411,74347.0
2024-11-12 10:30:00,116.5,116.72,116.21,116.57,73445.0,112.2315,112.4434,111.9521,112.2989,73445.0
2024-11-12 11:00:00,116.59,117.0,116.44,117.0,78994.0,112.3182,112.7132,112.1737,112.7132,78994.0
2024-11-12 11:30:00,116.99,117.21,116.74,116.84,50740.0,112.7036,112.9155,112.4627,112.5591,50740.0
2024-11-12 12:00:00,116.81,116.93,116.47,116.58,61821.0,112.5302,112.6458,112.2026,112.3086,61821.0
2024-11-12 12:30:00,116.59,116.81,116.4,116.49,60553.0,112.3182,112.5302,112.1352,112.2219,60553.0
2024-11-12 13:00:00,116.48,116.65,116.16,116.5,56302.0,112.2122,112.376,111.904,112.2315,56302.0
2024-11-12 13:30:00,116.5,116.86,116.44,116.84,60606.0,112.2315,112.5783,112.1737,112.5591,60606.0
2024-11-12 14:00:00,116.83,117.11,116.79,117.04,64690.0,112.5494,112.8192,112.5109,112.7517,64690.0
2024-11-12 14:30:00,117.06,117.06,116.88,116.89,65976.0,112.771,112.771,112.5976,112.6072,65976.0
2024-11-12 15:00:00,116.89,117.11,116.87,117.06,80860.0,112.6072,112.8192,112.588,112.771,80860.0
2024-11-12 15:30:00,117.06,117.12,116.77,116.81,265149.0,112.771,112.8288,112.4916,112.5302,265149.0
2024-11-13 09:30:00,117.49,117.68,116.33,116.63,79758.0,113.476,113.6595,112.3556,112.6453,79758.0
2024-11-13 10:00:00,116.58,116.81,116.0,116.7,46761.0,112.597,112.8192,112.0369,112.7129,46761.0
2024-11-13 10:30:00,116.73,117.08,116.63,116.95,36613.0,112.7419,113.08,112.6453,112.9544,36613.0
2024-11-13 11:00:00,116.95,117.08,116.84,117.0,27400.0,112.9544,113.08,112.8482,113.0027,27400.0
2024-11-13 11:30:00,117.0,117.29,116.66,117.25,26395.0,113.0027,113.2828,112.6743,113.2442,26395.0
2024-11-13 12:00:00,117.23,117.27,116.92,117.07,30896.0,113.2248,113.2635,112.9254,113.0703,30896.0
2024-11-13 12:30:00,117.06,117.29,117.02,117.02,34181.0,113.0606,113.2828,113.022,113.022,34181.0
2024-11-13 13:00:00,117.02,117.07,116.83,116.86,41375.0,113.022,113.0703,112.8385,112.8675,41375.0
2024-11-13 13:30:00,116.86,116.96,116.66,116.66,36809.0,112.8675,112.9641,112.6743,112.6743,36809.0
2024-11-13 14:00:00,116.7,116.89,116.57,116.61,30065.0,112.7129,112.8964,112.5874,112.626,30065.0
2024-11-13 14:30:00,116.62,116.77,116.44,116.59,55114.0,112.6357,112.7805,112.4618,112.6067,55114.0
2024-11-13 15:00:00,116.59,117.09,116.49,117.08,80179.0,112.6067,113.0896,112.5101,113.08,80179.0
2024-11-13 15:30:00,117.07,117.14,116.66,116.86,283827.0,113.0703,113.1379,112.6743,112.8675,283827.0
2024-11-14 09:30:00,116.55,117.22,116.35,116.44,40135.0,112.5681,113.2152,112.3749,112.4618,40135.0
2024-11-14 10:00:00,116.37,116.37,115.3,116.15,57891.0,112.3942,112.3942,111.3608,112.1817,57891.0
2024-11-14 10:30:00,116.09,116.15,115.81,115.88,24181.0,112.1238,112.1817,111.8533,111.921,24181.0
2024-11-14 11:00:00,115.88,115.89,115.52,115.56,23778.0,111.921,111.9306,111.5733,111.6119,23778.0
2024-11-14 11:30:00,115.51,115.7,115.34,115.49,32250.0,111.5636,111.7471,111.3994,111.5443,32250.0
2024-11-14 12:00:00,115.48,115.49,115.04,115.09,21376.0,111.5346,111.5443,111.1097,111.1579,21376.0
2024-11-14 12:30:00,115.06,115.5,114.96,115.39,55106.0,111.129,111.5539,111.0324,111.4477,55106.0
2024-11-14 13:00:00,115.39,115.51,115.19,115.3,29356.0,111.4477,111.5636,111.2545,111.3608,29356.0
2024-11-14 13:30:00,115.29,115.29,114.84,114.99,43705.0,111.3511,111.3511,110.9165,111.0614,43705.0
2024-11-14 14:00:00,114.98,115.46,114.97,115.41,46110.0,111.0517,111.5153,111.042,111.467,46110.0
2024-11-14 14:30:00,115.38,115.41,115.22,115.3,61906.0,111.438,111.467,111.2835,111.3608,61906.0
2024-11-14 15:00:00,115.3,115.3,114.86,115.16,49862.0,111.3608,111.3608,110.9358,111.2256,49862.0
2024-11-14 15:30:00,115.14,115.22,114.88,115.07,175545.0,111.2062,111.2835,110.9551,111.1386,175545.0
2024-11-15 09:30:00,114.78,115.29,113.87,113.98,197676.0,110.8585,111.3511,109.9796,110.0859,197676.0
2024-11-15 10:00:00,114.03,114.04,113.04,113.3,81661.0,110.1342,110.1438,109.178,109.4291,81661.0
2024-11-15 10:30:00,113.32,113.32,112.22,112.53,64209.0,109.4484,109.4484,108.386,108.6854,64209.0
2024-11-15 11:00:00,112.49,113.0,112.43,112.9,76796.0,108.6468,109.1394,108.5888,109.0428,76796.0
2024-11-15 11:30:00,112.92,112.96,112.25,112.38,69937.0,109.0621,109.1007,108.415,108.5405,69937.0
2024-11-15 12:00:00,112.4,112.46,112.19,112.33,59049.0,108.5599,108.6178,108.357,108.4922,59049.0
2024-11-15 12:30:00,112.28,112.35,112.09,112.35,46372.0,108.444,108.5116,108.2604,108.5116,46372.0
2024-11-15 13:00:00,112.37,112.44,112.26,112.37,30060.0,108.5309,108.5985,108.4246,108.5309,30060.0
2024-11-15 13:30:00,112.34,112.38,112.03,112.16,43872.0,108.5019,108.5405,108.2025,108.3281,43872.0
2024-11-15 14:00:00,112.14,112.23,111.95,112.0,44397.0,108.3087,108.3957,108.1252,108.1735,44397.0
2024-11-15 14:30:00,111.99,112.33,111.91,112.01,47079.0,108.1639,108.4922,108.0866,108.1832,47079.0
2024-11-15 15:00:00,112.01,112.12,111.91,112.03,60729.0,108.1832,108.2894,108.0866,108.2025,60729.0
2024-11-15 15:30:00,112.05,112.47,112.0,112.29,260406.0,108.2218,108.6275,108.1735,108.4536,260406.0
2024-11-18 09:30:00,112.92,113.25,112.18,112.48,49350.0,109.0621,109.3808,108.3474,108.6371,49350.0
2024-11-18 10:00:00,112.45,112.51,112.08,112.29,42008.0,108.6081,108.6661,108.2508,108.4536,42008.0
2024-11-18 10:30:00,112.3,112.47,112.03,112.29,31518.0,108.4633,108.6275,108.2025,108.4536,31518.0
2024-11-18 11:00:00,112.33,112.45,112.11,112.31,41742.0,108.4922,108.6081,108.2798,108.4729,41742.0
2024-11-18 11:30:00,112.34,112.7,112.34,112.42,35373.0,108.5019,108.8496,108.5019,108.5792,35373.0
2024-11-18 12:00:00,112.44,112.47,112.09,112.4,28842.0,108.5985,108.6275,108.2604,108.5599,28842.0
2024-11-18 12:30:00,112.4,112.57,112.28,112.53,24883.0,108.5599,108.724,108.444,108.6854,24883.0
2024-11-18 13:00:00,112.51,112.54,112.21,112.23,28873.0,108.6661,108.6951,108.3763,108.3957,28873.0
2024-11-18 13:30:00,112.26,112.38,111.92,112.37,38375.0,108.4246,108.5405,108.0963,108.5309,38375.0
2024-11-18 14:00:00,112.39,112.42,112.09,112.16,31552.0,108.5502,108.5792,108.2604,108.3281,31552.0
2024-11-18 14:30:00,112.15,112.24,111.9,112.14,36935.0,108.3184,108.4053,108.0769,108.3087,36935.0
2024-11-18 15:00:00,112.16,112.18,112.0,112.13,26236.0,108.3281,108.3474,108.1735,108.2991,26236.0
2024-11-18 15:30:00,112.11,112.24,111.81,111.89,200924.0,108.2798,108.4053,107.99,108.0673,200924.0
2024-11-19 09:30:00,110.64,111.08,110.28,110.59,59026.0,106.86,107.2849,106.5123,106.8117,59026.0
2024-11-19 10:00:00,110.63,110.82,110.48,110.75,54618.0,106.8503,107.0338,106.7054,106.9662,54618.0
2024-11-19 10:30:00,110.77,111.12,110.67,110.98,58391.0,106.9855,107.3236,106.889,107.1884,58391.0
2024-11-19 11:00:00,111.02,111.27,110.63,111.23,59275.0,107.227,107.4685,106.8503,107.4298,59275.0
2024-11-19 11:30:00,111.22,111.32,110.71,110.78,36086.0,107.4202,107.5167,106.9276,106.9952,36086.0
2024-11-19 12:00:00,110.77,110.81,110.51,110.66,59053.0,106.9855,107.0242,106.7344,106.8793,59053.0
2024-11-19 12:30:00,110.65,110.91,110.64,110.69,29051.0,106.8696,107.1208,106.86,106.9083,29051.0
2024-11-19 13:00:00,110.65,110.71,110.47,110.48,38957.0,106.8696,106.9276,106.6958,106.7054,38957.0
2024-11-19 13:30:00,110.5,110.82,110.38,110.8,29971.0,106.7248,107.0338,106.6089,107.0145,29971.0
2024-11-19 14:00:00,110.78,110.86,110.61,110.66,49966.0,106.9952,107.0725,106.831,106.8793,49966.0
2024-11-19 14:30:00,110.65,110.67,110.48,110.54,32867.0,106.8696,106.889,106.7054,106.7634,32867.0
2024-11-19 15:00:00,110.54,110.56,110.38,110.42,68715.0,106.7634,106.7827,106.6089,106.6475,68715.0
2024-11-19 15:30:00,110.42,110.47,110.18,110.33,220257.0,106.6475,106.6958,106.4157,106.5606,220257.0
2024-11-20 09:30:00,110.18,110.97,109.84,110.17,72886.0,106.4157,107.1787,106.0873,106.406,72886.0
2024-11-20 10:00:00,110.2,110.27,109.43,109.52,31415.0,106.435,106.5026,105.6913,105.7782,31415.0
2024-11-20 10:30:00,109.49,109.74,109.42,109.65,29471.0,105.7493,105.9907,105.6817,105.9038,29471.0
2024-11-20 11:00:00,109.65,109.66,109.32,109.47,24138.0,105.9038,105.9135,105.5851,105.73,24138.0
2024-11-20 11:30:00,109.47,109.86,109.4,109.73,21445.0,105.73,106.1066,105.6623,105.9811,21445.0
2024-11-20 12:00:00,109.77,109.77,109.17,109.29,22630.0,106.0197,106.0197,105.4402,105.5561,22630.0
2024-11-20 12:30:00,109.27,109.69,109.27,109.39,12847.0,105.5368,105.9424,105.5368,105.6527,12847.0
2024-11-20 13:00:00,109.42,109.48,109.27,109.37,20886.0,105.6817,105.7396,105.5368,105.6334,20886.0
2024-11-20 13:30:00,109.37,109.4,109.19,109.28,16783.0,105.6334,105.6623,105.4595,105.5464,16783.0
2024-11-20 14:00:00,109.28,109.34,109.14,109.21,32640.0,105.5464,105.6044,105.4112,105.4788,32640.0
2024-11-20 14:30:00,109.19,109.48,109.14,109.39,28226.0,105.4595,105.7396,105.4112,105.6527,28226.0
2024-11-20 15:00:00,109.38,109.65,109.32,109.64,43086.0,105.643,105.9038,105.5851,105.8941,43086.0
2024-11-20 15:30:00,109.65,110.31,109.62,109.99,198001.0,105.9038,106.5413,105.8748,106.2322,198001.0
2024-11-21 09:30:00,111.12,112.1,110.83,111.91,133194.0,107.3236,108.2701,107.0435,108.0866,133194.0
2024-11-21 10:00:00,111.87,112.69,111.79,112.21,43704.0,108.048,108.8399,107.9707,108.3763,43704.0
2024-11-21 10:30:00,112.09,113.04,112.02,112.95,43732.0,108.2604,109.178,108.1928,109.0911,43732.0
2024-11-21 11:00:00,113.01,114.51,112.96,114.3,93626.0,109.149,110.5978,109.1007,110.3949,93626.0
2024-11-21 11:30:00,114.3,114.4,114.05,114.4,58520.0,110.3949,110.4915,110.1535,110.4915,58520.0
2024-11-21 12:00:00,114.35,114.52,114.03,114.44,34766.0,110.4432,110.6074,110.1342,110.5302,34766.0
2024-11-21 12:30:00,114.43,114.51,114.16,114.23,26225.0,110.5205,110.5978,110.2597,110.3273,26225.0
2024-11-21 13:00:00,114.23,114.48,114.22,114.38,28455.0,110.3273,110.5688,110.3177,110.4722,28455.0
2024-11-21 13:30:00,114.36,114.39,114.16,114.19,25952.0,110.4529,110.4819,110.2597,110.2887,25952.0
2024-11-21 14:00:00,114.21,114.5,114.07,114.41,68467.0,110.308,110.5881,110.1728,110.5012,68467.0
2024-11-21 14:30:00,114.4,114.42,113.9,113.99,51680.0,110.4915,110.5108,110.0086,110.0955,51680.0
2024-11-21 15:00:00,114.0,114.11,113.95,114.03,25396.0,110.1052,110.2114,110.0569,110.1342,25396.0
2024-11-21 15:30:00,114.03,114.12,113.85,114.07,139604.0,110.1342,110.2211,109.9603,110.1728,139604.0
2024-11-22 09:30:00,113.53,114.25,113.26,114.12,58408.0,109.6512,110.3466,109.3905,110.2211,58408.0
2024-11-22 10:00:00,114.07,114.07,113.38,113.49,26119.0,110.1728,110.1728,109.5064,109.6126,26119.0
2024-11-22 10:30:00,113.54,114.04,113.42,114.04,89208.0,109.6609,110.1438,109.545,110.1438,89208.0
2024-11-22 11:00:00,114.01,114.07,113.75,114.06,59742.0,110.1148,110.1728,109.8637,110.1631,59742.0
2024-11-22 11:30:00,114.06,114.45,113.96,114.45,24474.0,110.1631,110.5398,110.0666,110.5398,24474.0
2024-11-22 12:00:00,114.47,114.63,114.42,114.53,23069.0,110.5591,110.7137,110.5108,110.6171,23069.0
2024-11-22 12:30:00,114.53,114.72,114.35,114.7,17407.0,110.6171,110.8006,110.4432,110.7813,17407.0
2024-11-22 13:00:00,114.7,114.83,114.62,114.63,18549.0,110.7813,110.9068,110.704,110.7137,18549.0
2024-11-22 13:30:00,114.63,114.65,114.36,114.57,22959.0,110.7137,110.733,110.4529,110.6557,22959.0
2024-11-22 14:00:00,114.55,114.57,114.38,114.54,35907.0,110.6364,110.6557,110.4722,110.6267,35907.0
2024-11-22 14:30:00,114.55,114.63,114.42,114.43,32673.0,110.6364,110.7137,110.5108,110.5205,32673.0
2024-11-22 15:00:00,114.43,114.6,114.33,114.59,51987.0,110.5205,110.6847,110.4239,110.675,51987.0
2024-11-22 15:30:00,114.59,115.03,114.58,114.73,156259.0,110.675,111.1,110.6654,110.8102,156259.0
2024-11-25 09:30:00,115.61,116.42,115.61,115.65,47390.0,111.6602,112.4425,111.6602,111.6988,47390.0
2024-11-25 10:00:00,115.59,116.04,115.5,115.95,61109.0,111.6409,112.0755,111.5539,111.9886,61109.0
2024-11-25 10:30:00,115.93,115.96,115.4,115.79,40010.0,111.9692,111.9982,111.4574,111.834,40010.0
2024-11-25 11:00:00,115.8,116.08,115.57,115.92,48739.0,111.8437,112.1141,111.6215,111.9596,48739.0
2024-11-25 11:30:00,115.92,115.92,115.65,115.86,70823.0,111.9596,111.9596,111.6988,111.9016,70823.0
2024-11-25 12:00:00,115.82,115.98,115.65,115.68,28459.0,111.863,112.0175,111.6988,111.7278,28459.0
2024-11-25 12:30:00,115.72,115.93,115.6,115.91,24041.0,111.7664,111.9692,111.6505,111.9499,24041.0
2024-11-25 13:00:00,115.89,116.18,115.89,116.18,20122.0,111.9306,112.2107,111.9306,112.2107,20122.0
2024-11-25 13:30:00,116.13,116.44,116.11,116.42,16666.0,112.1624,112.4618,112.1431,112.4425,16666.0
2024-11-25 14:00:00,116.42,116.42,115.96,116.09,26816.0,112.4425,112.4425,111.9982,112.1238,26816.0
2024-11-25 14:30:00,116.06,116.32,116.05,116.29,28937.0,112.0948,112.3459,112.0851,112.3169,28937.0
2024-11-25 15:00:00,116.31,116.48,116.25,116.45,57098.0,112.3363,112.5005,112.2783,112.4715,57098.0
2024-11-25 15:30:00,116.44,116.67,116.38,116.55,419606.0,112.4618,112.684,112.4039,112.5681,419606.0
2024-11-26 09:30:00,115.83,116.09,114.91,115.44,46859.0,111.8727,112.1238,110.9841,111.496,46859.0
2024-11-26 10:00:00,115.46,115.52,114.77,114.93,32639.0,111.5153,111.5733,110.8489,111.0034,32639.0
2024-11-26 10:30:00,114.94,114.94,114.59,114.8,64915.0,111.0131,111.0131,110.675,110.8779,64915.0
2024-11-26 11:00:00,114.78,115.13,114.7,115.12,78846.0,110.8585,111.1966,110.7813,111.1869,78846.0
2024-11-26 11:30:00,115.12,115.44,115.11,115.26,55786.0,111.1869,111.496,111.1773,111.3221,55786.0
2024-11-26 12:00:00,115.23,115.31,115.14,115.23,25250.0,111.2932,111.3704,111.2062,111.2932,25250.0
2024-11-26 12:30:00,115.22,115.51,115.22,115.46,27756.0,111.2835,111.5636,111.2835,111.5153,27756.0
2024-11-26 13:00:00,115.49,115.67,115.47,115.67,24789.0,111.5443,111.7181,111.525,111.7181,24789.0
2024-11-26 13:30:00,115.67,115.73,115.43,115.45,37006.0,111.7181,111.7761,111.4863,111.5056,37006.0
2024-11-26 14:00:00,115.44,116.05,115.43,115.97,62884.0,111.496,112.0851,111.4863,112.0079,62884.0
2024-11-26 14:30:00,115.97,115.98,115.63,115.76,115046.0,112.0079,112.0175,111.6795,111.8051,115046.0
2024-11-26 15:00:00,115.76,115.78,115.49,115.55,30886.0,111.8051,111.8244,111.5443,111.6022,30886.0
2024-11-26 15:30:00,115.55,116.29,115.51,115.77,243385.0,111.6022,112.3169,111.5636,111.8147,243385.0
2024-11-27 09:30:00,115.62,116.34,115.0,116.16,71138.0,111.6698,112.3652,111.071,112.1914,71138.0
2024-11-27 10:00:00,116.16,116.17,115.68,115.94,51459.0,112.1914,112.201,111.7278,111.9789,51459.0
2024-11-27 10:30:00,115.94,115.94,115.49,115.7,29712.0,111.9789,111.9789,111.5443,111.7471,29712.0
2024-11-27 11:00:00,115.7,116.37,115.63,115.94,42396.0,111.7471,112.3942,111.6795,111.9789,42396.0
2024-11-27 11:30:00,115.92,116.1,115.78,115.94,28230.0,111.9596,112.1334,111.8244,111.9789,28230.0
2024-11-27 12:00:00,115.9,115.96,115.8,115.85,15836.0,111.9403,111.9982,111.8437,111.892,15836.0
2024-11-27 12:30:00,115.86,115.86,115.58,115.73,73764.0,111.9016,111.9016,111.6312,111.7761,73764.0
2024-11-27 13:00:00,115.73,115.88,115.5,115.65,20703.0,111.7761,111.921,111.5539,111.6988,20703.0
2024-11-27 13:30:00,115.61,115.66,115.49,115.58,22821.0,111.6602,111.7085,111.5443,111.6312,22821.0
2024-11-27 14:00:00,115.57,115.85,115.34,115.73,122374.0,111.6215,111.892,111.3994,111.7761,122374.0
2024-11-27 14:30:00,115.72,115.88,115.72,115.88,76768.0,111.7664,111.921,111.7664,111.921,76768.0
2024-11-27 15:00:00,115.87,115.92,115.74,115.91,36858.0,111.9113,111.9596,111.7857,111.9499,36858.0
2024-11-27 15:30:00,115.88,116.27,115.74,116.15,198006.0,111.921,112.2976,111.7857,112.1817,198006.0
2024-11-29 09:30:00,116.64,117.3,116.2,116.49,44435.0,112.655,113.2924,112.23,112.5101,44435.0
2024-11-29 10:00:00,116.5,117.16,116.49,117.09,27041.0,112.5198,113.1572,112.5101,113.0896,27041.0
2024-11-29 10:30:00,117.06,117.46,117.0,117.32,42768.0,113.0606,113.447,113.0027,113.3118,42768.0
2024-11-29 11:00:00,117.34,117.35,117.01,117.14,43211.0,113.3311,113.3407,113.0124,113.1379,43211.0
2024-11-29 11:30:00,117.18,117.18,116.85,116.86,26270.0,113.1765,113.1765,112.8578,112.8675,26270.0
2024-11-29 12:00:00,116.88,117.26,116.88,117.06,31773.0,112.8868,113.2538,112.8868,113.0606,31773.0
2024-11-29 12:30:00,117.06,117.13,116.71,117.0,115007.0,113.0606,113.1283,112.7226,113.0027,115007.0
2024-12-02 09:30:00,117.0,117.14,115.71,115.99,79047.0,113.0027,113.1379,111.7568,112.0272,79047.0
2024-12-02 10:00:00,116.07,116.2,115.81,116.02,33321.0,112.1045,112.23,111.8533,112.0562,33321.0
2024-12-02 10:30:00,116.02,116.1,115.79,115.93,32720.0,112.0562,112.1334,111.834,111.9692,32720.0
2024-12-02 11:00:00,115.93,116.17,115.68,116.12,45731.0,111.9692,112.201,111.7278,112.1528,45731.0
2024-12-02 11:30:00,116.12,116.42,116.05,116.35,24600.0,112.1528,112.4425,112.0851,112.3749,24600.0
2024-12-02 12:00:00,116.38,116.41,116.06,116.09,18576.0,112.4039,112.4328,112.0948,112.1238,18576.0
2024-12-02 12:30:00,116.11,116.45,116.06,116.37,19313.0,112.1431,112.4715,112.0948,112.3942,19313.0
2024-12-02 13:00:00,116.42,116.71,116.4,116.69,23075.0,112.4425,112.7226,112.4232,112.7033,23075.0
2024-12-02 13:30:00,116.71,116.85,116.65,116.82,16396.0,112.7226,112.8578,112.6646,112.8288,16396.0
2024-12-02 14:00:00,116.83,116.83,116.62,116.69,22580.0,112.8385,112.8385,112.6357,112.7033,22580.0
2024-12-02 14:30:00,116.69,116.73,116.53,116.68,34045.0,112.7033,112.7419,112.5487,112.6936,34045.0
2024-12-02 15:00:00,116.68,116.7,116.44,116.47,26599.0,112.6936,112.7129,112.4618,112.4908,26599.0
2024-12-02 15:30:00,116.47,116.47,116.02,116.17,194217.0,112.4908,112.4908,112.0562,112.201,194217.0
2024-12-03 09:30:00,116.75,117.52,116.67,117.31,73376.0,112.7612,113.5049,112.684,113.3021,73376.0
2024-12-03 10:00:00,117.27,117.53,117.02,117.47,65646.0,113.2635,113.5146,113.022,113.4566,65646.0
2024-12-03 10:30:00,117.42,117.42,116.98,117.06,115039.0,113.4083,113.4083,112.9834,113.0606,115039.0
2024-12-03 11:00:00,117.04,117.09,116.58,116.69,80218.0,113.0413,113.0896,112.597,112.7033,80218.0
2024-12-03 11:30:00,116.66,116.7,116.38,116.55,84518.0,112.6743,112.7129,112.4039,112.5681,84518.0
2024-12-03 12:00:00,116.54,117.06,116.52,116.92,80396.0,112.5584,113.0606,112.5391,112.9254,80396.0
2024-12-03 12:30:00,116.91,117.42,116.89,117.22,66504.0,112.9158,113.4083,112.8964,113.2152,66504.0
2024-12-03 13:00:00,117.19,117.22,117.02,117.07,30280.0,113.1862,113.2152,113.022,113.0703,30280.0
2024-12-03 13:30:00,117.07,117.1,116.7,116.81,39600.0,113.0703,113.0993,112.7129,112.8192,39600.0
2024-12-03 14:00:00,116.79,116.92,116.67,116.87,36988.0,112.7999,112.9254,112.684,112.8771,36988.0
2024-12-03 14:30:00,116.88,117.06,116.87,117.02,36993.0,112.8868,113.0606,112.8771,113.022,36993.0
2024-12-03 15:00:00,117.04,117.04,116.87,116.97,43196.0,113.0413,113.0413,112.8771,112.9737,43196.0
2024-12-03 15:30:00,116.97,117.03,116.81,116.85,158788.0,112.9737,113.0317,112.8192,112.8578,158788.0
2024-12-04 09:30:00,118.09,118.81,117.59,118.13,160166.0,114.0555,114.7509,113.5725,114.0941,160166.0
2024-12-04 10:00:00,118.18,118.39,117.19,117.86,89697.0,114.1424,114.3452,113.1862,113.8333,89697.0
2024-12-04 10:30:00,117.9,118.24,117.79,118.19,60628.0,113.8719,114.2003,113.7657,114.152,60628.0
2024-12-04 11:00:00,118.17,118.43,118.01,118.43,38571.0,114.1327,114.3838,113.9782,114.3838,38571.0
2024-12-04 11:30:00,118.49,118.65,118.29,118.29,37346.0,114.4418,114.5963,114.2486,114.2486,37346.0
2024-12-04 12:00:00,118.31,118.31,117.97,118.07,25400.0,114.2679,114.2679,113.9396,114.0361,25400.0
2024-12-04 12:30:00,118.07,118.14,117.95,118.03,20390.0,114.0361,114.1037,113.9202,113.9975,20390.0
2024-12-04 13:00:00,118.02,118.06,117.74,117.8,28875.0,113.9878,114.0265,113.7174,113.7754,28875.0
2024-12-04 13:30:00,117.76,117.76,117.5,117.51,33775.0,113.7367,113.7367,113.4856,113.4953,33775.0
2024-12-04 14:00:00,117.51,117.79,117.48,117.61,39869.0,113.4953,113.7657,113.4663,113.5919,39869.0
2024-12-04 14:30:00,117.64,117.89,117.57,117.84,44938.0,113.6208,113.8623,113.5532,113.814,44938.0
2024-12-04 15:00:00,117.84,118.19,117.82,118.09,51748.0,113.814,114.152,113.7947,114.0555,51748.0
2024-12-04 15:30:00,118.09,118.53,117.95,118.42,223738.0,114.0555,114.4804,113.9202,114.3742,223738.0
2024-12-05 09:30:00,117.78,117.99,116.6,117.71,130613.0,113.756,113.9589,112.6164,113.6884,130613.0
2024-12-05 10:00:00,117.62,117.77,117.35,117.5,51129.0,113.6015,113.7464,113.3407,113.4856,51129.0
2024-12-05 10:30:00,117.53,118.04,117.52,117.75,34694.0,113.5146,114.0072,113.5049,113.7271,34694.0
2024-12-05 11:00:00,117.75,118.01,117.63,117.97,28495.0,113.7271,113.9782,113.6112,113.9396,28495.0
2024-12-05 11:30:00,118.0,118.08,117.77,118.05,34071.0,113.9685,114.0458,113.7464,114.0168,34071.0
2024-12-05 12:00:00,118.06,118.19,118.0,118.06,27454.0,114.0265,114.152,113.9685,114.0265,27454.0
2024-12-05 12:30:00,118.06,118.16,117.95,118.1,38932.0,114.0265,114.1231,113.9202,114.0651,38932.0
2024-12-05 13:00:00,118.09,118.1,117.87,117.99,30174.0,114.0555,114.0651,113.843,113.9589,30174.0
2024-12-05 13:30:00,117.98,118.15,117.93,118.07,31947.0,113.9492,114.1134,113.9009,114.0361,31947.0
2024-12-05 14:00:00,118.06,118.14,117.8,117.81,46684.0,114.0265,114.1037,113.7754,113.785,46684.0
2024-12-05 14:30:00,117.81,117.82,117.52,117.53,41278.0,113.785,113.7947,113.5049,113.5146,41278.0
2024-12-05 15:00:00,117.51,117.78,117.44,117.75,59872.0,113.4953,113.756,113.4277,113.7271,59872.0
2024-12-05 15:30:00,117.75,118.03,117.5,117.65,257462.0,113.7271,113.9975,113.4856,113.6305,257462.0
2024-12-06 09:30:00,116.71,117.0,115.63,116.13,133778.0,112.7226,113.0027,111.6795,112.1624,133778.0
2024-12-06 10:00:00,116.2,116.22,115.74,116.04,53916.0,112.23,112.2493,111.7857,112.0755,53916.0
2024-12-06 10:30:00,116.05,116.27,115.94,116.27,32291.0,112.0851,112.2976,111.9789,112.2976,32291.0
2024-12-06 11:00:00,116.24,116.31,115.69,115.73,77466.0,112.2687,112.3363,111.7374,111.7761,77466.0
2024-12-06 11:30:00,115.73,115.85,115.33,115.33,32887.0,111.7761,111.892,111.3897,111.3897,32887.0
2024-12-06 12:00:00,115.36,115.51,115.12,115.24,33238.0,111.4187,111.5636,111.1869,111.3028,33238.0
2024-12-06 12:30:00,115.24,115.57,115.05,115.57,58525.0,111.3028,111.6215,111.1193,111.6215,58525.0
2024-12-06 13:00:00,115.57,116.29,115.57,115.96,92515.0,111.6215,112.3169,111.6215,111.9982,92515.0
2024-12-06 13:30:00,115.96,116.09,115.78,116.0,39957.0,111.9982,112.1238,111.8244,112.0369,39957.0
2024-12-06 14:00:00,116.0,116.02,115.7,115.83,59971.0,112.0369,112.0562,111.7471,111.8727,59971.0
2024-12-06 14:30:00,115.82,116.53,115.82,116.39,56675.0,111.863,112.5487,111.863,112.4135,56675.0
2024-12-06 15:00:00,116.37,116.39,115.95,116.22,46647.0,112.3942,112.4135,111.9886,112.2493,46647.0
2024-12-06 15:30:00,116.21,116.23,115.85,115.91,129801.0,112.2397,112.259,111.892,111.9499,129801.0
2024-12-09 09:30:00,115.87,116.46,115.06,116.21,77676.0,111.9113,112.4811,111.129,112.2397,77676.0
2024-12-09 10:00:00,116.22,116.22,115.59,115.98,64391.0,112.2493,112.2493,111.6409,112.0175,64391.0
2024-12-09 10:30:00,115.96,115.96,115.3,115.46,59993.0,111.9982,111.9982,111.3608,111.5153,59993.0
2024-12-09 11:00:00,115.51,115.61,115.2,115.25,56231.0,111.5636,111.6602,111.2642,111.3125,56231.0
2024-12-09 11:30:00,115.18,115.38,115.06,115.2,24523.0,111.2449,111.438,111.129,111.2642,24523.0
2024-12-09 12:00:00,115.19,115.41,115.01,115.32,29743.0,111.2545,111.467,111.0807,111.3801,29743.0
2024-12-09 12:30:00,115.31,115.31,115.02,115.05,20929.0,111.3704,111.3704,111.0903,111.1193,20929.0
2024-12-09 13:00:00,115.02,115.22,115.0,115.11,19373.0,111.0903,111.2835,111.071,111.1773,19373.0
2024-12-09 13:30:00,115.12,115.31,114.92,115.13,28102.0,111.1869,111.3704,110.9938,111.1966,28102.0
2024-12-09 14:00:00,115.08,115.22,114.89,115.1,25845.0,111.1483,111.2835,110.9648,111.1676,25845.0
2024-12-09 14:30:00,115.09,115.17,114.94,115.09,54699.0,111.1579,111.2352,111.0131,111.1579,54699.0
2024-12-09 15:00:00,115.09,115.27,114.95,115.22,36903.0,111.1579,111.3318,111.0227,111.2835,36903.0
2024-12-09 15:30:00,115.2,115.22,114.69,114.85,152762.0,111.2642,111.2835,110.7716,110.9261,152762.0
2024-12-10 09:30:00,114.84,114.84,113.63,114.17,81219.0,110.9165,110.9165,109.7478,110.2694,81219.0
2024-12-10 10:00:00,114.13,114.13,113.47,114.05,39395.0,110.2307,110.2307,109.5933,110.1535,39395.0
2024-12-10 10:30:00,114.1,114.71,114.06,114.65,61073.0,110.2018,110.7909,110.1631,110.733,61073.0
2024-12-10 11:00:00,114.65,115.11,114.65,114.91,31087.0,110.733,111.1773,110.733,110.9841,31087.0
2024-12-10 11:30:00,114.9,115.16,114.68,114.72,20567.0,110.9744,111.2256,110.762,110.8006,20567.0
2024-12-10 12:00:00,114.72,114.95,114.54,114.66,16837.0,110.8006,111.0227,110.6267,110.7426,16837.0
2024-12-10 12:30:00,114.64,115.33,114.57,115.22,63827.0,110.7233,111.3897,110.6557,111.2835,63827.0
2024-12-10 13:00:00,115.19,115.98,115.18,115.76,71972.0,111.2545,112.0175,111.2449,111.8051,71972.0
2024-12-10 13:30:00,115.77,115.88,115.58,115.77,52207.0,111.8147,111.921,111.6312,111.8147,52207.0
2024-12-10 14:00:00,115.76,116.34,115.71,116.34,59843.0,111.8051,112.3652,111.7568,112.3652,59843.0
2024-12-10 14:30:00,116.36,116.64,116.27,116.46,42977.0,112.3846,112.655,112.2976,112.4811,42977.0
2024-12-10 15:00:00,116.46,116.47,115.72,115.84,43622.0,112.4811,112.4908,111.7664,111.8823,43622.0
2024-12-10 15:30:00,115.84,115.84,115.29,115.42,153100.0,111.8823,111.8823,111.3511,111.4767,153100.0
2024-12-11 09:30:00,116.29,116.71,116.0,116.35,65268.0,112.3169,112.7226,112.0369,112.3749,65268.0
2024-12-11 10:00:00,116.31,116.86,116.15,116.8,52639.0,112.3363,112.8675,112.1817,112.8095,52639.0
2024-12-11 10:30:00,116.79,116.84,116.38,116.38,55035.0,112.7999,112.8482,112.4039,112.4039,55035.0
2024-12-11 11:00:00,116.41,116.48,116.14,116.27,39389.0,112.4328,112.5005,112.1721,112.2976,39389.0
2024-12-11 11:30:00,116.27,116.8,116.2,116.38,24443.0,112.2976,112.8095,112.23,112.4039,24443.0
2024-12-11 12:00:00,116.39,116.4,116.15,116.19,28940.0,112.4135,112.4232,112.1817,112.2204,28940.0
2024-12-11 12:30:00,116.17,116.3,115.97,116.24,39573.0,112.201,112.3266,112.0079,112.2687,39573.0
2024-12-11 13:00:00,116.21,116.44,116.21,116.36,21762.0,112.2397,112.4618,112.2397,112.3846,21762.0
2024-12-11 13:30:00,116.37,116.37,115.95,116.02,23231.0,112.3942,112.3942,111.9886,112.0562,23231.0
2024-12-11 14:00:00,116.0,116.48,115.97,116.44,35323.0,112.0369,112.5005,112.0079,112.4618,35323.0
2024-12-11 14:30:00,116.45,116.48,116.29,116.41,32401.0,112.4715,112.5005,112.3169,112.4328,32401.0
2024-12-11 15:00:00,116.41,116.47,116.12,116.18,41258.0,112.4328,112.4908,112.1528,112.2107,41258.0
2024-12-11 15:30:00,116.17,116.17,115.67,115.84,143217.0,112.201,112.201,111.7181,111.8823,143217.0
2024-12-12 09:30:00,115.78,115.91,111.71,112.86,170921.0,111.8244,111.9499,107.8934,109.0041,170921.0
2024-12-12 10:00:00,112.8,113.41,112.22,112.72,81084.0,108.9462,109.5353,108.386,108.8689,81084.0
2024-12-12 10:30:00,112.72,113.32,112.72,113.32,44999.0,108.8689,109.4484,108.8689,109.4484,44999.0
2024-12-12 11:00:00,113.31,113.51,113.13,113.29,26580.0,109.4388,109.6319,109.2649,109.4194,26580.0
2024-12-12 11:30:00,113.29,113.5,113.19,113.22,27635.0,109.4194,109.6223,109.3229,109.3518,27635.0
2024-12-12 12:00:00,113.18,113.52,113.15,113.5,20281.0,109.3132,109.6416,109.2842,109.6223,20281.0
2024-12-12 12:30:00,113.51,113.69,113.48,113.51,33688.0,109.6319,109.8058,109.603,109.6319,33688.0
2024-12-12 13:00:00,113.48,113.58,113.26,113.32,26951.0,109.603,109.6995,109.3905,109.4484,26951.0
2024-12-12 13:30:00,113.33,113.35,112.85,113.09,33094.0,109.4581,109.4774,108.9945,109.2263,33094.0
2024-12-12 14:00:00,113.09,113.14,112.97,112.99,26763.0,109.2263,109.2746,109.1104,109.1297,26763.0
2024-12-12 14:30:00,112.96,113.06,112.84,112.86,26885.0,109.1007,109.1973,108.9848,109.0041,26885.0
2024-12-12 15:00:00,112.87,113.18,112.77,113.07,37172.0,109.0138,109.3132,108.9172,109.207,37172.0
2024-12-12 15:30:00,113.07,113.33,112.79,112.81,223001.0,109.207,109.4581,108.9365,108.9558,223001.0
2024-12-13 09:30:00,112.59,113.15,111.73,112.63,61991.0,108.7434,109.2842,107.9127,108.782,61991.0
2024-12-13 10:00:00,112.61,113.06,112.59,112.92,29198.0,108.7627,109.1973,108.7434,109.0621,29198.0
2024-12-13 10:30:00,112.94,112.95,112.48,112.59,36377.0,109.0814,109.0911,108.6371,108.7434,36377.0
2024-12-13 11:00:00,112.65,113.42,112.48,113.4,17813.0,108.8013,109.545,108.6371,109.5257,17813.0
2024-12-13 11:30:00,113.38,113.55,113.02,113.09,22799.0,109.5064,109.6706,109.1587,109.2263,22799.0
2024-12-13 12:00:00,113.13,113.2,112.66,112.86,46791.0,109.2649,109.3325,108.811,109.0041,46791.0
2024-12-13 12:30:00,112.87,112.92,112.75,112.87,39820.0,109.0138,109.0621,108.8979,109.0138,39820.0
2024-12-13 13:00:00,112.87,112.99,112.82,112.99,17535.0,109.0138,109.1297,108.9655,109.1297,17535.0
2024-12-13 13:30:00,112.96,113.06,112.87,113.03,17343.0,109.1007,109.1973,109.0138,109.1683,17343.0
2024-12-13 14:00:00,113.01,113.14,112.88,112.92,25228.0,109.149,109.2746,109.0235,109.0621,25228.0
2024-12-13 14:30:00,112.93,113.09,112.85,112.98,19958.0,109.0717,109.2263,108.9945,109.12,19958.0
2024-12-13 15:00:00,112.98,113.37,112.92,113.16,32672.0,109.12,109.4967,109.0621,109.2939,32672.0
2024-12-13 15:30:00,113.16,113.23,112.87,113.05,145079.0,109.2939,109.3615,109.0138,109.1876,145079.0
2024-12-16 09:30:00,113.32,113.46,111.63,112.39,65823.0,109.4484,109.5836,107.8162,108.5502,65823.0
2024-12-16 10:00:00,112.42,112.68,112.34,112.64,57094.0,108.5792,108.8303,108.5019,108.7917,57094.0
2024-12-16 10:30:00,112.58,113.04,112.58,112.84,26457.0,108.7337,109.178,108.7337,108.9848,26457.0
2024-12-16 11:00:00,112.8,112.81,112.39,112.64,25831.0,108.9462,108.9558,108.5502,108.7917,25831.0
2024-12-16 11:30:00,112.65,112.7,112.57,112.62,19439.0,108.8013,108.8496,108.724,108.7723,19439.0
2024-12-16 12:00:00,112.63,112.82,112.49,112.67,27551.0,108.782,108.9655,108.6468,108.8206,27551.0
2024-12-16 12:30:00,112.67,112.67,112.49,112.57,17244.0,108.8206,108.8206,108.6468,108.724,17244.0
2024-12-16 13:00:00,112.57,112.79,112.57,112.78,15764.0,108.724,108.9365,108.724,108.9269,15764.0
2024-12-16 13:30:00,112.76,112.81,112.71,112.72,21985.0,108.9076,108.9558,108.8593,108.8689,21985.0
2024-12-16 14:00:00,112.7,112.71,112.44,112.52,45183.0,108.8496,108.8593,108.5985,108.6758,45183.0
2024-12-16 14:30:00,112.51,112.66,112.48,112.63,29128.0,108.6661,108.811,108.6371,108.782,29128.0
2024-12-16 15:00:00,112.63,112.71,112.4,112.41,52458.0,108.782,108.8593,108.5599,108.5695,52458.0
2024-12-16 15:30:00,112.41,112.55,112.09,112.34,248911.0,108.5695,108.7047,108.2604,108.5019,248911.0
2024-12-17 09:30:00,112.13,112.99,111.76,112.68,120099.0,108.2991,109.1297,107.9417,108.8303,120099.0
2024-12-17 10:00:00,112.68,113.53,112.14,113.15,116824.0,108.8303,109.6512,108.3087,109.2842,116824.0
2024-12-17 10:30:00,113.2,113.62,113.08,113.56,84413.0,109.3325,109.7382,109.2166,109.6802,84413.0
2024-12-17 11:00:00,113.53,113.89,113.13,113.3,86630.0,109.6512,109.9989,109.2649,109.4291,86630.0
2024-12-17 11:30:00,113.3,113.47,113.0,113.31,36726.0,109.4291,109.5933,109.1394,109.4388,36726.0
2024-12-17 12:00:00,113.34,113.41,112.74,112.81,41181.0,109.4677,109.5353,108.8882,108.9558,41181.0
2024-12-17 12:30:00,112.82,113.01,112.69,112.96,31935.0,108.9655,109.149,108.8399,109.1007,31935.0
2024-12-17 13:00:00,112.94,112.99,112.51,112.71,28781.0,109.0814,109.1297,108.6661,108.8593,28781.0
2024-12-17 13:30:00,112.71,112.71,112.47,112.53,29653.0,108.8593,108.8593,108.6275,108.6854,29653.0
2024-12-17 14:00:00,112.54,112.54,111.88,111.9,26630.0,108.6951,108.6951,108.0576,108.0769,26630.0
2024-12-17 14:30:00,111.9,111.96,111.58,111.7,96753.0,108.0769,108.1349,107.7679,107.8838,96753.0
2024-12-17 15:00:00,111.68,111.74,111.48,111.66,46713.0,107.8644,107.9224,107.6713,107.8451,46713.0
2024-12-17 15:30:00,111.67,112.06,111.64,111.68,139708.0,107.8548,108.2315,107.8258,107.8644,139708.0
2024-12-18 09:30:00,111.71,112.18,111.3,111.89,75329.0,107.8934,108.3474,107.4974,108.0673,75329.0
2024-12-18 10:00:00,111.86,112.03,111.43,111.56,25737.0,108.0383,108.2025,107.623,107.7485,25737.0
2024-12-18 10:30:00,111.57,111.84,111.31,111.5,114468.0,107.7582,108.019,107.5071,107.6906,114468.0
2024-12-18 11:00:00,111.5,111.54,111.06,111.15,45472.0,107.6906,107.7292,107.2656,107.3526,45472.0
2024-12-18 11:30:00,111.15,111.26,111.04,111.09,44191.0,107.3526,107.4588,107.2463,107.2946,44191.0
2024-12-18 12:00:00,111.06,111.44,110.92,111.33,34433.0,107.2656,107.6326,107.1304,107.5264,34433.0
2024-12-18 12:30:00,111.33,111.35,111.13,111.32,30249.0,107.5264,107.5457,107.3332,107.5167,30249.0
2024-12-18 13:00:00,111.32,111.33,111.11,111.29,20215.0,107.5167,107.5264,107.3139,107.4878,20215.0
2024-12-18 13:30:00,111.29,111.56,111.29,111.56,27898.0,107.4878,107.7485,107.4878,107.7485,27898.0
2024-12-18 14:00:00,111.57,111.6,110.24,110.28,40694.0,107.7582,107.7872,106.4736,106.5123,40694.0
2024-12-18 14:30:00,110.28,110.61,109.64,109.67,76012.0,106.5123,106.831,105.8941,105.9231,76012.0
2024-12-18 15:00:00,109.72,109.81,109.17,109.3,69342.0,105.9714,106.0583,105.4402,105.5658,69342.0
2024-12-18 15:30:00,109.34,109.43,107.72,107.77,368971.0,105.6044,105.6913,104.0397,104.088,368971.0
2024-12-19 09:30:00,108.65,109.55,107.81,107.9,65024.0,104.938,105.8072,104.1267,104.2136,65024.0
2024-12-19 10:00:00,107.91,108.21,107.53,107.65,49388.0,104.2233,104.513,103.8562,103.9721,49388.0
2024-12-19 10:30:00,107.7,107.8,106.87,107.01,43672.0,104.0204,104.117,103.2188,103.354,43672.0
2024-12-19 11:00:00,107.01,107.54,106.76,107.47,27800.0,103.354,103.8659,103.1125,103.7983,27800.0
2024-12-19 11:30:00,107.41,107.67,107.32,107.4,48024.0,103.7403,103.9915,103.6534,103.7307,48024.0
2024-12-19 12:00:00,107.44,107.73,107.36,107.64,38674.0,103.7693,104.0494,103.692,103.9625,38674.0
2024-12-19 12:30:00,107.61,107.78,107.31,107.52,43071.0,103.9335,104.0977,103.6438,103.8466,43071.0
2024-12-19 13:00:00,107.57,107.8,107.31,107.77,31741.0,103.8949,104.117,103.6438,104.088,31741.0
2024-12-19 13:30:00,107.71,107.93,107.57,107.93,68027.0,104.0301,104.2426,103.8949,104.2426,68027.0
2024-12-19 14:00:00,107.98,108.06,107.38,107.59,72663.0,104.2909,104.3681,103.7114,103.9142,72663.0
2024-12-19 14:30:00,107.57,107.77,107.32,107.36,82069.0,103.8949,104.088,103.6534,103.692,82069.0
2024-12-19 15:00:00,107.39,107.71,107.29,107.64,42784.0,103.721,104.0301,103.6244,103.9625,42784.0
2024-12-19 15:30:00,107.66,107.87,107.25,107.49,199127.0,103.9818,104.1846,103.5858,103.8176,199127.0
2024-12-20 09:30:00,104.72,105.17,103.77,104.63,671660.0,104.0232,104.4702,103.0796,103.9338,671660.0
2024-12-20 10:00:00,104.65,104.99,104.33,104.82,48993.0,103.9537,104.2914,103.6358,104.1226,48993.0
2024-12-20 10:30:00,104.81,105.8,104.81,105.56,47534.0,104.1126,105.0961,104.1126,104.8576,47534.0
2024-12-20 11:00:00,105.56,106.32,105.5,106.28,48280.0,104.8576,105.6126,104.798,105.5729,48280.0
2024-12-20 11:30:00,106.27,106.75,106.24,106.54,57867.0,105.5629,106.0397,105.5331,105.8311,57867.0
2024-12-20 12:00:00,106.48,106.5,106.19,106.32,62796.0,105.7715,105.7914,105.4835,105.6126,62796.0
2024-12-20 12:30:00,106.33,106.46,105.99,106.34,34829.0,105.6225,105.7517,105.2848,105.6325,34829.0
2024-12-20 13:00:00,106.31,106.31,105.57,105.59,32703.0,105.6027,105.6027,104.8676,104.8874,32703.0
2024-12-20 13:30:00,105.61,105.92,105.51,105.72,27968.0,104.9073,105.2153,104.808,105.0166,27968.0
2024-12-20 14:00:00,105.69,105.93,105.59,105.88,69956.0,104.9868,105.2252,104.8874,105.1755,69956.0
2024-12-20 14:30:00,105.85,106.03,105.66,105.73,57829.0,105.1457,105.3245,104.957,105.0265,57829.0
2024-12-20 15:00:00,105.7,105.92,105.62,105.73,37370.0,104.9967,105.2153,104.9172,105.0265,37370.0
2024-12-20 15:30:00,105.73,105.95,105.23,105.32,346617.0,105.0265,105.2451,104.5298,104.6192,346617.0
2024-12-23 09:30:00,105.02,105.32,104.52,104.52,72738.0,104.3212,104.6192,103.8246,103.8246,72738.0
2024-12-23 10:00:00,104.55,104.83,104.39,104.79,35294.0,103.8544,104.1325,103.6954,104.0928,35294.0
2024-12-23 10:30:00,104.76,104.85,104.23,104.32,51981.0,104.063,104.1524,103.5365,103.6259,51981.0
2024-12-23 11:00:00,104.34,104.55,104.27,104.31,39268.0,103.6458,103.8544,103.5762,103.616,39268.0
2024-12-23 11:30:00,104.31,104.88,104.01,104.81,31516.0,103.616,104.1822,103.318,104.1126,31516.0
2024-12-23 12:00:00,104.85,104.88,104.61,104.77,24806.0,104.1524,104.1822,103.914,104.0729,24806.0
2024-12-23 12:30:00,104.74,104.79,104.55,104.65,50259.0,104.0431,104.0928,103.8544,103.9537,50259.0
2024-12-23 13:00:00,104.62,104.88,104.6,104.77,32351.0,103.9239,104.1822,103.904,104.0729,32351.0
2024-12-23 13:30:00,104.77,104.85,104.61,104.78,26561.0,104.0729,104.1524,103.914,104.0828,26561.0
2024-12-23 14:00:00,104.76,104.78,104.58,104.63,19033.0,104.063,104.0828,103.8842,103.9338,19033.0
2024-12-23 14:30:00,104.61,104.62,104.37,104.42,29637.0,103.914,103.9239,103.6756,103.7252,29637.0
2024-12-23 15:00:00,104.36,104.46,104.21,104.38,69476.0,103.6656,103.765,103.5166,103.6855,69476.0
2024-12-23 15:30:00,104.38,104.75,104.19,104.7,212441.0,103.6855,104.053,103.4968,104.0034,212441.0
2024-12-24 09:30:00,104.7,104.83,103.77,104.1,66430.0,104.0034,104.1325,103.0796,103.4074,66430.0
2024-12-24 10:00:00,104.12,104.73,104.12,104.63,47048.0,103.4272,104.0332,103.4272,103.9338,47048.0
2024-12-24 10:30:00,104.63,104.78,104.49,104.59,25885.0,103.9338,104.0828,103.7948,103.8941,25885.0
2024-12-24 11:00:00,104.57,104.57,104.13,104.28,42284.0,103.8742,103.8742,103.4372,103.5862,42284.0
2024-12-24 11:30:00,104.31,104.42,104.27,104.38,41387.0,103.616,103.7252,103.5762,103.6855,41387.0
2024-12-24 12:00:00,104.39,104.61,104.37,104.59,46128.0,103.6954,103.914,103.6756,103.8941,46128.0
2024-12-24 12:30:00,104.56,105.25,104.43,105.15,152919.0,103.8643,104.5497,103.7352,104.4504,152919.0
2024-12-26 09:30:00,105.18,105.18,104.36,105.03,38713.0,104.4802,104.4802,103.6656,104.3312,38713.0
2024-12-26 10:00:00,105.03,105.36,104.98,105.15,26784.0,104.3312,104.659,104.2815,104.4504,26784.0
2024-12-26 10:30:00,105.12,105.4,105.05,105.29,23599.0,104.4206,104.6987,104.351,104.5894,23599.0
2024-12-26 11:00:00,105.36,105.59,105.32,105.57,16009.0,104.659,104.8874,104.6192,104.8676,16009.0
2024-12-26 11:30:00,105.59,105.67,105.46,105.67,13836.0,104.8874,104.9669,104.7583,104.9669,13836.0
2024-12-26 12:00:00,105.68,105.73,105.43,105.43,11771.0,104.9768,105.0265,104.7285,104.7285,11771.0
2024-12-26 12:30:00,105.44,105.56,105.32,105.4,15662.0,104.7384,104.8576,104.6192,104.6987,15662.0
2024-12-26 13:00:00,105.4,105.61,105.4,105.59,14506.0,104.6987,104.9073,104.6987,104.8874,14506.0
2024-12-26 13:30:00,105.57,105.57,105.35,105.42,13216.0,104.8676,104.8676,104.649,104.7186,13216.0
2024-12-26 14:00:00,105.42,105.46,105.24,105.33,22839.0,104.7186,104.7583,104.5398,104.6292,22839.0
2024-12-26 14:30:00,105.39,105.41,105.3,105.34,18734.0,104.6888,104.7086,104.5994,104.6391,18734.0
2024-12-26 15:00:00,105.36,105.49,105.31,105.48,13312.0,104.659,104.7881,104.6093,104.7782,13312.0
2024-12-26 15:30:00,105.45,105.69,105.42,105.43,74739.0,104.7484,104.9868,104.7186,104.7285,74739.0
2024-12-27 09:30:00,104.54,105.75,104.41,105.51,39879.0,103.8444,105.0464,103.7153,104.808,39879.0
2024-12-27 10:00:00,105.57,105.65,104.45,104.51,58745.0,104.8676,104.947,103.755,103.8146,58745.0
2024-12-27 10:30:00,104.51,104.75,104.31,104.49,51637.0,103.8146,104.053,103.616,103.7948,51637.0
2024-12-27 11:00:00,104.49,104.53,104.03,104.36,48249.0,103.7948,103.8345,103.3378,103.6656,48249.0
2024-12-27 11:30:00,104.31,104.65,103.72,103.72,55188.0,103.616,103.9537,103.0299,103.0299,55188.0
2024-12-27 12:00:00,103.72,103.88,103.52,103.61,40586.0,103.0299,103.1888,102.8312,102.9206,40586.0
2024-12-27 12:30:00,103.61,103.82,103.39,103.68,51656.0,102.9206,103.1292,102.7021,102.9902,51656.0
2024-12-27 13:00:00,103.65,103.93,103.54,103.64,55467.0,102.9604,103.2385,102.8511,102.9504,55467.0
2024-12-27 13:30:00,103.68,104.15,103.61,104.04,48372.0,102.9902,103.457,102.9206,103.3478,48372.0
2024-12-27 14:00:00,104.05,104.46,103.93,104.38,25252.0,103.3577,103.765,103.2385,103.6855,25252.0
2024-12-27 14:30:00,104.34,104.63,104.3,104.5,19775.0,103.6458,103.9338,103.606,103.8047,19775.0
2024-12-27 15:00:00,104.56,104.59,104.11,104.2,46714.0,103.8643,103.8941,103.4173,103.5067,46714.0
2024-12-27 15:30:00,104.2,104.67,104.12,104.61,154111.0,103.5067,103.9736,103.4272,103.914,154111.0
2024-12-30 09:30:00,104.12,104.12,102.73,102.93,50534.0,103.4272,103.4272,102.0465,102.2451,50534.0
2024-12-30 10:00:00,102.88,103.14,102.64,102.91,36079.0,102.1955,102.4537,101.9571,102.2253,36079.0
2024-12-30 10:30:00,102.86,103.24,102.75,103.18,31018.0,102.1756,102.5531,102.0663,102.4935,31018.0
2024-12-30 11:00:00,103.18,103.42,103.15,103.29,24483.0,102.4935,102.7319,102.4637,102.6028,24483.0
2024-12-30 11:30:00,103.29,103.76,103.28,103.59,20758.0,102.6028,103.0696,102.5928,102.9008,20758.0
2024-12-30 12:00:00,103.55,104.08,103.55,103.94,36826.0,102.861,103.3875,102.861,103.2484,36826.0
2024-12-30 12:30:00,103.89,104.11,103.75,103.95,29508.0,103.1988,103.4173,103.0597,103.2584,29508.0
2024-12-30 13:00:00,103.89,104.11,103.7,103.84,21763.0,103.1988,103.4173,103.01,103.1491,21763.0
2024-12-30 13:30:00,103.8,104.02,103.74,103.98,24441.0,103.1094,103.3279,103.0498,103.2882,24441.0
2024-12-30 14:00:00,103.93,103.99,103.73,103.92,28264.0,103.2385,103.2981,103.0398,103.2286,28264.0
2024-12-30 14:30:00,103.88,104.1,103.84,104.04,45519.0,103.1888,103.4074,103.1491,103.3478,45519.0
2024-12-30 15:00:00,104.01,104.11,103.85,103.93,42316.0,103.318,103.4173,103.159,103.2385,42316.0
2024-12-30 15:30:00,103.96,104.13,103.58,103.67,162658.0,103.2683,103.4372,102.8908,102.9802,162658.0
2024-12-31 09:30:00,104.07,104.48,103.89,104.11,28416.0,103.3776,103.7848,103.1988,103.4173,28416.0
2024-12-31 10:00:00,104.21,104.45,104.07,104.28,22154.0,103.5166,103.755,103.3776,103.5862,22154.0
2024-12-31 10:30:00,104.22,104.23,103.95,103.95,16993.0,103.5266,103.5365,103.2584,103.2584,16993.0
2024-12-31 11:00:00,103.99,104.05,103.8,103.93,40861.0,103.2981,103.3577,103.1094,103.2385,40861.0
2024-12-31 11:30:00,103.91,104.01,103.7,103.7,14553.0,103.2186,103.318,103.01,103.01,14553.0
2024-12-31 12:00:00,103.68,103.73,103.51,103.58,9971.0,102.9902,103.0398,102.8213,102.8908,9971.0
2024-12-31 12:30:00,103.55,103.95,103.51,103.95,19026.0,102.861,103.2584,102.8213,103.2584,19026.0
2024-12-31 13:00:00,103.95,103.95,103.4,103.43,25329.0,103.2584,103.2584,102.712,102.7418,25329.0
2024-12-31 13:30:00,103.41,103.85,103.41,103.65,13664.0,102.722,103.159,102.722,102.9604,13664.0
2024-12-31 14:00:00,103.63,103.8,103.49,103.61,14281.0,102.9405,103.1094,102.8014,102.9206,14281.0
2024-12-31 14:30:00,103.57,103.79,103.51,103.77,13388.0,102.8809,103.0994,102.8213,103.0796,13388.0
2024-12-31 15:00:00,103.77,103.88,103.54,103.81,25246.0,103.0796,103.1888,102.8511,103.1193,25246.0
2024-12-31 15:30:00,103.83,104.1,103.44,104.02,180326.0,103.1392,103.4074,102.7518,103.3279,180326.0
2025-01-02 09:30:00,104.97,105.6,104.27,105.15,89129.0,104.2716,104.8974,103.5762,104.4504,89129.0
2025-01-02 10:00:00,105.16,105.23,104.31,104.38,45545.0,104.4603,104.5298,103.616,103.6855,45545.0
2025-01-02 10:30:00,104.37,104.48,104.19,104.45,41900.0,103.6756,103.7848,103.4968,103.755,41900.0
2025-01-02 11:00:00,104.38,104.67,103.92,104.67,43325.0,103.6855,103.9736,103.2286,103.9736,43325.0
2025-01-02 11:30:00,104.57,104.79,104.48,104.66,43524.0,103.8742,104.0928,103.7848,103.9636,43524.0
2025-01-02 12:00:00,104.63,104.92,104.2,104.28,51440.0,103.9338,104.2219,103.5067,103.5862,51440.0
2025-01-02 12:30:00,104.23,104.23,103.44,103.62,41759.0,103.5365,103.5365,102.7518,102.9306,41759.0
2025-01-02 13:00:00,103.58,103.58,103.1,103.15,21203.0,102.8908,102.8908,102.414,102.4637,21203.0
2025-01-02 13:30:00,103.19,103.34,102.93,103.26,20942.0,102.5034,102.6524,102.2451,102.573,20942.0
2025-01-02 14:00:00,103.27,103.49,103.07,103.48,32577.0,102.5829,102.8014,102.3842,102.7915,32577.0
2025-01-02 14:30:00,103.45,103.55,103.23,103.23,23516.0,102.7617,102.861,102.5432,102.5432,23516.0
2025-01-02 15:00:00,103.26,103.67,103.26,103.58,18164.0,102.573,102.9802,102.573,102.8908,18164.0
2025-01-02 15:30:00,103.58,103.76,103.34,103.44,93310.0,102.8908,103.0696,102.6524,102.7518,93310.0
2025-01-03 09:30:00,104.28,104.28,102.76,102.83,50681.0,103.5862,103.5862,102.0763,102.1458,50681.0
2025-01-03 10:00:00,102.84,103.72,102.75,103.66,27781.0,102.1557,103.0299,102.0663,102.9703,27781.0
2025-01-03 10:30:00,103.62,103.77,103.5,103.73,31180.0,102.9306,103.0796,102.8114,103.0398,31180.0
2025-01-03 11:00:00,103.74,103.84,103.34,103.57,26273.0,103.0498,103.1491,102.6524,102.8809,26273.0
2025-01-03 11:30:00,103.57,103.96,103.57,103.91,12430.0,102.8809,103.2683,102.8809,103.2186,12430.0
2025-01-03 12:00:00,103.91,104.16,103.89,104.08,28922.0,103.2186,103.467,103.1988,103.3875,28922.0
2025-01-03 12:30:00,104.09,104.09,103.85,104.03,15570.0,103.3974,103.3974,103.159,103.3378,15570.0
2025-01-03 13:00:00,104.03,104.21,103.91,104.21,13896.0,103.3378,103.5166,103.2186,103.5166,13896.0
2025-01-03 13:30:00,104.23,104.35,104.16,104.35,25182.0,103.5365,103.6557,103.467,103.6557,25182.0
2025-01-03 14:00:00,104.36,104.57,104.29,104.56,27941.0,103.6656,103.8742,103.5961,103.8643,27941.0
2025-01-03 14:30:00,104.59,104.7,104.53,104.66,35959.0,103.8941,104.0034,103.8345,103.9636,35959.0
2025-01-03 15:00:00,104.64,105.15,104.59,105.01,49755.0,103.9438,104.4504,103.8941,104.3113,49755.0
2025-01-03 15:30:00,105.02,105.03,104.73,104.92,136953.0,104.3212,104.3312,104.0332,104.2219,136953.0
2025-01-06 09:30:00,105.63,108.27,105.13,108.25,167911.0,104.9272,107.5496,104.4305,107.5297,167911.0
2025-01-06 10:00:00,108.23,108.66,107.66,107.95,92086.0,107.5099,107.937,106.9437,107.2317,92086.0
2025-01-06 10:30:00,107.91,107.95,107.43,107.47,45708.0,107.192,107.2317,106.7152,106.7549,45708.0
2025-01-06 11:00:00,107.5,108.21,107.42,108.11,85490.0,106.7847,107.49,106.7053,107.3907,85490.0
2025-01-06 11:30:00,108.08,108.43,107.93,108.39,70017.0,107.3609,107.7086,107.2119,107.6688,70017.0
2025-01-06 12:00:00,108.39,108.39,108.05,108.08,28140.0,107.6688,107.6688,107.3311,107.3609,28140.0
2025-01-06 12:30:00,108.08,108.08,107.75,107.95,24183.0,107.3609,107.3609,107.0331,107.2317,24183.0
2025-01-06 13:00:00,107.95,108.09,107.71,107.88,25964.0,107.2317,107.3708,106.9933,107.1622,25964.0
2025-01-06 13:30:00,107.91,107.93,107.68,107.79,32551.0,107.192,107.2119,106.9635,107.0728,32551.0
2025-01-06 14:00:00,107.8,107.91,107.62,107.62,50557.0,107.0827,107.192,106.9039,106.9039,50557.0
2025-01-06 14:30:00,107.52,107.59,107.22,107.28,29011.0,106.8046,106.8741,106.5066,106.5662,29011.0
2025-01-06 15:00:00,107.22,107.32,107.09,107.22,55165.0,106.5066,106.6059,106.3775,106.5066,55165.0
2025-01-06 15:30:00,107.21,107.3,106.99,107.27,173241.0,106.4967,106.5861,106.2781,106.5563,173241.0
2025-01-07 09:30:00,107.77,111.07,107.7,110.29,303852.0,107.0529,110.331,106.9834,109.5562,303852.0
2025-01-07 10:00:00,110.21,110.46,109.0,110.39,155890.0,109.4767,109.725,108.2748,109.6555,155890.0
2025-01-07 10:30:00,110.39,110.48,109.72,110.39,103941.0,109.6555,109.7449,108.99,109.6555,103941.0
2025-01-07 11:00:00,110.47,110.88,110.17,110.72,69487.0,109.735,110.1423,109.437,109.9833,69487.0
2025-01-07 11:30:00,110.72,110.75,110.19,110.2,65076.0,109.9833,110.0131,109.4568,109.4668,65076.0
2025-01-07 12:00:00,110.21,110.54,110.06,110.3,41350.0,109.4767,109.8045,109.3277,109.5661,41350.0
2025-01-07 12:30:00,110.31,110.44,109.88,110.12,57576.0,109.576,109.7052,109.1489,109.3873,57576.0
2025-01-07 13:00:00,110.11,110.39,110.07,110.33,36696.0,109.3774,109.6555,109.3376,109.5959,36696.0
2025-01-07 13:30:00,110.33,110.62,110.22,110.3,56452.0,109.5959,109.884,109.4866,109.5661,56452.0
2025-01-07 14:00:00,110.3,110.56,110.19,110.41,75963.0,109.5661,109.8244,109.4568,109.6754,75963.0
2025-01-07 14:30:00,110.4,110.41,110.05,110.14,72064.0,109.6654,109.6754,109.3178,109.4072,72064.0
2025-01-07 15:00:00,110.09,110.12,109.64,109.67,60178.0,109.3575,109.3873,108.9105,108.9403,60178.0
2025-01-07 15:30:00,109.68,109.72,109.28,109.59,291467.0,108.9502,108.99,108.5529,108.8608,291467.0
2025-01-08 09:30:00,109.3,110.53,108.15,108.16,165204.0,108.5728,109.7946,107.4304,107.4403,165204.0
2025-01-08 10:00:00,108.21,108.79,108.02,108.07,101590.0,107.49,108.0662,107.3013,107.3509,101590.0
2025-01-08 10:30:00,108.07,108.53,107.96,108.5,70158.0,107.3509,107.8079,107.2417,107.7781,70158.0
2025-01-08 11:00:00,108.5,108.73,108.21,108.63,50082.0,107.7781,108.0066,107.49,107.9072,50082.0
2025-01-08 11:30:00,108.62,109.04,108.54,108.54,44266.0,107.8973,108.3145,107.8178,107.8178,44266.0
2025-01-08 12:00:00,108.59,108.63,108.28,108.34,40873.0,107.8675,107.9072,107.5595,107.6192,40873.0
2025-01-08 12:30:00,108.37,108.73,108.31,108.68,48803.0,107.649,108.0066,107.5894,107.9569,48803.0
2025-01-08 13:00:00,108.67,108.78,108.58,108.64,34639.0,107.947,108.0562,107.8576,107.9172,34639.0
2025-01-08 13:30:00,108.61,108.84,108.26,108.32,35478.0,107.8874,108.1158,107.5397,107.5993,35478.0
2025-01-08 14:00:00,108.32,109.09,108.26,109.03,64113.0,107.5993,108.3642,107.5397,108.3046,64113.0
2025-01-08 14:30:00,109.03,109.03,108.58,108.81,67059.0,108.3046,108.3046,107.8576,108.086,67059.0
2025-01-08 15:00:00,108.82,108.85,108.54,108.79,68424.0,108.096,108.1258,107.8178,108.0662,68424.0
2025-01-08 15:30:00,108.78,108.83,108.3,108.53,204854.0,108.0562,108.1059,107.5794,107.8079,204854.0
2025-01-10 09:30:00,106.6,107.39,106.57,107.21,86057.0,105.8907,106.6755,105.8609,106.4967,86057.0
2025-01-10 10:00:00,107.14,107.18,106.1,106.48,71313.0,106.4271,106.4669,105.3941,105.7715,71313.0
2025-01-10 10:30:00,106.48,106.72,106.01,106.03,60947.0,105.7715,106.0099,105.3047,105.3245,60947.0
2025-01-10 11:00:00,106.06,106.06,105.61,105.64,55769.0,105.3543,105.3543,104.9073,104.9371,55769.0
2025-01-10 11:30:00,105.65,105.76,105.28,105.32,34994.0,104.947,105.0563,104.5795,104.6192,34994.0
2025-01-10 12:00:00,105.36,105.89,105.19,105.85,51216.0,104.659,105.1855,104.4901,105.1457,51216.0
2025-01-10 12:30:00,105.84,106.58,105.84,106.52,37814.0,105.1358,105.8709,105.1358,105.8113,37814.0
2025-01-10 13:00:00,106.51,107.0,106.33,106.88,27844.0,105.8013,106.2881,105.6225,106.1689,27844.0
2025-01-10 13:30:00,106.87,107.15,106.73,107.14,37444.0,106.1589,106.4371,106.0199,106.4271,37444.0
2025-01-10 14:00:00,107.13,107.13,106.7,106.95,41719.0,106.4172,106.4172,105.9901,106.2384,41719.0
2025-01-10 14:30:00,106.93,106.99,106.7,106.94,40402.0,106.2185,106.2781,105.9901,106.2285,40402.0
2025-01-10 15:00:00,106.92,106.94,106.25,106.44,71390.0,106.2086,106.2285,105.5431,105.7318,71390.0
2025-01-10 15:30:00,106.41,106.78,106.28,106.57,170546.0,105.702,106.0695,105.5729,105.8609,170546.0
2025-01-13 09:30:00,106.69,107.71,106.0,107.63,89826.0,105.9801,106.9933,105.2947,106.9139,89826.0
2025-01-13 10:00:00,107.62,107.62,107.17,107.49,85949.0,106.9039,106.9039,106.4569,106.7748,85949.0
2025-01-13 10:30:00,107.51,107.95,107.46,107.88,80457.0,106.7947,107.2317,106.745,107.1622,80457.0
2025-01-13 11:00:00,107.88,108.05,107.52,107.84,48869.0,107.1622,107.3311,106.8046,107.1225,48869.0
2025-01-13 11:30:00,107.81,107.86,107.51,107.55,39926.0,107.0927,107.1423,106.7947,106.8344,39926.0
2025-01-13 12:00:00,107.56,107.88,107.49,107.69,49749.0,106.8443,107.1622,106.7748,106.9735,49749.0
2025-01-13 12:30:00,107.68,108.01,107.64,107.98,40893.0,106.9635,107.2913,106.9238,107.2615,40893.0
2025-01-13 13:00:00,107.97,108.15,107.9,108.08,48466.0,107.2516,107.4304,107.1821,107.3609,48466.0
2025-01-13 13:30:00,108.08,108.15,107.78,108.13,40478.0,107.3609,107.4304,107.0629,107.4105,40478.0
2025-01-13 14:00:00,108.12,108.27,108.03,108.26,32561.0,107.4006,107.5496,107.3112,107.5397,32561.0
2025-01-13 14:30:00,108.24,108.41,108.14,108.34,42267.0,107.5198,107.6887,107.4205,107.6192,42267.0
2025-01-13 15:00:00,108.34,108.52,108.18,108.45,59240.0,107.6192,107.798,107.4602,107.7284,59240.0
2025-01-13 15:30:00,108.44,108.44,108.05,108.15,194766.0,107.7185,107.7185,107.3311,107.4304,194766.0
2025-01-14 09:30:00,110.25,111.43,109.67,110.1,124593.0,109.5164,110.6886,108.9403,109.3674,124593.0
2025-01-14 10:00:00,110.16,110.79,110.06,110.69,80575.0,109.427,110.0528,109.3277,109.9535,80575.0
2025-01-14 10:30:00,110.7,110.79,110.29,110.54,43417.0,109.9634,110.0528,109.5562,109.8045,43417.0
2025-01-14 11:00:00,110.55,110.55,109.97,110.08,46221.0,109.8144,109.8144,109.2383,109.3476,46221.0
2025-01-14 11:30:00,110.05,110.21,109.61,109.68,33585.0,109.3178,109.4767,108.8807,108.9502,33585.0
2025-01-14 12:00:00,109.66,109.87,109.61,109.71,31659.0,108.9304,109.139,108.8807,108.98,31659.0
2025-01-14 12:30:00,109.67,109.97,109.44,109.95,43577.0,108.9403,109.2383,108.7118,109.2184,43577.0
2025-01-14 13:00:00,109.95,110.25,109.91,110.21,25231.0,109.2184,109.5164,109.1787,109.4767,25231.0
2025-01-14 13:30:00,110.21,110.63,110.19,110.5,29487.0,109.4767,109.8939,109.4568,109.7648,29487.0
2025-01-14 14:00:00,110.51,110.73,110.4,110.6,28549.0,109.7747,109.9932,109.6654,109.8641,28549.0
2025-01-14 14:30:00,110.54,110.61,110.1,110.16,32948.0,109.8045,109.874,109.3674,109.427,32948.0
2025-01-14 15:00:00,110.13,110.18,109.69,110.04,46152.0,109.3972,109.4469,108.9602,109.3078,46152.0
2025-01-14 15:30:00,110.08,110.36,109.9,110.25,160652.0,109.3476,109.6257,109.1688,109.5164,160652.0
2025-01-15 09:30:00,111.67,111.93,111.02,111.48,107622.0,110.927,111.1853,110.2813,110.7383,107622.0
2025-01-15 10:00:00,111.46,111.79,111.39,111.61,57709.0,110.7184,111.0462,110.6489,110.8674,57709.0
2025-01-15 10:30:00,111.61,111.82,111.05,111.07,48189.0,110.8674,111.076,110.3111,110.331,48189.0
2025-01-15 11:00:00,111.08,111.43,110.82,110.99,43488.0,110.3409,110.6886,110.0826,110.2515,43488.0
2025-01-15 11:30:00,110.98,111.03,110.62,110.7,35774.0,110.2416,110.2913,109.884,109.9634,35774.0
2025-01-15 12:00:00,110.7,110.9,110.53,110.77,48151.0,109.9634,110.1621,109.7946,110.033,48151.0
2025-01-15 12:30:00,110.79,110.81,110.46,110.46,41683.0,110.0528,110.0727,109.725,109.725,41683.0
2025-01-15 13:00:00,110.48,110.58,110.35,110.5,32343.0,109.7449,109.8442,109.6158,109.7648,32343.0
2025-01-15 13:30:00,110.52,110.52,110.34,110.36,34218.0,109.7846,109.7846,109.6058,109.6257,34218.0
2025-01-15 14:00:00,110.35,110.35,110.15,110.23,20531.0,109.6158,109.6158,109.4171,109.4966,20531.0
2025-01-15 14:30:00,110.23,110.45,110.18,110.24,32803.0,109.4966,109.7151,109.4469,109.5065,32803.0
2025-01-15 15:00:00,110.27,110.46,110.11,110.14,71386.0,109.5363,109.725,109.3774,109.4072,71386.0
2025-01-15 15:30:00,110.13,110.16,109.58,109.62,243732.0,109.3972,109.427,108.8509,108.8906,243732.0
2025-01-16 09:30:00,109.45,109.51,108.59,108.67,132958.0,108.7218,108.7814,107.8675,107.947,132958.0
2025-01-16 10:00:00,108.67,109.18,108.42,109.17,67146.0,107.947,108.4536,107.6986,108.4436,67146.0
2025-01-16 10:30:00,109.17,109.56,108.91,109.42,37160.0,108.4436,108.831,108.1854,108.692,37160.0
2025-01-16 11:00:00,109.45,109.71,109.33,109.66,43153.0,108.7218,108.98,108.6026,108.9304,43153.0
2025-01-16 11:30:00,109.62,109.93,109.62,109.93,25997.0,108.8906,109.1986,108.8906,109.1986,25997.0
2025-01-16 12:00:00,109.88,110.0,109.79,109.85,36533.0,109.1489,109.2681,109.0595,109.1191,36533.0
2025-01-16 12:30:00,109.88,109.99,109.77,109.96,17149.0,109.1489,109.2582,109.0396,109.2284,17149.0
2025-01-16 13:00:00,109.95,110.01,109.82,109.88,19582.0,109.2184,109.278,109.0893,109.1489,19582.0
2025-01-16 13:30:00,109.88,109.91,109.25,109.33,34157.0,109.1489,109.1787,108.5231,108.6026,34157.0
2025-01-16 14:00:00,109.33,109.74,109.25,109.74,29122.0,108.6026,109.0098,108.5231,109.0098,29122.0
2025-01-16 14:30:00,109.74,109.78,109.53,109.68,20739.0,109.0098,109.0496,108.8012,108.9502,20739.0
2025-01-16 15:00:00,109.68,109.86,109.51,109.57,37041.0,108.9502,109.129,108.7814,108.841,37041.0
2025-01-16 15:30:00,109.57,109.92,109.41,109.46,170467.0,108.841,109.1886,108.682,108.7317,170467.0
2025-01-17 09:30:00,111.21,111.72,109.72,110.37,443640.0,110.4701,110.9767,108.99,109.6356,443640.0
2025-01-17 10:00:00,110.34,110.86,110.26,110.63,46294.0,109.6058,110.1224,109.5264,109.8939,46294.0
2025-01-17 10:30:00,110.68,110.99,110.67,110.71,28762.0,109.9436,110.2515,109.9336,109.9734,28762.0
2025-01-17 11:00:00,110.66,110.93,110.6,110.72,23598.0,109.9237,110.1919,109.8641,109.9833,23598.0
2025-01-17 11:30:00,110.72,110.96,110.6,110.63,16767.0,109.9833,110.2217,109.8641,109.8939,16767.0
2025-01-17 12:00:00,110.59,110.74,110.3,110.52,54239.0,109.8542,110.0032,109.5661,109.7846,54239.0
2025-01-17 12:30:00,110.51,110.69,110.46,110.51,30953.0,109.7747,109.9535,109.725,109.7747,30953.0
2025-01-17 13:00:00,110.58,110.63,110.31,110.32,47240.0,109.8442,109.8939,109.576,109.586,47240.0
2025-01-17 13:30:00,110.3,110.41,110.23,110.25,29386.0,109.5661,109.6754,109.4966,109.5164,29386.0
2025-01-17 14:00:00,110.27,110.42,110.18,110.25,22889.0,109.5363,109.6853,109.4469,109.5164,22889.0
2025-01-17 14:30:00,110.29,110.29,109.88,110.12,33761.0,109.5562,109.5562,109.1489,109.3873,33761.0
2025-01-17 15:00:00,110.11,110.41,110.04,110.3,38007.0,109.3774,109.6754,109.3078,109.5661,38007.0
2025-01-17 15:30:00,110.29,110.48,110.07,110.32,240056.0,109.5562,109.7449,109.3376,109.586,240056.0
2025-01-21 09:30:00,110.45,110.84,110.18,110.83,113332.0,109.7151,110.1025,109.4469,110.0926,113332.0
2025-01-21 10:00:00,110.74,111.39,110.61,111.26,39993.0,110.0032,110.6489,109.874,110.5197,39993.0
2025-01-21 10:30:00,111.27,111.27,110.43,110.61,145927.0,110.5297,110.5297,109.6952,109.874,145927.0
2025-01-21 11:00:00,110.6,110.78,110.44,110.7,75221.0,109.8641,110.0429,109.7052,109.9634,75221.0
2025-01-21 11:30:00,110.66,110.94,110.66,110.72,54021.0,109.9237,110.2019,109.9237,109.9833,54021.0
2025-01-21 12:00:00,110.72,110.97,110.68,110.93,25800.0,109.9833,110.2317,109.9436,110.1919,25800.0
2025-01-21 12:30:00,110.94,110.98,110.5,110.62,63675.0,110.2019,110.2416,109.7648,109.884,63675.0
2025-01-21 13:00:00,110.59,110.68,110.45,110.56,22734.0,109.8542,109.9436,109.7151,109.8244,22734.0
2025-01-21 13:30:00,110.56,110.57,110.14,110.32,52856.0,109.8244,109.8343,109.4072,109.586,52856.0
2025-01-21 14:00:00,110.29,110.31,109.99,110.15,50953.0,109.5562,109.576,109.2582,109.4171,50953.0
2025-01-21 14:30:00,110.14,110.27,110.03,110.27,21833.0,109.4072,109.5363,109.2979,109.5363,21833.0
2025-01-21 15:00:00,110.18,110.21,109.96,110.04,60174.0,109.4469,109.4767,109.2284,109.3078,60174.0
2025-01-21 15:30:00,110.07,110.32,109.81,110.1,212988.0,109.3376,109.586,109.0794,109.3674,212988.0
2025-01-22 09:30:00,110.22,110.78,109.95,110.41,78907.0,109.4866,110.0429,109.2184,109.6754,78907.0
2025-01-22 10:00:00,110.45,110.62,110.18,110.22,44634.0,109.7151,109.884,109.4469,109.4866,44634.0
2025-01-22 10:30:00,110.16,110.18,109.78,109.99,36834.0,109.427,109.4469,109.0496,109.2582,36834.0
2025-01-22 11:00:00,109.95,110.02,109.69,109.92,49421.0,109.2184,109.288,108.9602,109.1886,49421.0
2025-01-22 11:30:00,109.94,110.08,109.75,109.88,28021.0,109.2085,109.3476,109.0198,109.1489,28021.0
2025-01-22 12:00:00,109.91,109.93,109.59,109.59,23000.0,109.1787,109.1986,108.8608,108.8608,23000.0
2025-01-22 12:30:00,109.57,109.81,109.5,109.61,38358.0,108.841,109.0794,108.7714,108.8807,38358.0
2025-01-22 13:00:00,109.6,109.77,109.54,109.71,20030.0,108.8708,109.0396,108.8112,108.98,20030.0
2025-01-22 13:30:00,109.74,109.92,109.7,109.7,21518.0,109.0098,109.1886,108.9701,108.9701,21518.0
2025-01-22 14:00:00,109.69,109.82,109.66,109.73,31135.0,108.9602,109.0893,108.9304,108.9999,31135.0
2025-01-22 14:30:00,109.74,110.25,109.73,110.25,43843.0,109.0098,109.5164,108.9999,109.5164,43843.0
2025-01-22 15:00:00,110.23,110.56,110.15,110.54,59756.0,109.4966,109.8244,109.4171,109.8045,59756.0
2025-01-22 15:30:00,110.54,110.54,109.79,109.83,162678.0,109.8045,109.8045,109.0595,109.0992,162678.0
2025-01-23 09:30:00,110.35,110.35,109.71,109.85,48726.0,109.6158,109.6158,108.98,109.1191,48726.0
2025-01-23 10:00:00,109.89,110.08,109.8,109.97,17557.0,109.1588,109.3476,109.0694,109.2383,17557.0
2025-01-23 10:30:00,109.93,110.19,109.89,110.19,13793.0,109.1986,109.4568,109.1588,109.4568,13793.0
2025-01-23 11:00:00,110.17,110.47,110.14,110.33,25528.0,109.437,109.735,109.4072,109.5959,25528.0
2025-01-23 11:30:00,110.29,110.53,110.25,110.45,14531.0,109.5562,109.7946,109.5164,109.7151,14531.0
2025-01-23 12:00:00,110.42,110.72,110.38,110.72,20456.0,109.6853,109.9833,109.6456,109.9833,20456.0
2025-01-23 12:30:00,110.73,110.73,110.49,110.51,20386.0,109.9932,109.9932,109.7548,109.7747,20386.0
2025-01-23 13:00:00,110.54,110.62,110.47,110.51,13017.0,109.8045,109.884,109.735,109.7747,13017.0
2025-01-23 13:30:00,110.51,110.6,110.35,110.57,17913.0,109.7747,109.8641,109.6158,109.8343,17913.0
2025-01-23 14:00:00,110.55,110.59,110.38,110.5,21986.0,109.8144,109.8542,109.6456,109.7648,21986.0
2025-01-23 14:30:00,110.5,110.55,110.36,110.38,13815.0,109.7648,109.8144,109.6257,109.6456,13815.0
2025-01-23 15:00:00,110.36,110.38,110.19,110.21,37750.0,109.6257,109.6456,109.4568,109.4767,37750.0
2025-01-23 15:30:00,110.21,110.24,109.92,110.05,139088.0,109.4767,109.5065,109.1886,109.3178,139088.0
2025-01-24 09:30:00,110.02,110.29,109.52,109.74,98134.0,109.288,109.5562,108.7913,109.0098,98134.0
2025-01-24 10:00:00,109.82,110.05,109.52,109.61,83580.0,109.0893,109.3178,108.7913,108.8807,83580.0
2025-01-24 10:30:00,109.59,109.62,109.2,109.31,48690.0,108.8608,108.8906,108.4734,108.5827,48690.0
2025-01-24 11:00:00,109.34,109.6,109.32,109.43,23151.0,108.6125,108.8708,108.5926,108.7019,23151.0
2025-01-24 11:30:00,109.39,109.49,109.01,109.14,54064.0,108.6622,108.7615,108.2847,108.4138,54064.0
2025-01-24 12:00:00,109.14,109.5,109.14,109.3,32060.0,108.4138,108.7714,108.4138,108.5728,32060.0
2025-01-24 12:30:00,109.3,109.37,109.07,109.29,23947.0,108.5728,108.6423,108.3443,108.5628,23947.0
2025-01-24 13:00:00,109.29,109.79,109.29,109.68,96584.0,108.5628,109.0595,108.5628,108.9502,96584.0
2025-01-24 13:30:00,109.67,109.72,109.5,109.63,40465.0,108.9403,108.99,108.7714,108.9006,40465.0
2025-01-24 14:00:00,109.62,109.7,109.41,109.6,46651.0,108.8906,108.9701,108.682,108.8708,46651.0
2025-01-24 14:30:00,109.62,109.79,109.58,109.69,76062.0,108.8906,109.0595,108.8509,108.9602,76062.0
2025-01-24 15:00:00,109.69,110.04,109.68,109.9,81032.0,108.9602,109.3078,108.9502,109.1688,81032.0
2025-01-24 15:30:00,109.89,110.17,109.61,109.89,307352.0,109.1588,109.437,108.8807,109.1588,307352.0
2025-01-27 09:30:00,109.33,109.77,108.14,109.09,99397.0,108.6026,109.0396,107.4205,108.3642,99397.0
2025-01-27 10:00:00,109.08,109.08,108.17,108.4,76462.0,108.3542,108.3542,107.4503,107.6788,76462.0
2025-01-27 10:30:00,108.4,108.82,108.28,108.66,107172.0,107.6788,108.096,107.5595,107.937,107172.0
2025-01-27 11:00:00,108.65,109.46,108.53,109.27,141020.0,107.9271,108.7317,107.8079,108.543,141020.0
2025-01-27 11:30:00,109.26,109.62,109.19,109.48,99126.0,108.533,108.8906,108.4635,108.7516,99126.0
2025-01-27 12:00:00,109.41,110.08,109.35,109.91,103522.0,108.682,109.3476,108.6224,109.1787,103522.0
2025-01-27 12:30:00,109.87,109.95,109.48,109.58,66938.0,109.139,109.2184,108.7516,108.8509,66938.0
2025-01-27 13:00:00,109.53,109.69,109.13,109.23,177064.0,108.8012,108.9602,108.4039,108.5032,177064.0
2025-01-27 13:30:00,109.25,109.37,108.92,109.0,101593.0,108.5231,108.6423,108.1953,108.2748,101593.0
2025-01-27 14:00:00,108.96,109.67,108.95,109.64,82794.0,108.235,108.9403,108.2251,108.9105,82794.0
2025-01-27 14:30:00,109.59,109.82,109.31,109.33,53339.0,108.8608,109.0893,108.5827,108.6026,53339.0
2025-01-27 15:00:00,109.33,109.72,109.18,109.59,81790.0,108.6026,108.99,108.4536,108.8608,81790.0
2025-01-27 15:30:00,109.62,110.04,109.55,109.88,222831.0,108.8906,109.3078,108.8211,109.1489,222831.0
2025-01-28 09:30:00,106.16,110.99,106.01,107.6,201616.0,105.4537,110.2515,105.3047,106.8841,201616.0
2025-01-28 10:00:00,107.6,108.07,106.83,107.03,130149.0,106.8841,107.3509,106.1192,106.3179,130149.0
2025-01-28 10:30:00,106.95,108.29,106.67,108.16,86833.0,106.2384,107.5695,105.9603,107.4403,86833.0
2025-01-28 11:00:00,108.33,108.57,107.33,107.44,113559.0,107.6092,107.8476,106.6159,106.7251,113559.0
2025-01-28 11:30:00,107.38,108.33,107.01,108.3,86257.0,106.6655,107.6092,106.298,107.5794,86257.0
2025-01-28 12:00:00,108.29,109.0,104.31,107.17,835202.0,107.5695,108.2748,103.616,106.4569,835202.0
2025-01-28 12:30:00,107.06,107.63,106.51,106.92,101821.0,106.3477,106.9139,105.8013,106.2086,101821.0
2025-01-28 13:00:00,106.98,107.29,106.43,106.71,50847.0,106.2682,106.5761,105.7219,106.0,50847.0
2025-01-28 13:30:00,106.71,106.87,106.4,106.58,62377.0,106.0,106.1589,105.6921,105.8709,62377.0
2025-01-28 14:00:00,106.54,107.19,106.47,106.92,61105.0,105.8311,106.4768,105.7616,106.2086,61105.0
2025-01-28 14:30:00,106.92,107.37,106.92,107.12,72649.0,106.2086,106.6556,106.2086,106.4073,72649.0
2025-01-28 15:00:00,107.12,107.15,106.7,106.93,111150.0,106.4073,106.4371,105.9901,106.2185,111150.0
2025-01-28 15:30:00,106.92,107.57,106.77,107.21,373836.0,106.2086,106.8543,106.0596,106.4967,373836.0
2025-01-29 09:30:00,109.99,111.8,109.75,110.72,199548.0,109.2582,111.0561,109.0198,109.9833,199548.0
2025-01-29 10:00:00,110.66,111.59,110.32,110.82,224112.0,109.9237,110.8475,109.586,110.0826,224112.0
2025-01-29 10:30:00,110.91,111.09,110.47,110.75,100250.0,110.1721,110.3509,109.735,110.0131,100250.0
2025-01-29 11:00:00,110.7,111.69,110.7,111.52,57977.0,109.9634,110.9469,109.9634,110.778,57977.0
2025-01-29 11:30:00,111.52,111.91,111.4,111.5,75989.0,110.778,111.1654,110.6588,110.7581,75989.0
2025-01-29 12:00:00,111.5,111.67,110.93,111.11,65584.0,110.7581,110.927,110.1919,110.3707,65584.0
2025-01-29 12:30:00,111.11,111.32,111.09,111.17,79805.0,110.3707,110.5793,110.3509,110.4303,79805.0
2025-01-29 13:00:00,111.17,111.4,111.08,111.19,73066.0,110.4303,110.6588,110.3409,110.4502,73066.0
2025-01-29 13:30:00,111.16,111.27,110.71,110.89,79299.0,110.4204,110.5297,109.9734,110.1522,79299.0
2025-01-29 14:00:00,110.84,111.07,110.19,110.29,205291.0,110.1025,110.331,109.4568,109.5562,205291.0
2025-01-29 14:30:00,110.29,110.94,110.25,110.49,68954.0,109.5562,110.2019,109.5164,109.7548,68954.0
2025-01-29 15:00:00,110.49,110.6,110.08,110.51,74683.0,109.7548,109.8641,109.3476,109.7747,74683.0
2025-01-29 15:30:00,110.52,111.07,110.44,110.89,393139.0,109.7846,110.331,109.7052,110.1522,393139.0
2025-01-30 09:30:00,111.09,112.68,110.89,112.3,101078.0,110.3509,111.9303,110.1522,111.5528,101078.0
2025-01-30 10:00:00,112.38,112.38,111.76,111.77,50349.0,111.6323,111.6323,111.0164,111.0263,50349.0
2025-01-30 10:30:00,111.79,112.58,111.76,111.94,103158.0,111.0462,111.8309,111.0164,111.1952,103158.0
2025-01-30 11:00:00,111.9,111.98,111.48,111.98,95799.0,111.1555,111.2349,110.7383,111.2349,95799.0
2025-01-30 11:30:00,111.95,112.01,111.18,111.38,134833.0,111.2051,111.2647,110.4403,110.6389,134833.0
2025-01-30 12:00:00,111.42,111.58,110.97,111.22,92484.0,110.6787,110.8376,110.2317,110.48,92484.0
2025-01-30 12:30:00,111.25,111.62,111.25,111.5,40820.0,110.5098,110.8773,110.5098,110.7581,40820.0
2025-01-30 13:00:00,111.51,112.0,111.51,112.0,40281.0,110.7681,111.2548,110.7681,111.2548,40281.0
2025-01-30 13:30:00,112.04,112.24,112.02,112.15,20812.0,111.2945,111.4932,111.2747,111.4038,20812.0
2025-01-30 14:00:00,112.16,112.38,112.0,112.3,35979.0,111.4137,111.6323,111.2548,111.5528,35979.0
2025-01-30 14:30:00,112.3,112.34,112.1,112.21,52327.0,111.5528,111.5925,111.3541,111.4634,52327.0
2025-01-30 15:00:00,112.24,112.62,112.2,112.56,60246.0,111.4932,111.8707,111.4535,111.8111,60246.0
2025-01-30 15:30:00,112.56,112.74,111.48,112.54,316795.0,111.8111,111.9899,110.7383,111.7912,316795.0
2025-01-31 09:30:00,112.17,112.57,111.83,112.42,78989.0,111.4237,111.821,111.0859,111.672,78989.0
2025-01-31 10:00:00,112.45,112.58,111.87,112.56,48096.0,111.7018,111.8309,111.1257,111.8111,48096.0
2025-01-31 10:30:00,112.56,112.66,112.07,112.23,93821.0,111.8111,111.9104,111.3243,111.4833,93821.0
2025-01-31 11:00:00,112.22,112.43,112.05,112.09,62779.0,111.4733,111.6819,111.3045,111.3442,62779.0
2025-01-31 11:30:00,112.09,112.33,111.95,112.08,38917.0,111.3442,111.5826,111.2051,111.3343,38917.0
2025-01-31 12:00:00,112.06,112.38,112.04,112.22,35671.0,111.3144,111.6323,111.2945,111.4733,35671.0
2025-01-31 12:30:00,112.23,112.36,112.2,112.23,28833.0,111.4833,111.6124,111.4535,111.4833,28833.0
2025-01-31 13:00:00,112.23,112.36,111.73,111.81,27446.0,111.4833,111.6124,110.9866,111.0661,27446.0
2025-01-31 13:30:00,111.77,111.77,111.15,111.37,44105.0,111.0263,111.0263,110.4105,110.629,44105.0
2025-01-31 14:00:00,111.35,111.39,110.87,111.22,43155.0,110.6091,110.6489,110.1323,110.48,43155.0
2025-01-31 14:30:00,111.22,111.39,110.88,111.22,54402.0,110.48,110.6489,110.1423,110.48,54402.0
2025-01-31 15:00:00,111.19,111.2,110.68,111.04,65765.0,110.4502,110.4601,109.9436,110.3012,65765.0
2025-01-31 15:30:00,111.02,111.18,110.79,110.82,181172.0,110.2813,110.4403,110.0528,110.0826,181172.0
2025-02-03 09:30:00,109.71,109.73,107.64,108.8,175988.0,108.98,108.9999,106.9238,108.0761,175988.0
2025-02-03 10:00:00,108.81,110.28,108.7,110.27,292023.0,108.086,109.5462,107.9768,109.5363,292023.0
2025-02-03 10:30:00,110.21,111.19,110.13,110.91,139604.0,109.4767,110.4502,109.3972,110.1721,139604.0
2025-02-03 11:00:00,110.9,111.19,110.48,110.51,74971.0,110.1621,110.4502,109.7449,109.7747,74971.0
2025-02-03 11:30:00,110.47,110.56,109.94,110.01,26850.0,109.735,109.8244,109.2085,109.278,26850.0
2025-02-03 12:00:00,110.0,110.1,109.49,109.52,24327.0,109.2681,109.3674,108.7615,108.7913,24327.0
2025-02-03 12:30:00,109.5,109.52,109.16,109.41,29828.0,108.7714,108.7913,108.4337,108.682,29828.0
2025-02-03 13:00:00,109.35,109.43,109.1,109.19,22599.0,108.6224,108.7019,108.3741,108.4635,22599.0
2025-02-03 13:30:00,109.2,109.52,109.13,109.46,23722.0,108.4734,108.7913,108.4039,108.7317,23722.0
2025-02-03 14:00:00,109.46,109.75,109.46,109.57,37928.0,108.7317,109.0198,108.7317,108.841,37928.0
2025-02-03 14:30:00,109.61,109.63,109.39,109.46,16524.0,108.8807,108.9006,108.6622,108.7317,16524.0
2025-02-03 15:00:00,109.45,109.62,109.3,109.31,31798.0,108.7218,108.8906,108.5728,108.5827,31798.0
2025-02-03 15:30:00,109.32,109.83,109.1,109.14,139584.0,108.5926,109.0992,108.3741,108.4138,139584.0
2025-02-04 09:30:00,109.37,109.78,108.7,108.76,118910.0,108.6423,109.0496,107.9768,108.0364,118910.0
2025-02-04 10:00:00,108.76,109.18,108.54,108.88,96826.0,108.0364,108.4536,107.8178,108.1556,96826.0
2025-02-04 10:30:00,108.8,109.25,108.68,108.94,46753.0,108.0761,108.5231,107.9569,108.2152,46753.0
2025-02-04 11:00:00,108.91,109.47,108.91,109.43,51254.0,108.1854,108.7416,108.1854,108.7019,51254.0
2025-02-04 11:30:00,109.43,109.7,109.33,109.46,70679.0,108.7019,108.9701,108.6026,108.7317,70679.0
2025-02-04 12:00:00,109.46,109.5,109.15,109.18,77688.0,108.7317,108.7714,108.4238,108.4536,77688.0
2025-02-04 12:30:00,109.2,109.36,109.03,109.35,44800.0,108.4734,108.6324,108.3046,108.6224,44800.0
2025-02-04 13:00:00,109.35,109.43,109.03,109.08,62820.0,108.6224,108.7019,108.3046,108.3542,62820.0
2025-02-04 13:30:00,109.05,109.16,108.66,108.8,48821.0,108.3244,108.4337,107.937,108.0761,48821.0
2025-02-04 14:00:00,108.8,109.09,108.78,109.0,49361.0,108.0761,108.3642,108.0562,108.2748,49361.0
2025-02-04 14:30:00,109.02,109.15,108.89,108.93,39230.0,108.2946,108.4238,108.1655,108.2052,39230.0
2025-02-04 15:00:00,108.93,108.97,108.48,108.48,77158.0,108.2052,108.245,107.7582,107.7582,77158.0
2025-02-04 15:30:00,108.52,108.84,108.42,108.5,259608.0,107.798,108.1158,107.6986,107.7781,259608.0
2025-02-05 09:30:00,108.01,108.21,105.18,106.06,207936.0,107.2913,107.49,104.4802,105.3543,207936.0
2025-02-05 10:00:00,106.09,106.56,105.8,106.53,75487.0,105.3841,105.851,105.0961,105.8212,75487.0
2025-02-05 10:30:00,106.47,106.82,106.37,106.78,45888.0,105.7616,106.1093,105.6623,106.0695,45888.0
2025-02-05 11:00:00,106.8,106.89,106.5,106.6,44320.0,106.0894,106.1788,105.7914,105.8907,44320.0
2025-02-05 11:30:00,106.6,107.09,106.54,107.07,49553.0,105.8907,106.3775,105.8311,106.3576,49553.0
2025-02-05 12:00:00,107.06,107.19,106.91,107.13,37954.0,106.3477,106.4768,106.1987,106.4172,37954.0
2025-02-05 12:30:00,107.11,107.16,106.82,106.96,25207.0,106.3973,106.447,106.1093,106.2483,25207.0
2025-02-05 13:00:00,106.96,107.19,106.82,107.04,59856.0,106.2483,106.4768,106.1093,106.3278,59856.0
2025-02-05 13:30:00,107.0,107.11,106.91,106.95,49990.0,106.2881,106.3973,106.1987,106.2384,49990.0
2025-02-05 14:00:00,106.94,107.28,106.91,107.17,55084.0,106.2285,106.5662,106.1987,106.4569,55084.0
2025-02-05 14:30:00,107.16,107.4,107.14,107.23,59216.0,106.447,106.6854,106.4271,106.5165,59216.0
2025-02-05 15:00:00,107.22,107.38,107.1,107.12,58529.0,106.5066,106.6655,106.3874,106.4073,58529.0
2025-02-05 15:30:00,107.1,107.34,106.89,107.01,182014.0,106.3874,106.6258,106.1788,106.298,182014.0
2025-02-06 09:30:00,107.64,107.99,107.08,107.14,50163.0,106.9238,107.2715,106.3675,106.4271,50163.0
2025-02-06 10:00:00,107.17,107.35,107.04,107.12,29269.0,106.4569,106.6357,106.3278,106.4073,29269.0
2025-02-06 10:30:00,107.12,107.2,106.88,107.06,33081.0,106.4073,106.4867,106.1689,106.3477,33081.0
2025-02-06 11:00:00,107.05,107.36,107.0,107.21,25367.0,106.3377,106.6457,106.2881,106.4967,25367.0
2025-02-06 11:30:00,107.2,107.52,107.14,107.5,27341.0,106.4867,106.8046,106.4271,106.7847,27341.0
2025-02-06 12:00:00,107.46,108.14,107.46,107.86,78694.0,106.745,107.4205,106.745,107.1423,78694.0
2025-02-06 12:30:00,107.86,108.29,107.82,108.27,28189.0,107.1423,107.5695,107.1026,107.5496,28189.0
2025-02-06 13:00:00,108.27,108.28,108.0,108.1,25686.0,107.5496,107.5595,107.2814,107.3807,25686.0
2025-02-06 13:30:00,108.08,108.11,107.7,107.71,18604.0,107.3609,107.3907,106.9834,106.9933,18604.0
2025-02-06 14:00:00,107.71,107.8,107.15,107.17,20383.0,106.9933,107.0827,106.4371,106.4569,20383.0
2025-02-06 14:30:00,107.15,107.45,106.92,107.29,45049.0,106.4371,106.7351,106.2086,106.5761,45049.0
2025-02-06 15:00:00,107.24,107.43,107.24,107.37,31670.0,106.5265,106.7152,106.5265,106.6556,31670.0
2025-02-06 15:30:00,107.36,107.81,107.36,107.69,106598.0,106.6457,107.0927,106.6457,106.9735,106598.0
2025-02-07 09:30:00,107.76,108.11,107.11,108.11,46419.0,107.043,107.3907,106.3973,107.3907,46419.0
2025-02-07 10:00:00,107.94,107.94,107.14,107.16,37112.0,107.2218,107.2218,106.4271,106.447,37112.0
2025-02-07 10:30:00,107.09,107.19,106.31,106.49,38081.0,106.3775,106.4768,105.6027,105.7815,38081.0
2025-02-07 11:00:00,106.5,107.11,106.4,106.41,28338.0,105.7914,106.3973,105.6921,105.702,28338.0
2025-02-07 11:30:00,106.44,106.83,106.36,106.69,39744.0,105.7318,106.1192,105.6523,105.9801,39744.0
2025-02-07 12:00:00,106.63,107.08,106.53,106.61,29507.0,105.9205,106.3675,105.8212,105.9007,29507.0
2025-02-07 12:30:00,106.62,106.73,106.49,106.63,22152.0,105.9106,106.0199,105.7815,105.9205,22152.0
2025-02-07 13:00:00,106.61,106.75,106.49,106.51,14077.0,105.9007,106.0397,105.7815,105.8013,14077.0
2025-02-07 13:30:00,106.51,106.6,106.11,106.11,18211.0,105.8013,105.8907,105.404,105.404,18211.0
2025-02-07 14:00:00,106.12,106.46,106.12,106.21,36519.0,105.4139,105.7517,105.4139,105.5033,36519.0
2025-02-07 14:30:00,106.19,106.27,106.01,106.04,55485.0,105.4835,105.5629,105.3047,105.3345,55485.0
2025-02-07 15:00:00,106.04,106.1,105.88,105.98,32952.0,105.3345,105.3941,105.1755,105.2749,32952.0
2025-02-07 15:30:00,106.0,106.3,105.92,106.02,174996.0,105.2947,105.5927,105.2153,105.3146,174996.0
2025-02-10 09:30:00,106.83,106.95,106.1,106.85,86369.0,106.1192,106.2384,105.3941,106.1391,86369.0
2025-02-10 10:00:00,106.85,107.11,106.46,106.7,69464.0,106.1391,106.3973,105.7517,105.9901,69464.0
2025-02-10 10:30:00,106.7,106.77,106.1,106.12,23097.0,105.9901,106.0596,105.3941,105.4139,23097.0
2025-02-10 11:00:00,106.11,106.22,105.8,105.89,40849.0,105.404,105.5133,105.0961,105.1855,40849.0
2025-02-10 11:30:00,105.89,106.17,105.8,106.11,32018.0,105.1855,105.4636,105.0961,105.404,32018.0
2025-02-10 12:00:00,106.14,106.23,105.95,106.01,21431.0,105.4338,105.5232,105.2451,105.3047,21431.0
2025-02-10 12:30:00,106.02,106.14,105.99,106.08,22878.0,105.3146,105.4338,105.2848,105.3742,22878.0
2025-02-10 13:00:00,106.1,106.31,106.07,106.11,24661.0,105.3941,105.6027,105.3643,105.404,24661.0
2025-02-10 13:30:00,106.09,106.31,106.05,106.22,23115.0,105.3841,105.6027,105.3444,105.5133,23115.0
2025-02-10 14:00:00,106.23,106.38,106.1,106.25,26454.0,105.5232,105.6722,105.3941,105.5431,26454.0
2025-02-10 14:30:00,106.27,106.32,106.2,106.26,20574.0,105.5629,105.6126,105.4934,105.553,20574.0
2025-02-10 15:00:00,106.26,106.38,106.04,106.1,45359.0,105.553,105.6722,105.3345,105.3941,45359.0
2025-02-10 15:30:00,106.06,106.19,105.96,106.09,152896.0,105.3543,105.4835,105.255,105.3841,152896.0
2025-02-11 09:30:00,105.35,105.84,105.35,105.79,31372.0,104.649,105.1358,104.649,105.0861,31372.0
2025-02-11 10:00:00,105.76,105.8,105.21,105.44,59707.0,105.0563,105.0961,104.51,104.7384,59707.0
2025-02-11 10:30:00,105.45,106.11,105.45,106.08,22924.0,104.7484,105.404,104.7484,105.3742,22924.0
2025-02-11 11:00:00,106.1,106.23,105.98,105.99,30386.0,105.3941,105.5232,105.2749,105.2848,30386.0
2025-02-11 11:30:00,106.0,106.08,105.79,105.92,39955.0,105.2947,105.3742,105.0861,105.2153,39955.0
2025-02-11 12:00:00,105.89,106.02,105.81,105.9,19119.0,105.1855,105.3146,105.106,105.1954,19119.0
2025-02-11 12:30:00,105.9,106.01,105.8,105.97,20805.0,105.1954,105.3047,105.0961,105.2649,20805.0
2025-02-11 13:00:00,105.98,106.09,105.86,105.87,15485.0,105.2749,105.3841,105.1557,105.1656,15485.0
2025-02-11 13:30:00,105.88,106.03,105.85,105.89,16413.0,105.1755,105.3245,105.1457,105.1855,16413.0
2025-02-11 14:00:00,105.88,106.06,105.82,106.04,23281.0,105.1755,105.3543,105.1159,105.3345,23281.0
2025-02-11 14:30:00,106.03,106.3,106.03,106.16,26680.0,105.3245,105.5927,105.3245,105.4537,26680.0
2025-02-11 15:00:00,106.18,106.2,105.91,106.16,40550.0,105.4735,105.4934,105.2053,105.4537,40550.0
2025-02-11 15:30:00,106.17,106.33,106.0,106.08,150852.0,105.4636,105.6225,105.2947,105.3742,150852.0
2025-02-12 09:30:00,104.35,104.61,103.32,103.47,140322.0,103.9874,104.2465,102.961,103.1105,140322.0
2025-02-12 10:00:00,103.45,103.45,102.67,102.86,120420.0,103.0906,103.0906,102.3133,102.5026,120420.0
2025-02-12 10:30:00,102.84,103.11,102.52,103.0,289895.0,102.4827,102.7518,102.1638,102.6421,289895.0
2025-02-12 11:00:00,102.99,103.04,102.36,102.48,80118.0,102.6322,102.682,102.0044,102.1239,80118.0
2025-02-12 11:30:00,102.57,103.16,102.56,103.13,300800.0,102.2136,102.8016,102.2037,102.7717,300800.0
2025-02-12 12:00:00,103.12,103.19,102.81,102.96,86831.0,102.7617,102.8315,102.4528,102.6023,86831.0
2025-02-12 12:30:00,102.92,103.2,102.73,103.19,95731.0,102.5624,102.8414,102.3731,102.8315,95731.0
2025-02-12 13:00:00,103.2,103.36,102.94,103.06,70080.0,102.8414,103.0009,102.5823,102.7019,70080.0
2025-02-12 13:30:00,103.04,103.42,103.04,103.39,48793.0,102.682,103.0607,102.682,103.0308,48793.0
2025-02-12 14:00:00,103.37,103.46,102.9,103.06,54046.0,103.0108,103.1005,102.5425,102.7019,54046.0
2025-02-12 14:30:00,103.04,103.19,102.7,102.78,159548.0,102.682,102.8315,102.3432,102.4229,159548.0
2025-02-12 15:00:00,102.78,103.0,102.46,102.47,144562.0,102.4229,102.6421,102.104,102.114,144562.0
2025-02-12 15:30:00,102.47,103.18,102.07,103.11,762187.0,102.114,102.8215,101.7154,102.7518,762187.0
2025-02-13 09:30:00,102.88,103.84,102.54,103.73,96781.0,102.5226,103.4792,102.1837,103.3696,96781.0
2025-02-13 10:00:00,103.78,104.16,103.47,104.05,88173.0,103.4194,103.7981,103.1105,103.6885,88173.0
2025-02-13 10:30:00,104.07,104.36,103.93,103.98,80308.0,103.7084,103.9974,103.5689,103.6187,80308.0
2025-02-13 11:00:00,103.98,104.27,103.86,103.88,43506.0,103.6187,103.9077,103.4991,103.5191,43506.0
2025-02-13 11:30:00,103.88,104.1,103.87,103.92,34504.0,103.5191,103.7383,103.5091,103.5589,34504.0
2025-02-13 12:00:00,103.9,104.08,103.82,103.97,57804.0,103.539,103.7184,103.4593,103.6088,57804.0
2025-02-13 12:30:00,104.0,104.54,103.92,104.06,131755.0,103.6387,104.1768,103.5589,103.6985,131755.0
2025-02-13 13:00:00,104.03,104.47,103.97,104.35,98027.0,103.6686,104.107,103.6088,103.9874,98027.0
2025-02-13 13:30:00,104.44,104.93,104.37,104.91,67149.0,104.0771,104.5654,104.0074,104.5455,67149.0
2025-02-13 14:00:00,104.86,105.28,104.83,105.16,48862.0,104.4957,104.9142,104.4658,104.7946,48862.0
2025-02-13 14:30:00,105.17,105.51,105.14,105.24,79944.0,104.8046,105.1434,104.7747,104.8744,79944.0
2025-02-13 15:00:00,105.23,105.44,105.19,105.43,44963.0,104.8644,105.0737,104.8245,105.0637,44963.0
2025-02-13 15:30:00,105.43,105.47,105.21,105.23,197423.0,105.0637,105.1036,104.8445,104.8644,197423.0
2025-02-14 09:30:00,105.55,106.39,105.55,105.77,42385.0,105.1833,106.0204,105.1833,105.4025,42385.0
2025-02-14 10:00:00,105.83,105.83,104.95,105.03,56873.0,105.4623,105.4623,104.5854,104.6651,56873.0
2025-02-14 10:30:00,105.0,105.52,104.99,105.33,37275.0,104.6352,105.1534,104.6252,104.964,37275.0
2025-02-14 11:00:00,105.36,105.6,105.35,105.36,18693.0,104.9939,105.2331,104.984,104.9939,18693.0
2025-02-14 11:30:00,105.32,105.45,105.28,105.45,8710.0,104.9541,105.0836,104.9142,105.0836,8710.0
2025-02-14 12:00:00,105.47,105.47,105.14,105.14,18133.0,105.1036,105.1036,104.7747,104.7747,18133.0
2025-02-14 12:30:00,105.16,105.53,105.16,105.42,22161.0,104.7946,105.1633,104.7946,105.0537,22161.0
2025-02-14 13:00:00,105.44,105.72,105.4,105.72,11518.0,105.0737,105.3527,105.0338,105.3527,11518.0
2025-02-14 13:30:00,105.7,105.89,105.69,105.84,12619.0,105.3328,105.5221,105.3228,105.4723,12619.0
2025-02-14 14:00:00,105.84,106.0,105.72,105.75,28048.0,105.4723,105.6317,105.3527,105.3826,28048.0
2025-02-14 14:30:00,105.75,105.84,105.56,105.67,28273.0,105.3826,105.4723,105.1932,105.3029,28273.0
2025-02-14 15:00:00,105.64,105.75,105.55,105.7,39945.0,105.273,105.3826,105.1833,105.3328,39945.0
2025-02-14 15:30:00,105.69,106.07,105.43,105.92,259200.0,105.3228,105.7015,105.0637,105.552,259200.0
2025-02-18 09:30:00,106.6,106.63,104.94,104.99,115805.0,106.2296,106.2595,104.5754,104.6252,115805.0
2025-02-18 10:00:00,105.1,105.77,105.01,105.76,50995.0,104.7348,105.4025,104.6452,105.3925,50995.0
2025-02-18 10:30:00,105.78,106.01,105.72,105.81,34308.0,105.4125,105.6417,105.3527,105.4424,34308.0
2025-02-18 11:00:00,105.84,105.9,105.64,105.77,30458.0,105.4723,105.5321,105.273,105.4025,30458.0
2025-02-18 11:30:00,105.72,105.98,105.72,105.89,26225.0,105.3527,105.6118,105.3527,105.5221,26225.0
2025-02-18 12:00:00,105.88,105.91,105.6,105.74,32797.0,105.5121,105.542,105.2331,105.3726,32797.0
2025-02-18 12:30:00,105.76,106.1,105.7,106.06,30769.0,105.3925,105.7314,105.3328,105.6915,30769.0
2025-02-18 13:00:00,106.06,106.16,105.97,106.03,31238.0,105.6915,105.7912,105.6018,105.6616,31238.0
2025-02-18 13:30:00,106.03,106.26,106.03,106.12,44669.0,105.6616,105.8908,105.6616,105.7513,44669.0
2025-02-18 14:00:00,106.11,106.15,105.9,105.99,42843.0,105.7413,105.7812,105.5321,105.6217,42843.0
2025-02-18 14:30:00,105.99,106.32,105.96,106.2,27973.0,105.6217,105.9506,105.5919,105.831,27973.0
2025-02-18 15:00:00,106.2,106.26,105.91,105.93,41213.0,105.831,105.8908,105.542,105.562,41213.0
2025-02-18 15:30:00,105.91,106.57,105.9,106.53,209207.0,105.542,106.1997,105.5321,106.1599,209207.0
2025-02-19 09:30:00,105.96,106.4,105.79,106.29,45302.0,105.5919,106.0303,105.4224,105.9207,45302.0
2025-02-19 10:00:00,106.28,106.96,106.27,106.83,59728.0,105.9107,106.5884,105.9008,106.4588,59728.0
2025-02-19 10:30:00,106.83,106.9,106.03,106.09,40076.0,106.4588,106.5286,105.6616,105.7214,40076.0
2025-02-19 11:00:00,106.09,106.58,106.05,106.55,57926.0,105.7214,106.2097,105.6815,106.1798,57926.0
2025-02-19 11:30:00,106.56,106.62,106.35,106.41,111010.0,106.1898,106.2496,105.9805,106.0403,111010.0
2025-02-19 12:00:00,106.38,106.47,106.26,106.27,34483.0,106.0104,106.1001,105.8908,105.9008,34483.0
2025-02-19 12:30:00,106.3,106.81,106.25,106.73,35215.0,105.9307,106.4389,105.8808,106.3592,35215.0
2025-02-19 13:00:00,106.75,107.08,106.62,106.95,47763.0,106.3791,106.708,106.2496,106.5784,47763.0
2025-02-19 13:30:00,106.99,107.0,106.83,106.86,25321.0,106.6183,106.6282,106.4588,106.4887,25321.0
2025-02-19 14:00:00,106.87,107.59,106.84,107.57,66590.0,106.4987,107.2162,106.4688,107.1963,66590.0
2025-02-19 14:30:00,107.55,107.6,107.37,107.4,40830.0,107.1763,107.2262,106.997,107.0268,40830.0
2025-02-19 15:00:00,107.39,107.43,107.09,107.16,71720.0,107.0169,107.0567,106.7179,106.7877,71720.0
2025-02-19 15:30:00,107.22,107.57,107.11,107.21,207753.0,106.8475,107.1963,106.7379,106.8375,207753.0
2025-02-20 09:30:00,106.44,106.49,105.72,106.09,63186.0,106.0702,106.12,105.3527,105.7214,63186.0
2025-02-20 10:00:00,106.13,106.25,105.87,106.08,45980.0,105.7613,105.8808,105.5022,105.7114,45980.0
2025-02-20 10:30:00,106.08,106.24,105.85,105.93,50796.0,105.7114,105.8709,105.4822,105.562,50796.0
2025-02-20 11:00:00,105.94,106.03,105.71,105.78,48641.0,105.5719,105.6616,105.3427,105.4125,48641.0
2025-02-20 11:30:00,105.78,105.84,105.55,105.75,45531.0,105.4125,105.4723,105.1833,105.3826,45531.0
2025-02-20 12:00:00,105.76,106.33,105.64,106.21,48263.0,105.3925,105.9606,105.273,105.841,48263.0
2025-02-20 12:30:00,106.21,106.26,105.77,105.79,41523.0,105.841,105.8908,105.4025,105.4224,41523.0
2025-02-20 13:00:00,105.79,105.9,105.66,105.82,28530.0,105.4224,105.5321,105.2929,105.4523,28530.0
2025-02-20 13:30:00,105.86,106.23,105.85,106.07,33224.0,105.4922,105.8609,105.4822,105.7015,33224.0
2025-02-20 14:00:00,106.09,106.41,105.97,106.36,45354.0,105.7214,106.0403,105.6018,105.9905,45354.0
2025-02-20 14:30:00,106.36,106.74,106.31,106.67,52493.0,105.9905,106.3691,105.9406,106.2994,52493.0
2025-02-20 15:00:00,106.67,106.67,106.29,106.36,58286.0,106.2994,106.2994,105.9207,105.9905,58286.0
2025-02-20 15:30:00,106.38,106.75,106.31,106.46,235765.0,106.0104,106.3791,105.9406,106.0901,235765.0
2025-02-21 09:30:00,106.38,106.48,104.28,104.43,157915.0,106.0104,106.11,103.9177,104.0672,157915.0
2025-02-21 10:00:00,104.47,104.47,103.35,103.4,42403.0,104.107,104.107,102.9909,103.0407,42403.0
2025-02-21 10:30:00,103.38,103.64,103.23,103.54,43502.0,103.0208,103.2799,102.8713,103.1803,43502.0
2025-02-21 11:00:00,103.59,103.89,103.39,103.89,41827.0,103.2301,103.529,103.0308,103.529,41827.0
2025-02-21 11:30:00,103.89,104.25,103.79,104.25,30974.0,103.529,103.8878,103.4294,103.8878,30974.0
2025-02-21 12:00:00,104.25,104.4,104.07,104.16,35557.0,103.8878,104.0373,103.7084,103.7981,35557.0
2025-02-21 12:30:00,104.16,104.16,103.72,103.84,33666.0,103.7981,103.7981,103.3596,103.4792,33666.0
2025-02-21 13:00:00,103.84,103.84,103.44,103.44,44464.0,103.4792,103.4792,103.0806,103.0806,44464.0
2025-02-21 13:30:00,103.41,103.49,103.18,103.42,60339.0,103.0507,103.1304,102.8215,103.0607,60339.0
2025-02-21 14:00:00,103.43,103.55,103.22,103.42,92587.0,103.0706,103.1902,102.8614,103.0607,92587.0
2025-02-21 14:30:00,103.41,103.6,103.35,103.55,49169.0,103.0507,103.2401,102.9909,103.1902,49169.0
2025-02-21 15:00:00,103.55,103.86,103.47,103.78,61990.0,103.1902,103.4991,103.1105,103.4194,61990.0
2025-02-21 15:30:00,103.82,104.72,103.81,104.49,308193.0,103.4593,104.3562,103.4493,104.127,308193.0
2025-02-24 09:30:00,105.15,106.37,104.82,105.88,195167.0,104.7847,106.0004,104.4558,105.5121,195167.0
2025-02-24 10:00:00,105.87,106.39,105.53,106.19,212333.0,105.5022,106.0204,105.1633,105.8211,212333.0
2025-02-24 10:30:00,106.22,106.42,105.95,106.02,84058.0,105.8509,106.0503,105.5819,105.6516,84058.0
2025-02-24 11:00:00,106.03,106.18,105.73,105.9,50868.0,105.6616,105.8111,105.3627,105.5321,50868.0
2025-02-24 11:30:00,105.92,106.1,105.76,105.89,60630.0,105.552,105.7314,105.3925,105.5221,60630.0
2025-02-24 12:00:00,105.88,106.1,105.77,105.79,97433.0,105.5121,105.7314,105.4025,105.4224,97433.0
2025-02-24 12:30:00,105.76,106.22,105.44,105.45,128857.0,105.3925,105.8509,105.0737,105.0836,128857.0
2025-02-24 13:00:00,105.42,105.44,105.08,105.27,42923.0,105.0537,105.0737,104.7149,104.9042,42923.0
2025-02-24 13:30:00,105.25,105.7,105.23,105.51,47132.0,104.8843,105.3328,104.8644,105.1434,47132.0
2025-02-24 14:00:00,105.5,105.97,105.5,105.94,91296.0,105.1334,105.6018,105.1334,105.5719,91296.0
2025-02-24 14:30:00,105.93,106.13,105.91,106.04,101748.0,105.562,105.7613,105.542,105.6716,101748.0
2025-02-24 15:00:00,106.04,106.28,105.98,105.99,129125.0,105.6716,105.9107,105.6118,105.6217,129125.0
2025-02-24 15:30:00,106.01,106.3,105.96,106.26,411750.0,105.6417,105.9307,105.5919,105.8908,411750.0
2025-02-25 09:30:00,106.64,108.1,106.52,107.42,129557.0,106.2695,107.7244,106.1499,107.0468,129557.0
2025-02-25 10:00:00,107.34,107.34,106.67,106.7,76403.0,106.9671,106.9671,106.2994,106.3293,76403.0
2025-02-25 10:30:00,106.7,107.09,106.13,106.14,95371.0,106.3293,106.7179,105.7613,105.7712,95371.0
2025-02-25 11:00:00,106.15,106.44,105.68,105.95,76650.0,105.7812,106.0702,105.3128,105.5819,76650.0
2025-02-25 11:30:00,105.98,106.11,105.63,105.77,40857.0,105.6118,105.7413,105.263,105.4025,40857.0
2025-02-25 12:00:00,105.72,105.88,105.48,105.81,40239.0,105.3527,105.5121,105.1135,105.4424,40239.0
2025-02-25 12:30:00,105.83,106.22,105.74,106.21,46126.0,105.4623,105.8509,105.3726,105.841,46126.0
2025-02-25 13:00:00,106.24,106.49,106.04,106.06,50638.0,105.8709,106.12,105.6716,105.6915,50638.0
2025-02-25 13:30:00,106.09,106.37,106.05,106.18,53239.0,105.7214,106.0004,105.6815,105.8111,53239.0
2025-02-25 14:00:00,106.16,106.26,105.62,105.68,80488.0,105.7912,105.8908,105.253,105.3128,80488.0
2025-02-25 14:30:00,105.63,106.43,105.63,106.43,58665.0,105.263,106.0602,105.263,106.0602,58665.0
2025-02-25 15:00:00,106.39,106.65,106.23,106.41,65388.0,106.0204,106.2795,105.8609,106.0403,65388.0
2025-02-25 15:30:00,106.41,106.75,106.04,106.53,340567.0,106.0403,106.3791,105.6716,106.1599,340567.0
2025-02-26 09:30:00,106.76,106.91,106.36,106.86,54664.0,106.3891,106.5386,105.9905,106.4887,54664.0
2025-02-26 10:00:00,106.85,107.09,106.77,107.02,73156.0,106.4788,106.7179,106.399,106.6482,73156.0
2025-02-26 10:30:00,107.01,107.26,106.94,107.02,35729.0,106.6382,106.8873,106.5684,106.6482,35729.0
2025-02-26 11:00:00,107.06,107.23,106.87,107.15,51217.0,106.688,106.8574,106.4987,106.7777,51217.0
2025-02-26 11:30:00,107.12,107.22,106.92,107.04,44418.0,106.7478,106.8475,106.5485,106.6681,44418.0
2025-02-26 12:00:00,107.04,107.11,106.87,106.93,72866.0,106.6681,106.7379,106.4987,106.5585,72866.0
2025-02-26 12:30:00,106.96,107.02,106.42,106.42,52320.0,106.5884,106.6482,106.0503,106.0503,52320.0
2025-02-26 13:00:00,106.43,106.69,106.27,106.5,96907.0,106.0602,106.3193,105.9008,106.13,96907.0
2025-02-26 13:30:00,106.5,106.5,106.17,106.27,47347.0,106.13,106.13,105.8011,105.9008,47347.0
2025-02-26 14:00:00,106.25,106.38,106.09,106.22,54527.0,105.8808,106.0104,105.7214,105.8509,54527.0
2025-02-26 14:30:00,106.19,106.46,106.06,106.1,82073.0,105.8211,106.0901,105.6915,105.7314,82073.0
2025-02-26 15:00:00,106.12,106.31,106.05,106.18,41867.0,105.7513,105.9406,105.6815,105.8111,41867.0
2025-02-26 15:30:00,106.17,106.41,105.92,106.02,206187.0,105.8011,106.0403,105.552,105.6516,206187.0
2025-02-27 09:30:00,105.85,106.62,105.34,106.49,77672.0,105.4822,106.2496,104.974,106.12,77672.0
2025-02-27 10:00:00,106.49,107.17,106.12,107.0,149432.0,106.12,106.7976,105.7513,106.6282,149432.0
2025-02-27 10:30:00,106.93,106.96,106.34,106.34,38490.0,106.5585,106.5884,105.9705,105.9705,38490.0
2025-02-27 11:00:00,106.35,106.78,106.35,106.5,27865.0,105.9805,106.409,105.9805,106.13,27865.0
2025-02-27 11:30:00,106.52,106.66,106.28,106.3,26040.0,106.1499,106.2894,105.9107,105.9307,26040.0
2025-02-27 12:00:00,106.3,106.35,105.9,106.21,39735.0,105.9307,105.9805,105.5321,105.841,39735.0
2025-02-27 12:30:00,106.24,106.32,105.99,106.04,26139.0,105.8709,105.9506,105.6217,105.6716,26139.0
2025-02-27 13:00:00,106.07,106.2,105.98,106.11,88419.0,105.7015,105.831,105.6118,105.7413,88419.0
2025-02-27 13:30:00,106.09,106.27,106.01,106.14,43678.0,105.7214,105.9008,105.6417,105.7712,43678.0
2025-02-27 14:00:00,106.13,106.19,106.03,106.09,39816.0,105.7613,105.8211,105.6616,105.7214,39816.0
2025-02-27 14:30:00,106.07,106.12,105.38,105.43,78907.0,105.7015,105.7513,105.0139,105.0637,78907.0
2025-02-27 15:00:00,105.41,105.49,105.17,105.18,66790.0,105.0438,105.1235,104.8046,104.8146,66790.0
2025-02-27 15:30:00,105.21,105.62,105.19,105.51,182600.0,104.8445,105.253,104.8245,105.1434,182600.0
2025-02-28 09:30:00,106.42,107.47,106.31,106.77,109087.0,106.0503,107.0966,105.9406,106.399,109087.0
2025-02-28 10:00:00,106.8,107.1,106.31,106.47,49629.0,106.4289,106.7279,105.9406,106.1001,49629.0
2025-02-28 10:30:00,106.45,106.61,106.28,106.56,34695.0,106.0801,106.2396,105.9107,106.1898,34695.0
2025-02-28 11:00:00,106.56,106.61,106.24,106.34,83922.0,106.1898,106.2396,105.8709,105.9705,83922.0
2025-02-28 11:30:00,106.28,106.82,106.28,106.68,34844.0,105.9107,106.4489,105.9107,106.3093,34844.0
2025-02-28 12:00:00,106.68,106.74,106.44,106.53,22881.0,106.3093,106.3691,106.0702,106.1599,22881.0
2025-02-28 12:30:00,106.53,106.54,106.0,106.0,34269.0,106.1599,106.1698,105.6317,105.6317,34269.0
2025-02-28 13:00:00,105.93,106.17,105.55,105.88,89381.0,105.562,105.8011,105.1833,105.5121,89381.0
2025-02-28 13:30:00,105.82,106.15,105.72,105.77,58432.0,105.4523,105.7812,105.3527,105.4025,58432.0
2025-02-28 14:00:00,105.79,105.92,105.61,105.79,45950.0,105.4224,105.552,105.2431,105.4224,45950.0
2025-02-28 14:30:00,105.75,106.43,105.72,106.27,146759.0,105.3826,106.0602,105.3527,105.9008,146759.0
2025-02-28 15:00:00,106.29,106.41,106.04,106.27,36117.0,105.9207,106.0403,105.6716,105.9008,36117.0
2025-02-28 15:30:00,106.25,107.3,105.99,107.27,404588.0,105.8808,106.9272,105.6217,106.8973,404588.0
2025-03-03 09:30:00,107.82,108.5,107.24,107.96,112164.0,107.4454,108.123,106.8674,107.5849,112164.0
2025-03-03 10:00:00,107.92,107.97,107.16,107.4,66390.0,107.545,107.5949,106.7877,107.0268,66390.0
2025-03-03 10:30:00,107.44,108.35,107.44,107.8,86544.0,107.0667,107.9735,107.0667,107.4255,86544.0
2025-03-03 11:00:00,107.81,107.88,107.45,107.45,38573.0,107.4354,107.5052,107.0767,107.0767,38573.0
2025-03-03 11:30:00,107.45,107.54,106.92,107.5,50590.0,107.0767,107.1664,106.5485,107.1265,50590.0
2025-03-03 12:00:00,107.55,107.96,107.42,107.91,105408.0,107.1763,107.5849,107.0468,107.5351,105408.0
2025-03-03 12:30:00,107.92,107.97,107.3,107.33,44761.0,107.545,107.5949,106.9272,106.9571,44761.0
2025-03-03 13:00:00,107.31,107.31,106.36,106.39,48802.0,106.9372,106.9372,105.9905,106.0204,48802.0
2025-03-03 13:30:00,106.42,106.66,106.21,106.43,45614.0,106.0503,106.2894,105.841,106.0602,45614.0
2025-03-03 14:00:00,106.42,106.65,106.21,106.28,51636.0,106.0503,106.2795,105.841,105.9107,51636.0
2025-03-03 14:30:00,106.26,106.58,105.84,105.84,63493.0,105.8908,106.2097,105.4723,105.4723,63493.0
2025-03-03 15:00:00,105.87,105.87,104.67,104.72,93524.0,105.5022,105.5022,104.3063,104.3562,93524.0
2025-03-03 15:30:00,104.73,105.04,104.36,105.04,266106.0,104.3661,104.675,103.9974,104.675,266106.0
2025-03-04 09:30:00,104.43,104.77,102.04,102.4,308357.0,104.0672,104.406,101.6855,102.0442,308357.0
2025-03-04 10:00:00,102.33,103.16,102.11,103.04,175237.0,101.9745,102.8016,101.7552,102.682,175237.0
2025-03-04 10:30:00,103.02,103.34,102.11,102.36,66594.0,102.6621,102.981,101.7552,102.0044,66594.0
2025-03-04 11:00:00,102.3,102.6,101.95,102.13,58739.0,101.9446,102.2435,101.5958,101.7752,58739.0
2025-03-04 11:30:00,102.09,102.3,101.83,101.88,70938.0,101.7353,101.9446,101.4762,101.526,70938.0
2025-03-04 12:00:00,101.92,102.53,101.87,102.4,58202.0,101.5659,102.1738,101.5161,102.0442,58202.0
2025-03-04 12:30:00,102.38,102.81,102.25,102.32,55469.0,102.0243,102.4528,101.8947,101.9645,55469.0
2025-03-04 13:00:00,102.29,102.63,102.13,102.17,63817.0,101.9346,102.2734,101.7752,101.815,63817.0
2025-03-04 13:30:00,102.16,102.58,102.09,102.5,49246.0,101.8051,102.2236,101.7353,102.1439,49246.0
2025-03-04 14:00:00,102.47,102.81,102.19,102.24,101721.0,102.114,102.4528,101.8349,101.8848,101721.0
2025-03-04 14:30:00,102.25,102.72,102.18,102.54,67034.0,101.8947,102.3631,101.825,102.1837,67034.0
2025-03-04 15:00:00,102.53,102.96,102.32,102.6,112030.0,102.1738,102.6023,101.9645,102.2435,112030.0
2025-03-04 15:30:00,102.57,102.57,101.05,101.47,258639.0,102.2136,102.2136,100.6989,101.1175,258639.0
2025-03-05 09:30:00,100.84,102.04,99.82,101.59,175671.0,100.4896,101.6855,99.4732,101.237,175671.0
2025-03-05 10:00:00,101.66,102.49,101.13,101.25,107277.0,101.3068,102.1339,100.7786,100.8982,107277.0
2025-03-05 10:30:00,101.22,101.91,101.17,101.43,60024.0,100.8683,101.5559,100.8185,101.0776,60024.0
2025-03-05 11:00:00,101.48,101.48,100.77,101.16,52151.0,101.1274,101.1274,100.4199,100.8085,52151.0
2025-03-05 11:30:00,101.16,101.59,100.9,101.53,40390.0,100.8085,101.237,100.5494,101.1772,40390.0
2025-03-05 12:00:00,101.5,101.78,101.46,101.78,53020.0,101.1473,101.4264,101.1075,101.4264,53020.0
2025-03-05 12:30:00,101.77,102.41,101.73,102.34,47582.0,101.4164,102.0542,101.3765,101.9844,47582.0
2025-03-05 13:00:00,102.35,102.46,101.77,102.08,47193.0,101.9944,102.104,101.4164,101.7253,47193.0
2025-03-05 13:30:00,102.0,102.37,101.69,102.37,40581.0,101.6456,102.0143,101.3367,102.0143,40581.0
2025-03-05 14:00:00,102.38,103.13,102.29,102.92,84747.0,102.0243,102.7717,101.9346,102.5624,84747.0
2025-03-05 14:30:00,102.79,102.91,102.66,102.73,27452.0,102.4329,102.5524,102.3033,102.3731,27452.0
2025-03-05 15:00:00,102.67,103.01,102.59,102.87,80525.0,102.3133,102.6521,102.2336,102.5126,80525.0
2025-03-05 15:30:00,102.84,103.2,102.69,102.94,218689.0,102.4827,102.8414,102.3332,102.5823,218689.0
2025-03-06 09:30:00,102.56,104.2,102.1,104.0,150962.0,102.2037,103.838,101.7453,103.6387,150962.0
2025-03-06 10:00:00,103.99,105.55,103.84,105.48,166274.0,103.6287,105.1833,103.4792,105.1135,166274.0
2025-03-06 10:30:00,105.46,105.91,105.22,105.79,81613.0,105.0936,105.542,104.8544,105.4224,81613.0
2025-03-06 11:00:00,105.82,106.18,105.59,105.84,131577.0,105.4523,105.8111,105.2231,105.4723,131577.0
2025-03-06 11:30:00,105.9,106.07,105.02,105.21,117057.0,105.5321,105.7015,104.6551,104.8445,117057.0
2025-03-06 12:00:00,105.21,105.29,104.76,104.86,52119.0,104.8445,104.9242,104.396,104.4957,52119.0
2025-03-06 12:30:00,104.87,105.1,104.53,104.88,38163.0,104.5056,104.7348,104.1668,104.5156,38163.0
2025-03-06 13:00:00,104.89,105.47,104.75,104.98,65877.0,104.5256,105.1036,104.3861,104.6153,65877.0
2025-03-06 13:30:00,104.97,105.26,104.77,105.1,54438.0,104.6053,104.8943,104.406,104.7348,54438.0
2025-03-06 14:00:00,105.13,105.61,104.98,105.56,45768.0,104.7647,105.2431,104.6153,105.1932,45768.0
2025-03-06 14:30:00,105.53,106.66,105.44,105.8,81867.0,105.1633,106.2894,105.0737,105.4324,81867.0
2025-03-06 15:00:00,105.71,106.6,105.71,106.51,115102.0,105.3427,106.2296,105.3427,106.1399,115102.0
2025-03-06 15:30:00,106.51,107.21,106.4,106.88,350352.0,106.1399,106.8375,106.0303,106.5087,350352.0
2025-03-07 09:30:00,106.52,109.34,106.4,108.66,196051.0,106.1499,108.9601,106.0303,108.2825,196051.0
2025-03-07 10:00:00,108.59,109.1,108.18,108.56,118407.0,108.2127,108.7209,107.8041,108.1828,118407.0
2025-03-07 10:30:00,108.49,108.55,107.57,108.39,117387.0,108.1131,108.1729,107.1963,108.0134,117387.0
2025-03-07 11:00:00,108.43,108.71,107.97,108.02,120342.0,108.0533,108.3323,107.5949,107.6447,120342.0
2025-03-07 11:30:00,108.0,108.33,107.6,107.98,108541.0,107.6248,107.9536,107.2262,107.6048,108541.0
2025-03-07 12:00:00,108.0,108.41,107.55,108.39,66988.0,107.6248,108.0333,107.1763,108.0134,66988.0
2025-03-07 12:30:00,108.39,109.76,108.18,109.26,124830.0,108.0134,109.3786,107.8041,108.8804,124830.0
2025-03-07 13:00:00,109.27,109.79,109.01,109.43,95280.0,108.8904,109.4085,108.6313,109.0498,95280.0
2025-03-07 13:30:00,109.4,110.0,109.33,109.68,97826.0,109.0199,109.6178,108.9501,109.2989,97826.0
2025-03-07 14:00:00,109.7,109.87,109.31,109.81,64403.0,109.3189,109.4883,108.9302,109.4285,64403.0
2025-03-07 14:30:00,109.83,110.17,109.7,110.17,139807.0,109.4484,109.7872,109.3189,109.7872,139807.0
2025-03-07 15:00:00,110.17,110.3,109.77,109.99,115074.0,109.7872,109.9168,109.3886,109.6078,115074.0
2025-03-07 15:30:00,110.0,110.4,109.39,110.06,296244.0,109.6178,110.0164,109.0099,109.6776,296244.0
2025-03-10 09:30:00,109.95,114.38,109.44,114.21,393338.0,109.568,113.9826,109.0598,113.8132,393338.0
2025-03-10 10:00:00,114.21,114.41,113.03,114.28,227292.0,113.8132,114.0125,112.6373,113.8829,227292.0
2025-03-10 10:30:00,114.25,115.43,114.04,115.23,330411.0,113.853,115.0289,113.6438,114.8296,330411.0
2025-03-10 11:00:00,115.23,115.41,114.06,114.23,115487.0,114.8296,115.009,113.6637,113.8331,115487.0
2025-03-10 11:30:00,114.16,114.67,113.34,113.42,131279.0,113.7634,114.2716,112.9462,113.0259,131279.0
2025-03-10 12:00:00,113.44,113.97,112.95,113.68,115660.0,113.0459,113.574,112.5576,113.285,115660.0
2025-03-10 12:30:00,113.7,114.08,113.53,113.77,100963.0,113.305,113.6836,113.1355,113.3747,100963.0
2025-03-10 13:00:00,113.8,114.01,113.63,113.71,85361.0,113.4046,113.6139,113.2352,113.3149,85361.0
2025-03-10 13:30:00,113.69,113.86,113.04,113.11,112724.0,113.295,113.4644,112.6473,112.717,112724.0
2025-03-10 14:00:00,113.13,113.21,111.2,111.39,119222.0,112.7369,112.8167,110.8136,111.003,119222.0
2025-03-10 14:30:00,111.47,111.66,110.63,110.64,90692.0,111.0827,111.272,110.2456,110.2556,90692.0
2025-03-10 15:00:00,110.64,111.03,109.95,110.81,181325.0,110.2556,110.6442,109.568,110.425,181325.0
2025-03-10 15:30:00,110.82,111.22,110.33,110.59,470254.0,110.435,110.8336,109.9467,110.2058,470254.0
2025-03-11 09:30:00,110.22,110.22,105.54,106.32,328869.0,109.837,109.837,105.1733,105.9506,328869.0
2025-03-11 10:00:00,106.3,106.71,105.27,105.74,267122.0,105.9307,106.3392,104.9042,105.3726,267122.0
2025-03-11 10:30:00,105.74,106.06,105.02,105.21,120241.0,105.3726,105.6915,104.6551,104.8445,120241.0
2025-03-11 11:00:00,105.16,106.39,104.93,105.99,118175.0,104.7946,106.0204,104.5654,105.6217,118175.0
2025-03-11 11:30:00,106.04,106.43,105.87,106.28,120098.0,105.6716,106.0602,105.5022,105.9107,120098.0
2025-03-11 12:00:00,106.29,106.36,105.95,106.05,162847.0,105.9207,105.9905,105.5819,105.6815,162847.0
2025-03-11 12:30:00,106.07,106.3,105.52,105.9,91381.0,105.7015,105.9307,105.1534,105.5321,91381.0
2025-03-11 13:00:00,105.85,105.86,104.78,105.08,82697.0,105.4822,105.4922,104.416,104.7149,82697.0
2025-03-11 13:30:00,105.0,105.48,104.87,105.43,82946.0,104.6352,105.1135,104.5056,105.0637,82946.0
2025-03-11 14:00:00,105.48,106.33,105.48,106.03,106426.0,105.1135,105.9606,105.1135,105.6616,106426.0
2025-03-11 14:30:00,105.99,106.57,105.78,106.44,122218.0,105.6217,106.1997,105.4125,106.0702,122218.0
2025-03-11 15:00:00,106.4,106.5,105.49,105.78,95492.0,106.0303,106.13,105.1235,105.4125,95492.0
2025-03-11 15:30:00,105.78,105.83,104.67,104.69,347529.0,105.4125,105.4623,104.3063,104.3263,347529.0
2025-03-12 09:30:00,104.79,104.9,101.41,102.95,287293.0,104.4259,104.5355,101.0577,102.5923,287293.0
2025-03-12 10:00:00,102.9,103.42,102.35,102.64,65172.0,102.5425,103.0607,101.9944,102.2834,65172.0
2025-03-12 10:30:00,102.6,102.74,102.0,102.48,41308.0,102.2435,102.383,101.6456,102.1239,41308.0
2025-03-12 11:00:00,102.41,102.77,102.33,102.73,58305.0,102.0542,102.4129,101.9745,102.3731,58305.0
2025-03-12 11:30:00,102.73,103.5,102.63,103.41,38489.0,102.3731,103.1404,102.2734,103.0507,38489.0
2025-03-12 12:00:00,103.46,103.65,103.21,103.42,33316.0,103.1005,103.2899,102.8514,103.0607,33316.0
2025-03-12 12:30:00,103.48,103.67,103.13,103.13,32613.0,103.1205,103.3098,102.7717,102.7717,32613.0
2025-03-12 13:00:00,103.2,103.75,103.01,103.7,33820.0,102.8414,103.3895,102.6521,103.3397,33820.0
2025-03-12 13:30:00,103.71,103.85,103.23,103.25,43312.0,103.3497,103.4892,102.8713,102.8913,43312.0
2025-03-12 14:00:00,103.2,103.64,103.09,103.61,42605.0,102.8414,103.2799,102.7318,103.25,42605.0
2025-03-12 14:30:00,103.61,104.03,103.6,103.77,37183.0,103.25,103.6686,103.2401,103.4095,37183.0
2025-03-12 15:00:00,103.72,103.72,102.97,103.02,102642.0,103.3596,103.3596,102.6122,102.6621,102642.0
2025-03-12 15:30:00,103.02,103.15,102.13,102.29,363346.0,102.6621,102.7916,101.7752,101.9346,363346.0
2025-03-13 09:30:00,97.42,100.23,96.8,99.63,875416.0,97.0815,99.8818,96.4637,99.2838,875416.0
2025-03-13 10:00:00,99.63,100.12,98.83,99.81,236738.0,99.2838,99.7721,98.4866,99.4632,236738.0
2025-03-13 10:30:00,99.83,100.11,99.59,99.87,178656.0,99.4831,99.7622,99.244,99.523,178656.0
2025-03-13 11:00:00,99.87,100.33,99.69,99.71,553121.0,99.523,99.9814,99.3436,99.3636,553121.0
2025-03-13 11:30:00,99.75,99.81,99.02,99.39,114259.0,99.4034,99.4632,98.676,99.0447,114259.0
2025-03-13 12:00:00,99.4,99.53,99.09,99.1,113661.0,99.0546,99.1842,98.7457,98.7557,113661.0
2025-03-13 12:30:00,99.08,99.52,98.8,99.05,121845.0,98.7358,99.1742,98.4567,98.7059,121845.0
2025-03-13 13:00:00,99.11,99.14,98.13,98.24,310235.0,98.7657,98.7955,97.7891,97.8987,310235.0
2025-03-13 13:30:00,98.21,98.42,97.89,98.06,159387.0,97.8688,98.078,97.5499,97.7193,159387.0
2025-03-13 14:00:00,98.04,98.73,97.91,98.61,120516.0,97.6994,98.387,97.5698,98.2674,120516.0
2025-03-13 14:30:00,98.62,99.03,98.51,98.86,148576.0,98.2774,98.6859,98.1677,98.5165,148576.0
2025-03-13 15:00:00,98.83,98.98,98.46,98.59,198339.0,98.4866,98.6361,98.1179,98.2475,198339.0
2025-03-13 15:30:00,98.61,98.7,97.86,98.43,553548.0,98.2674,98.3571,97.52,98.088,553548.0
2025-03-14 09:30:00,99.39,99.67,98.31,98.88,204438.0,99.0447,99.3237,97.9684,98.5364,204438.0
2025-03-14 10:00:00,98.97,99.29,98.22,98.78,151480.0,98.6261,98.945,97.8787,98.4368,151480.0
2025-03-14 10:30:00,98.81,99.23,98.66,99.18,119329.0,98.4667,98.8852,98.3172,98.8354,119329.0
2025-03-14 11:00:00,99.2,99.23,98.72,98.83,66825.0,98.8553,98.8852,98.377,98.4866,66825.0
2025-03-14 11:30:00,98.89,98.91,98.34,98.48,54491.0,98.5464,98.5663,97.9983,98.1378,54491.0
2025-03-14 12:00:00,98.5,98.57,98.26,98.39,57051.0,98.1578,98.2275,97.9186,98.0482,57051.0
2025-03-14 12:30:00,98.39,98.92,98.38,98.79,115245.0,98.0482,98.5763,98.0382,98.4468,115245.0
2025-03-14 13:00:00,98.78,99.01,98.63,98.82,90515.0,98.4368,98.666,98.2873,98.4767,90515.0
2025-03-14 13:30:00,98.84,98.91,98.6,98.68,72154.0,98.4966,98.5663,98.2574,98.3371,72154.0
2025-03-14 14:00:00,98.68,98.96,98.67,98.89,93010.0,98.3371,98.6162,98.3272,98.5464,93010.0
2025-03-14 14:30:00,98.91,99.1,98.88,98.98,115964.0,98.5663,98.7557,98.5364,98.6361,115964.0
2025-03-14 15:00:00,98.97,99.08,98.95,98.96,158092.0,98.6261,98.7358,98.6062,98.6162,158092.0
2025-03-14 15:30:00,98.96,99.52,98.84,99.18,449151.0,98.6162,99.1742,98.4966,98.8354,449151.0
2025-03-17 09:30:00,98.62,100.24,98.56,99.5,207799.0,98.2774,99.8917,98.2176,99.1543,207799.0
2025-03-17 10:00:00,99.48,100.2,99.44,100.09,81648.0,99.1344,99.8519,99.0945,99.7422,81648.0
2025-03-17 10:30:00,100.09,100.45,99.91,100.02,58026.0,99.7422,100.101,99.5629,99.6725,58026.0
2025-03-17 11:00:00,100.02,100.65,99.97,100.52,38229.0,99.6725,100.3003,99.6227,100.1708,38229.0
2025-03-17 11:30:00,100.47,100.67,100.16,100.58,35720.0,100.1209,100.3202,99.812,100.2305,35720.0
2025-03-17 12:00:00,100.58,100.85,100.49,100.67,21006.0,100.2305,100.4996,100.1409,100.3202,21006.0
2025-03-17 12:30:00,100.67,100.91,100.58,100.88,45272.0,100.3202,100.5594,100.2305,100.5295,45272.0
2025-03-17 13:00:00,100.86,101.12,100.82,101.04,41311.0,100.5096,100.7687,100.4697,100.6889,41311.0
2025-03-17 13:30:00,101.06,101.4,101.06,101.22,88139.0,100.7089,101.0477,100.7089,100.8683,88139.0
2025-03-17 14:00:00,101.18,101.4,101.18,101.32,38090.0,100.8285,101.0477,100.8285,100.968,38090.0
2025-03-17 14:30:00,101.32,101.77,101.31,101.66,39723.0,100.968,101.4164,100.958,101.3068,39723.0
2025-03-17 15:00:00,101.63,101.75,101.41,101.75,59017.0,101.2769,101.3965,101.0577,101.3965,59017.0
2025-03-17 15:30:00,101.74,101.82,101.07,101.17,320906.0,101.3865,101.4662,100.7188,100.8185,320906.0
2025-03-18 09:30:00,100.69,101.17,100.1,100.53,106621.0,100.3402,100.8185,99.7522,100.1807,106621.0
2025-03-18 10:00:00,100.5,100.98,100.49,100.96,43608.0,100.1508,100.6292,100.1409,100.6092,43608.0
2025-03-18 10:30:00,100.95,101.23,100.9,100.93,29377.0,100.5993,100.8783,100.5494,100.5793,29377.0
2025-03-18 11:00:00,100.87,100.87,99.91,99.91,38418.0,100.5195,100.5195,99.5629,99.5629,38418.0
2025-03-18 11:30:00,99.89,100.03,99.52,99.77,68461.0,99.5429,99.6825,99.1742,99.4234,68461.0
2025-03-18 12:00:00,99.73,99.99,99.72,99.95,25575.0,99.3835,99.6426,99.3735,99.6027,25575.0
2025-03-18 12:30:00,99.94,99.95,99.59,99.69,30990.0,99.5928,99.6027,99.244,99.3436,30990.0
2025-03-18 13:00:00,99.67,99.92,99.54,99.85,32322.0,99.3237,99.5728,99.1942,99.5031,32322.0
2025-03-18 13:30:00,99.88,100.35,99.88,100.21,39866.0,99.533,100.0013,99.533,99.8618,39866.0
2025-03-18 14:00:00,100.25,100.45,100.05,100.17,35780.0,99.9017,100.101,99.7024,99.822,35780.0
2025-03-18 14:30:00,100.17,100.47,100.17,100.46,33892.0,99.822,100.1209,99.822,100.111,33892.0
2025-03-18 15:00:00,100.44,100.49,100.24,100.4,66666.0,100.091,100.1409,99.8917,100.0512,66666.0
2025-03-18 15:30:00,100.41,100.44,100.14,100.21,169977.0,100.0611,100.091,99.7921,99.8618,169977.0
2025-03-19 09:30:00,99.9,100.45,99.7,100.23,69140.0,99.5529,100.101,99.3536,99.8818,69140.0
2025-03-19 10:00:00,100.23,100.92,100.19,100.92,21396.0,99.8818,100.5694,99.8419,100.5694,21396.0
2025-03-19 10:30:00,100.94,101.36,100.89,101.27,33127.0,100.5893,101.0078,100.5395,100.9181,33127.0
2025-03-19 11:00:00,101.32,101.41,101.06,101.3,36083.0,100.968,101.0577,100.7089,100.948,36083.0
2025-03-19 11:30:00,101.35,101.43,101.16,101.29,24618.0,100.9979,101.0776,100.8085,100.9381,24618.0
2025-03-19 12:00:00,101.3,101.34,100.84,100.88,14363.0,100.948,100.9879,100.4896,100.5295,14363.0
2025-03-19 12:30:00,100.88,100.92,100.73,100.74,14431.0,100.5295,100.5694,100.38,100.39,14431.0
2025-03-19 13:00:00,100.76,100.76,98.91,99.51,148419.0,100.4099,100.4099,98.5663,99.1643,148419.0
2025-03-19 13:30:00,99.49,99.83,99.31,99.48,65095.0,99.1443,99.4831,98.965,99.1344,65095.0
2025-03-19 14:00:00,99.45,100.02,99.36,99.73,42424.0,99.1045,99.6725,99.0148,99.3835,42424.0
2025-03-19 14:30:00,99.76,100.37,99.75,100.1,61518.0,99.4134,100.0213,99.4034,99.7522,61518.0
2025-03-19 15:00:00,100.12,100.38,99.64,99.72,107445.0,99.7721,100.0312,99.2938,99.3735,107445.0
2025-03-19 15:30:00,99.71,100.14,99.47,99.57,233859.0,99.3636,99.7921,99.1244,99.2241,233859.0
2025-03-20 09:30:00,99.3,99.57,98.68,99.12,178976.0,98.955,99.2241,98.3371,98.7756,178976.0
2025-03-20 10:00:00,99.11,99.44,98.87,99.09,86373.0,98.7657,99.0945,98.5265,98.7457,86373.0
2025-03-20 10:30:00,99.11,99.14,98.59,98.67,65762.0,98.7657,98.7955,98.2475,98.3272,65762.0
2025-03-20 11:00:00,98.67,98.81,98.24,98.54,135273.0,98.3272,98.4667,97.8987,98.1976,135273.0
2025-03-20 11:30:00,98.52,98.73,98.31,98.42,56124.0,98.1777,98.387,97.9684,98.078,56124.0
2025-03-20 12:00:00,98.4,98.53,98.23,98.36,72306.0,98.0581,98.1877,97.8887,98.0183,72306.0
2025-03-20 12:30:00,98.36,98.58,98.16,98.16,40457.0,98.0183,98.2375,97.819,97.819,40457.0
2025-03-20 13:00:00,98.17,98.42,98.01,98.05,40733.0,97.8289,98.078,97.6695,97.7093,40733.0
2025-03-20 13:30:00,98.08,98.31,98.0,98.02,47321.0,97.7392,97.9684,97.6595,97.6794,47321.0
2025-03-20 14:00:00,98.02,98.43,98.02,98.23,40166.0,97.6794,98.088,97.6794,97.8887,40166.0
2025-03-20 14:30:00,98.21,98.68,98.14,98.31,44305.0,97.8688,98.3371,97.799,97.9684,44305.0
2025-03-20 15:00:00,98.31,98.65,98.31,98.34,52362.0,97.9684,98.3072,97.9684,97.9983,52362.0
2025-03-20 15:30:00,98.34,98.68,98.25,98.3,228976.0,97.9983,98.3371,97.9086,97.9585,228976.0
2025-03-21 09:30:00,96.88,97.85,96.42,96.73,565085.0,96.5434,97.51,96.085,96.3939,565085.0
2025-03-21 10:00:00,96.72,96.85,96.44,96.7,64809.0,96.384,96.5135,96.1049,96.364,64809.0
2025-03-21 10:30:00,96.68,96.92,96.57,96.82,67476.0,96.3441,96.5833,96.2345,96.4836,67476.0
2025-03-21 11:00:00,96.84,96.96,96.32,96.48,40523.0,96.5035,96.6231,95.9853,96.1448,40523.0
2025-03-21 11:30:00,96.47,96.59,96.35,96.37,41179.0,96.1348,96.2544,96.0152,96.0352,41179.0
2025-03-21 12:00:00,96.34,97.16,96.24,97.05,90062.0,96.0053,96.8224,95.9056,96.7128,90062.0
2025-03-21 12:30:00,97.08,97.2,96.91,97.11,49507.0,96.7427,96.8623,96.5733,96.7726,49507.0
2025-03-21 13:00:00,97.12,97.4,97.12,97.13,35139.0,96.7826,97.0616,96.7826,96.7925,35139.0
2025-03-21 13:30:00,97.12,97.63,97.01,97.5,38979.0,96.7826,97.2908,96.6729,97.1612,38979.0
2025-03-21 14:00:00,97.48,97.64,97.25,97.25,48485.0,97.1413,97.3008,96.9121,96.9121,48485.0
2025-03-21 14:30:00,97.24,97.54,97.24,97.42,42800.0,96.9021,97.2011,96.9021,97.0815,42800.0
2025-03-21 15:00:00,97.42,97.52,97.07,97.39,75503.0,97.0815,97.1812,96.7327,97.0516,75503.0
2025-03-21 15:30:00,97.39,97.5,96.83,97.11,380138.0,97.0516,97.1612,96.4936,96.7726,380138.0
2025-03-24 09:30:00,98.41,98.98,97.94,98.8,104868.0,98.0681,98.6361,97.5997,98.4567,104868.0
2025-03-24 10:00:00,98.8,99.06,98.67,98.76,80221.0,98.4567,98.7158,98.3272,98.4169,80221.0
2025-03-24 10:30:00,98.74,98.93,98.66,98.84,40628.0,98.3969,98.5863,98.3172,98.4966,40628.0
2025-03-24 11:00:00,98.81,98.88,98.63,98.7,37383.0,98.4667,98.5364,98.2873,98.3571,37383.0
2025-03-24 11:30:00,98.77,98.8,98.64,98.67,52497.0,98.4268,98.4567,98.2973,98.3272,52497.0
2025-03-24 12:00:00,98.66,98.84,98.61,98.63,66937.0,98.3172,98.4966,98.2674,98.2873,66937.0
2025-03-24 12:30:00,98.62,98.66,98.34,98.47,50072.0,98.2774,98.3172,97.9983,98.1279,50072.0
2025-03-24 13:00:00,98.48,98.48,98.09,98.19,26764.0,98.1378,98.1378,97.7492,97.8488,26764.0
2025-03-24 13:30:00,98.18,98.34,98.17,98.21,45209.0,97.8389,97.9983,97.8289,97.8688,45209.0
2025-03-24 14:00:00,98.26,98.27,98.12,98.14,44511.0,97.9186,97.9286,97.7791,97.799,44511.0
2025-03-24 14:30:00,98.14,98.58,98.11,98.57,47211.0,97.799,98.2375,97.7691,98.2275,47211.0
2025-03-24 15:00:00,98.53,98.73,98.48,98.63,65533.0,98.1877,98.387,98.1378,98.2873,65533.0
2025-03-24 15:30:00,98.63,98.8,98.46,98.61,254975.0,98.2873,98.4567,98.1179,98.2674,254975.0
2025-03-25 09:30:00,98.96,99.19,98.31,98.33,65910.0,98.6162,98.8454,97.9684,97.9884,65910.0
2025-03-25 10:00:00,98.28,98.65,98.23,98.64,45769.0,97.9385,98.3072,97.8887,98.2973,45769.0
2025-03-25 10:30:00,98.62,98.84,98.47,98.7,32239.0,98.2774,98.4966,98.1279,98.3571,32239.0
2025-03-25 11:00:00,98.69,99.13,98.63,99.12,41370.0,98.3471,98.7856,98.2873,98.7756,41370.0
2025-03-25 11:30:00,99.09,99.29,99.05,99.19,39445.0,98.7457,98.945,98.7059,98.8454,39445.0
2025-03-25 12:00:00,99.19,99.22,99.02,99.17,41925.0,98.8454,98.8753,98.676,98.8254,41925.0
2025-03-25 12:30:00,99.16,99.31,99.14,99.27,19875.0,98.8155,98.965,98.7955,98.9251,19875.0
2025-03-25 13:00:00,99.25,99.28,99.02,99.08,23039.0,98.9052,98.9351,98.676,98.7358,23039.0
2025-03-25 13:30:00,99.12,99.12,98.75,98.78,20250.0,98.7756,98.7756,98.4069,98.4368,20250.0
2025-03-25 14:00:00,98.79,98.83,98.45,98.48,76519.0,98.4468,98.4866,98.1079,98.1378,76519.0
2025-03-25 14:30:00,98.5,98.91,98.45,98.91,62606.0,98.1578,98.5663,98.1079,98.5663,62606.0
2025-03-25 15:00:00,98.91,99.11,98.86,98.97,58729.0,98.5663,98.7657,98.5165,98.6261,58729.0
2025-03-25 15:30:00,98.93,99.39,98.72,99.26,162121.0,98.5863,99.0447,98.377,98.9151,162121.0
2025-03-26 09:30:00,99.41,100.29,99.02,100.16,56261.0,99.0646,99.9416,98.676,99.812,56261.0
2025-03-26 10:00:00,100.09,100.09,99.7,100.02,28830.0,99.7422,99.7422,99.3536,99.6725,28830.0
2025-03-26 10:30:00,99.97,100.05,99.76,99.78,73934.0,99.6227,99.7024,99.4134,99.4333,73934.0
2025-03-26 11:00:00,99.79,99.84,99.48,99.51,30004.0,99.4433,99.4931,99.1344,99.1643,30004.0
2025-03-26 11:30:00,99.54,99.67,99.22,99.32,27484.0,99.1942,99.3237,98.8753,98.9749,27484.0
2025-03-26 12:00:00,99.32,99.6,99.27,99.6,55902.0,98.9749,99.2539,98.9251,99.2539,55902.0
2025-03-26 12:30:00,99.61,99.65,99.3,99.37,42759.0,99.2639,99.3038,98.955,99.0247,42759.0
2025-03-26 13:00:00,99.34,99.39,98.92,98.94,43051.0,98.9949,99.0447,98.5763,98.5962,43051.0
2025-03-26 13:30:00,98.95,99.32,98.92,99.26,68819.0,98.6062,98.9749,98.5763,98.9151,68819.0
2025-03-26 14:00:00,99.3,99.8,99.3,99.69,54469.0,98.955,99.4533,98.955,99.3436,54469.0
2025-03-26 14:30:00,99.69,99.82,99.53,99.69,55393.0,99.3436,99.4732,99.1842,99.3436,55393.0
2025-03-26 15:00:00,99.69,99.76,99.43,99.49,69872.0,99.3436,99.4134,99.0845,99.1443,69872.0
2025-03-26 15:30:00,99.51,99.73,99.43,99.54,196455.0,99.1643,99.3835,99.0845,99.1942,196455.0
2025-03-27 09:30:00,99.54,99.63,98.03,98.78,110400.0,99.1942,99.2838,97.6894,98.4368,110400.0
2025-03-27 10:00:00,98.88,99.32,98.84,99.29,114549.0,98.5364,98.9749,98.4966,98.945,114549.0
2025-03-27 10:30:00,99.27,99.33,98.54,98.81,55904.0,98.9251,98.9849,98.1976,98.4667,55904.0
2025-03-27 11:00:00,98.79,98.95,98.59,98.63,53178.0,98.4468,98.6062,98.2475,98.2873,53178.0
2025-03-27 11:30:00,98.66,98.83,98.17,98.39,89817.0,98.3172,98.4866,97.8289,98.0482,89817.0
2025-03-27 12:00:00,98.41,98.66,98.4,98.64,23187.0,98.0681,98.3172,98.0581,98.2973,23187.0
2025-03-27 12:30:00,98.67,98.75,98.23,98.23,19160.0,98.3272,98.4069,97.8887,97.8887,19160.0
2025-03-27 13:00:00,98.2,98.48,98.2,98.28,53048.0,97.8588,98.1378,97.8588,97.9385,53048.0
2025-03-27 13:30:00,98.31,98.47,97.94,98.09,24012.0,97.9684,98.1279,97.5997,97.7492,24012.0
2025-03-27 14:00:00,98.09,98.33,98.06,98.18,30935.0,97.7492,97.9884,97.7193,97.8389,30935.0
2025-03-27 14:30:00,98.13,98.24,97.92,97.92,40168.0,97.7891,97.8987,97.5798,97.5798,40168.0
2025-03-27 15:00:00,97.97,98.66,97.97,98.61,115552.0,97.6296,98.3172,97.6296,98.2674,115552.0
2025-03-27 15:30:00,98.59,98.6,98.13,98.14,229772.0,98.2475,98.2574,97.7891,97.799,229772.0
2025-03-28 09:30:00,98.1,98.69,97.36,97.4,80089.0,97.7592,98.3471,97.0217,97.0616,80089.0
2025-03-28 10:00:00,97.3,98.05,97.24,98.02,75709.0,96.9619,97.7093,96.9021,97.6794,75709.0
2025-03-28 10:30:00,97.96,98.04,97.53,97.6,56820.0,97.6196,97.6994,97.1911,97.2609,56820.0
2025-03-28 11:00:00,97.56,98.17,97.54,97.93,74905.0,97.221,97.8289,97.2011,97.5898,74905.0
2025-03-28 11:30:00,97.91,98.22,97.72,97.76,92879.0,97.5698,97.8787,97.3805,97.4203,92879.0
2025-03-28 12:00:00,97.76,97.9,97.55,97.57,64640.0,97.4203,97.5599,97.2111,97.231,64640.0
2025-03-28 12:30:00,97.58,97.62,97.21,97.27,37740.0,97.241,97.2808,96.8723,96.932,37740.0
2025-03-28 13:00:00,97.27,97.27,96.82,96.84,55767.0,96.932,96.932,96.4836,96.5035,55767.0
2025-03-28 13:30:00,96.88,97.16,96.77,97.04,33118.0,96.5434,96.8224,96.4338,96.7028,33118.0
2025-03-28 14:00:00,97.05,97.26,96.93,97.07,76997.0,96.7128,96.9221,96.5932,96.7327,76997.0
2025-03-28 14:30:00,97.06,97.15,96.92,97.12,47938.0,96.7228,96.8125,96.5833,96.7826,47938.0
2025-03-28 15:00:00,97.12,97.25,96.59,96.81,60092.0,96.7826,96.9121,96.2544,96.4736,60092.0
2025-03-28 15:30:00,96.84,97.15,96.69,96.88,190241.0,96.5035,96.8125,96.3541,96.5434,190241.0
2025-03-31 09:30:00,96.9,97.26,96.19,96.4,187006.0,96.5633,96.9221,95.8558,96.0651,187006.0
2025-03-31 10:00:00,96.4,96.55,95.86,96.38,88510.0,96.0651,96.2145,95.5269,96.0451,88510.0
2025-03-31 10:30:00,96.31,97.07,96.31,96.86,122947.0,95.9754,96.7327,95.9754,96.5235,122947.0
2025-03-31 11:00:00,96.87,97.45,96.84,97.17,163590.0,96.5334,97.1114,96.5035,96.8324,163590.0
2025-03-31 11:30:00,97.12,97.23,96.83,96.92,48312.0,96.7826,96.8922,96.4936,96.5833,48312.0
2025-03-31 12:00:00,96.89,97.02,96.67,97.02,51074.0,96.5534,96.6829,96.3341,96.6829,51074.0
2025-03-31 12:30:00,97.04,97.09,96.67,96.75,38625.0,96.7028,96.7527,96.3341,96.4139,38625.0
2025-03-31 13:00:00,96.77,97.12,96.57,96.75,42413.0,96.4338,96.7826,96.2345,96.4139,42413.0
2025-03-31 13:30:00,96.77,97.12,96.61,96.61,79352.0,96.4338,96.7826,96.2743,96.2743,79352.0
2025-03-31 14:00:00,96.6,97.45,96.56,97.43,78247.0,96.2644,97.1114,96.2245,97.0915,78247.0
2025-03-31 14:30:00,97.44,97.75,97.42,97.51,61658.0,97.1015,97.4104,97.0815,97.1712,61658.0
2025-03-31 15:00:00,97.55,97.96,97.55,97.58,63633.0,97.2111,97.6196,97.2111,97.241,63633.0
2025-03-31 15:30:00,97.59,98.12,97.26,97.37,275197.0,97.2509,97.7791,96.9221,97.0317,275197.0
2025-04-01 09:30:00,97.36,97.61,96.01,96.49,203031.0,97.0217,97.2709,95.6764,96.1548,203031.0
2025-04-01 10:00:00,96.48,97.0,96.11,96.41,89714.0,96.1448,96.663,95.7761,96.075,89714.0
2025-04-01 10:30:00,96.39,97.83,96.39,97.82,43352.0,96.0551,97.4901,96.0551,97.4801,43352.0
2025-04-01 11:00:00,97.75,98.58,97.75,98.34,62609.0,97.4104,98.2375,97.4104,97.9983,62609.0
2025-04-01 11:30:00,98.37,98.48,98.19,98.31,52689.0,98.0282,98.1378,97.8488,97.9684,52689.0
2025-04-01 12:00:00,98.28,98.49,98.03,98.06,46938.0,97.9385,98.1478,97.6894,97.7193,46938.0
2025-04-01 12:30:00,98.02,98.14,97.75,98.12,34688.0,97.6794,97.799,97.4104,97.7791,34688.0
2025-04-01 13:00:00,98.08,98.25,97.99,98.11,29625.0,97.7392,97.9086,97.6495,97.7691,29625.0
2025-04-01 13:30:00,98.08,98.12,97.91,97.91,30624.0,97.7392,97.7791,97.5698,97.5698,30624.0
2025-04-01 14:00:00,97.94,97.95,97.4,97.46,53020.0,97.5997,97.6097,97.0616,97.1214,53020.0
2025-04-01 14:30:00,97.46,97.63,97.19,97.44,52331.0,97.1214,97.2908,96.8523,97.1015,52331.0
2025-04-01 15:00:00,97.42,98.1,97.39,98.06,50485.0,97.0815,97.7592,97.0516,97.7193,50485.0
2025-04-01 15:30:00,98.05,98.46,97.98,98.29,181061.0,97.7093,98.1179,97.6396,97.9485,181061.0
2025-04-02 09:30:00,97.6,97.6,96.81,97.05,101127.0,97.2609,97.2609,96.4736,96.7128,101127.0
2025-04-02 10:00:00,97.1,97.86,97.01,97.86,50480.0,96.7626,97.52,96.6729,97.52,50480.0
2025-04-02 10:30:00,97.86,98.08,97.7,98.0,62596.0,97.52,97.7392,97.3605,97.6595,62596.0
2025-04-02 11:00:00,98.0,98.4,97.84,98.3,33217.0,97.6595,98.0581,97.5001,97.9585,33217.0
2025-04-02 11:30:00,98.35,98.44,97.98,98.04,32001.0,98.0083,98.098,97.6396,97.6994,32001.0
2025-04-02 12:00:00,98.03,98.57,98.03,98.55,23151.0,97.6894,98.2275,97.6894,98.2076,23151.0
2025-04-02 12:30:00,98.52,98.91,98.39,98.8,34160.0,98.1777,98.5663,98.0482,98.4567,34160.0
2025-04-02 13:00:00,98.83,99.16,98.76,99.08,34689.0,98.4866,98.8155,98.4169,98.7358,34689.0
2025-04-02 13:30:00,99.05,99.05,98.62,98.77,42526.0,98.7059,98.7059,98.2774,98.4268,42526.0
2025-04-02 14:00:00,98.75,98.81,98.16,98.16,65836.0,98.4069,98.4667,97.819,97.819,65836.0
2025-04-02 14:30:00,98.17,98.81,98.13,98.37,27065.0,97.8289,98.4667,97.7891,98.0282,27065.0
2025-04-02 15:00:00,98.39,98.92,98.39,98.86,39823.0,98.0482,98.5763,98.0482,98.5165,39823.0
2025-04-02 15:30:00,98.82,99.25,98.8,99.08,249810.0,98.4767,98.9052,98.4567,98.7358,249810.0
2025-04-03 09:30:00,95.72,96.38,94.67,95.31,364103.0,95.3874,96.0451,94.3411,94.9789,364103.0
2025-04-03 10:00:00,95.15,95.42,94.15,94.44,241788.0,94.8194,95.0885,93.8229,94.1119,241788.0
2025-04-03 10:30:00,94.37,94.57,93.5,93.56,112976.0,94.0421,94.2414,93.1751,93.2349,112976.0
2025-04-03 11:00:00,93.52,94.12,93.4,93.84,224156.0,93.1951,93.793,93.0755,93.514,224156.0
2025-04-03 11:30:00,93.85,94.25,93.55,94.08,112399.0,93.5239,93.9225,93.225,93.7531,112399.0
2025-04-03 12:00:00,94.08,94.61,93.87,94.41,82212.0,93.7531,94.2813,93.5439,94.082,82212.0
2025-04-03 12:30:00,94.45,94.45,93.85,94.09,79608.0,94.1218,94.1218,93.5239,93.7631,79608.0
2025-04-03 13:00:00,94.11,94.22,93.54,93.55,51116.0,93.783,93.8926,93.215,93.225,51116.0
2025-04-03 13:30:00,93.59,93.98,93.32,93.32,66526.0,93.2648,93.6535,92.9958,92.9958,66526.0
2025-04-03 14:00:00,93.34,93.62,93.28,93.55,66777.0,93.0157,93.2947,92.9559,93.225,66777.0
2025-04-03 14:30:00,93.55,93.7,93.27,93.41,89690.0,93.225,93.3744,92.9459,93.0855,89690.0
2025-04-03 15:00:00,93.35,93.38,92.67,92.77,120490.0,93.0257,93.0556,92.348,92.4477,120490.0
2025-04-03 15:30:00,92.77,92.79,92.21,92.37,605288.0,92.4477,92.4676,91.8896,92.0491,605288.0
2025-04-04 09:30:00,90.81,92.3,89.67,90.2,205485.0,90.4945,91.9793,89.3584,89.8866,205485.0
2025-04-04 10:00:00,90.22,91.25,89.69,91.14,460816.0,89.9065,90.933,89.3784,90.8233,460816.0
2025-04-04 10:30:00,91.09,91.69,90.39,91.59,227913.0,90.7735,91.3714,90.0759,91.2718,227913.0
2025-04-04 11:00:00,91.5,93.97,91.29,92.88,404910.0,91.1821,93.6435,90.9728,92.5573,404910.0
2025-04-04 11:30:00,92.88,93.39,92.38,92.45,318437.0,92.5573,93.0655,92.059,92.1288,318437.0
2025-04-04 12:00:00,92.51,93.32,91.78,91.96,261141.0,92.1886,92.9958,91.4611,91.6405,261141.0
2025-04-04 12:30:00,92.02,92.46,91.81,91.89,83331.0,91.7003,92.1388,91.491,91.5707,83331.0
2025-04-04 13:00:00,91.89,92.06,91.03,91.76,102836.0,91.5707,91.7401,90.7137,91.4412,102836.0
2025-04-04 13:30:00,91.69,92.22,91.42,91.87,199758.0,91.3714,91.8996,91.1024,91.5508,199758.0
2025-04-04 14:00:00,91.92,92.2,91.14,91.39,116997.0,91.6006,91.8797,90.8233,91.0725,116997.0
2025-04-04 14:30:00,91.3,91.54,90.91,91.17,98129.0,90.9828,91.222,90.5941,90.8532,98129.0
2025-04-04 15:00:00,91.25,92.07,90.78,91.82,154101.0,90.933,91.7501,90.4646,91.501,154101.0
2025-04-04 15:30:00,91.73,92.29,90.82,90.89,568154.0,91.4113,91.9693,90.5045,90.5742,568154.0
2025-04-07 09:30:00,88.66,88.87,86.12,88.32,431740.0,88.352,88.5612,85.8208,88.0131,431740.0
2025-04-07 10:00:00,88.3,94.0,87.71,89.66,488175.0,87.9932,93.6734,87.4053,89.3485,488175.0
2025-04-07 10:30:00,89.68,90.48,88.28,89.87,293359.0,89.3684,90.1656,87.9733,89.5578,293359.0
2025-04-07 11:00:00,89.86,90.38,87.33,87.61,131746.0,89.5478,90.066,87.0266,87.3056,131746.0
2025-04-07 11:30:00,87.61,89.24,87.49,88.66,133787.0,87.3056,88.9299,87.186,88.352,133787.0
2025-04-07 12:00:00,88.57,88.57,87.63,88.26,110305.0,88.2623,88.2623,87.3255,87.9533,110305.0
2025-04-07 12:30:00,88.26,88.84,87.37,87.6,83609.0,87.9533,88.5313,87.0664,87.2956,83609.0
2025-04-07 13:00:00,87.52,89.11,87.51,89.02,88976.0,87.2159,88.8004,87.206,88.7107,88976.0
2025-04-07 13:30:00,89.02,89.73,88.53,89.64,206639.0,88.7107,89.4182,88.2224,89.3286,206639.0
2025-04-07 14:00:00,89.63,89.8,88.67,88.74,121143.0,89.3186,89.488,88.3619,88.4317,121143.0
2025-04-07 14:30:00,88.77,89.3,88.14,88.35,95271.0,88.4616,88.9897,87.8338,88.043,95271.0
2025-04-07 15:00:00,88.29,88.82,87.74,87.76,151244.0,87.9832,88.5114,87.4352,87.4551,151244.0
2025-04-07 15:30:00,87.76,88.73,87.75,88.16,570777.0,87.4551,88.4217,87.4451,87.8537,570777.0
2025-04-08 09:30:00,88.95,89.89,87.31,88.44,489555.0,88.641,89.5777,87.0066,88.1327,489555.0
2025-04-08 10:00:00,88.39,89.63,88.29,89.23,303973.0,88.0829,89.3186,87.9832,88.92,303973.0
2025-04-08 10:30:00,89.17,89.77,89.09,89.1,158484.0,88.8602,89.4581,88.7805,88.7904,158484.0
2025-04-08 11:00:00,89.19,89.66,88.92,89.52,135911.0,88.8801,89.3485,88.6111,89.209,135911.0
2025-04-08 11:30:00,89.52,90.48,89.41,89.7,127285.0,89.209,90.1656,89.0994,89.3883,127285.0
2025-04-08 12:00:00,89.63,90.18,89.15,89.5,62919.0,89.3186,89.8667,88.8403,89.189,62919.0
2025-04-08 12:30:00,89.57,89.64,87.96,87.96,194844.0,89.2588,89.3286,87.6544,87.6544,194844.0
2025-04-08 13:00:00,87.98,88.24,87.17,87.26,160448.0,87.6743,87.9334,86.8671,86.9568,160448.0
2025-04-08 13:30:00,87.2,88.15,86.9,87.82,81030.0,86.897,87.8437,86.5981,87.5149,81030.0
2025-04-08 14:00:00,87.78,87.93,87.18,87.28,92999.0,87.475,87.6245,86.8771,86.9768,92999.0
2025-04-08 14:30:00,87.28,88.13,87.04,87.18,136541.0,86.9768,87.8238,86.7376,86.8771,136541.0
2025-04-08 15:00:00,87.2,87.24,86.33,86.83,162512.0,86.897,86.9369,86.0301,86.5283,162512.0
2025-04-08 15:30:00,86.8,86.83,85.1,86.42,783570.0,86.4984,86.5283,84.8043,86.1197,783570.0
2025-04-09 09:30:00,85.68,87.88,85.2,87.4,141228.0,85.3823,87.5747,84.904,87.0963,141228.0
2025-04-09 10:00:00,87.47,87.99,86.67,87.03,95651.0,87.1661,87.6843,86.3689,86.7276,95651.0
2025-04-09 10:30:00,87.0,87.57,86.71,86.73,114414.0,86.6977,87.2657,86.4087,86.4287,114414.0
2025-04-09 11:00:00,86.69,87.41,86.4,86.48,241019.0,86.3888,87.1063,86.0998,86.1795,241019.0
2025-04-09 11:30:00,86.48,86.86,85.94,86.2,93103.0,86.1795,86.5582,85.6414,85.9005,93103.0
2025-04-09 12:00:00,86.13,86.64,85.86,86.12,250608.0,85.8307,86.339,85.5617,85.8208,250608.0
2025-04-09 12:30:00,86.08,86.86,86.06,86.61,94875.0,85.7809,86.5582,85.761,86.3091,94875.0
2025-04-09 13:00:00,86.61,92.65,86.24,91.09,267077.0,86.3091,92.3281,85.9404,90.7735,267077.0
2025-04-09 13:30:00,91.12,93.52,90.79,93.23,574044.0,90.8034,93.1951,90.4746,92.9061,574044.0
2025-04-09 14:00:00,93.47,94.41,92.66,93.9,363718.0,93.1452,94.082,92.3381,93.5738,363718.0
2025-04-09 14:30:00,93.97,94.34,91.94,92.0,310651.0,93.6435,94.0122,91.6206,91.6804,310651.0
2025-04-09 15:00:00,92.03,94.11,91.81,93.89,344722.0,91.7102,93.783,91.491,93.5638,344722.0
2025-04-09 15:30:00,93.84,94.56,93.31,93.85,928899.0,93.514,94.2315,92.9858,93.5239,928899.0
2025-04-10 09:30:00,91.19,92.1,90.02,90.12,159380.0,90.8732,91.78,89.7072,89.8069,159380.0
2025-04-10 10:00:00,90.09,90.29,89.28,89.52,151678.0,89.777,89.9763,88.9698,89.209,151678.0
2025-04-10 10:30:00,89.55,89.92,89.18,89.34,166626.0,89.2389,89.6076,88.8702,89.0296,166626.0
2025-04-10 11:00:00,89.34,89.52,88.71,88.75,87690.0,89.0296,89.209,88.4018,88.4416,87690.0
2025-04-10 11:30:00,88.75,88.78,87.94,88.11,88919.0,88.4416,88.4715,87.6345,87.8039,88919.0
2025-04-10 12:00:00,88.09,88.44,86.47,86.84,101496.0,87.7839,88.1327,86.1696,86.5383,101496.0
2025-04-10 12:30:00,86.83,88.28,86.77,88.06,128364.0,86.5283,87.9733,86.4685,87.754,128364.0
2025-04-10 13:00:00,88.05,88.9,86.85,87.89,108382.0,87.7441,88.5911,86.5482,87.5846,108382.0
2025-04-10 13:30:00,87.82,88.97,87.72,88.8,98359.0,87.5149,88.6609,87.4152,88.4915,98359.0
2025-04-10 14:00:00,88.79,89.43,88.2,89.35,102457.0,88.4815,89.1193,87.8936,89.0396,102457.0
2025-04-10 14:30:00,89.31,89.73,88.54,88.93,91666.0,88.9997,89.4182,88.2324,88.621,91666.0
2025-04-10 15:00:00,88.94,89.45,88.3,88.37,171485.0,88.631,89.1392,87.9932,88.063,171485.0
2025-04-10 15:30:00,88.37,89.0,87.41,88.83,620796.0,88.063,88.6908,87.1063,88.5214,620796.0
2025-04-11 09:30:00,88.66,89.55,87.0,89.26,108022.0,88.352,89.2389,86.6977,88.9499,108022.0
2025-04-11 10:00:00,89.07,89.33,87.35,87.4,106923.0,88.7605,89.0196,87.0465,87.0963,106923.0
2025-04-11 10:30:00,87.34,88.9,87.32,88.18,129923.0,87.0365,88.5911,87.0166,87.8736,129923.0
2025-04-11 11:00:00,88.22,89.12,87.55,88.06,150496.0,87.9135,88.8104,87.2458,87.754,150496.0
2025-04-11 11:30:00,88.08,88.92,88.0,88.8,76544.0,87.774,88.6111,87.6943,88.4915,76544.0
2025-04-11 12:00:00,88.8,89.2,88.63,88.82,67064.0,88.4915,88.8901,88.3221,88.5114,67064.0
2025-04-11 12:30:00,88.78,90.06,88.67,89.58,200000.0,88.4715,89.7471,88.3619,89.2688,200000.0
2025-04-11 13:00:00,89.62,89.98,89.33,89.34,76651.0,89.3086,89.6674,89.0196,89.0296,76651.0
2025-04-11 13:30:00,89.41,90.67,89.04,90.29,93319.0,89.0994,90.355,88.7306,89.9763,93319.0
2025-04-11 14:00:00,90.29,90.43,89.85,90.09,77625.0,89.9763,90.1158,89.5378,89.777,77625.0
2025-04-11 14:30:00,90.14,90.6,89.97,90.08,77637.0,89.8268,90.2852,89.6574,89.767,77637.0
2025-04-11 15:00:00,90.14,90.97,90.1,90.66,74532.0,89.8268,90.6539,89.787,90.345,74532.0
2025-04-11 15:30:00,90.62,90.74,90.35,90.41,451112.0,90.3051,90.4247,90.0361,90.0959,451112.0
2025-04-14 09:30:00,91.01,91.01,89.44,90.32,175067.0,90.6938,90.6938,89.1292,90.0062,175067.0
2025-04-14 10:00:00,90.32,90.92,90.03,90.85,65225.0,90.0062,90.6041,89.7172,90.5343,65225.0
2025-04-14 10:30:00,90.89,90.98,90.11,90.17,113782.0,90.5742,90.6639,89.7969,89.8567,113782.0
2025-04-14 11:00:00,90.18,90.41,89.89,89.89,107243.0,89.8667,90.0959,89.5777,89.5777,107243.0
2025-04-14 11:30:00,89.92,90.24,89.31,89.31,61775.0,89.6076,89.9265,88.9997,88.9997,61775.0
2025-04-14 12:00:00,89.33,89.72,88.89,89.47,47397.0,89.0196,89.4083,88.5812,89.1591,47397.0
2025-04-14 12:30:00,89.5,89.93,89.42,89.5,46756.0,89.189,89.6175,89.1093,89.189,46756.0
2025-04-14 13:00:00,89.53,90.27,89.38,89.66,92776.0,89.2189,89.9564,89.0695,89.3485,92776.0
2025-04-14 13:30:00,89.65,89.83,89.44,89.65,91839.0,89.3385,89.5179,89.1292,89.3385,91839.0
2025-04-14 14:00:00,89.69,90.13,89.69,90.06,101904.0,89.3784,89.8169,89.3784,89.7471,101904.0
2025-04-14 14:30:00,90.05,90.15,89.88,89.95,81636.0,89.7371,89.8368,89.5677,89.6375,81636.0
2025-04-14 15:00:00,89.95,90.23,89.91,90.01,395812.0,89.6375,89.9165,89.5976,89.6973,395812.0
2025-04-14 15:30:00,89.98,90.14,89.5,89.55,482107.0,89.6674,89.8268,89.189,89.2389,482107.0
2025-04-15 09:30:00,89.55,90.34,88.81,90.03,203957.0,89.2389,90.0261,88.5014,89.7172,203957.0
2025-04-15 10:00:00,90.04,90.39,89.4,89.5,75561.0,89.7272,90.0759,89.0894,89.189,75561.0
2025-04-15 10:30:00,89.5,89.68,89.23,89.42,63002.0,89.189,89.3684,88.92,89.1093,63002.0
2025-04-15 11:00:00,89.41,89.52,89.06,89.07,113611.0,89.0994,89.209,88.7506,88.7605,113611.0
2025-04-15 11:30:00,89.12,89.38,89.03,89.23,62251.0,88.8104,89.0695,88.7207,88.92,62251.0
2025-04-15 12:00:00,89.23,89.38,88.91,89.04,45951.0,88.92,89.0695,88.6011,88.7306,45951.0
2025-04-15 12:30:00,89.01,89.16,88.69,88.82,50300.0,88.7007,88.8502,88.3819,88.5114,50300.0
2025-04-15 13:00:00,88.85,88.95,88.52,88.55,63638.0,88.5413,88.641,88.2124,88.2423,63638.0
2025-04-15 13:30:00,88.55,88.84,88.48,88.61,48856.0,88.2423,88.5313,88.1726,88.3021,48856.0
2025-04-15 14:00:00,88.59,88.68,88.35,88.51,62132.0,88.2822,88.3719,88.043,88.2025,62132.0
2025-04-15 14:30:00,88.49,88.84,88.49,88.67,58732.0,88.1825,88.5313,88.1825,88.3619,58732.0
2025-04-15 15:00:00,88.64,88.73,88.51,88.65,138400.0,88.332,88.4217,88.2025,88.342,138400.0
2025-04-15 15:30:00,88.65,88.9,88.48,88.82,339738.0,88.342,88.5911,88.1726,88.5114,339738.0
2025-04-16 09:30:00,87.0,88.35,87.0,87.49,121070.0,86.6977,88.043,86.6977,87.186,121070.0
2025-04-16 10:00:00,87.52,88.18,87.52,87.87,103637.0,87.2159,87.8736,87.2159,87.5647,103637.0
2025-04-16 10:30:00,87.85,88.29,87.84,88.29,59238.0,87.5448,87.9832,87.5348,87.9832,59238.0
2025-04-16 11:00:00,88.25,88.91,88.18,88.78,59689.0,87.9434,88.6011,87.8736,88.4715,59689.0
2025-04-16 11:30:00,88.78,88.78,88.09,88.19,95279.0,88.4715,88.4715,87.7839,87.8836,95279.0
2025-04-16 12:00:00,88.22,88.22,88.02,88.06,40665.0,87.9135,87.9135,87.7142,87.754,40665.0
2025-04-16 12:30:00,88.05,88.22,87.86,88.06,92727.0,87.7441,87.9135,87.5547,87.754,92727.0
2025-04-16 13:00:00,88.06,88.5,87.96,88.47,190746.0,87.754,88.1925,87.6544,88.1626,190746.0
2025-04-16 13:30:00,88.43,88.47,87.34,87.41,120563.0,88.1228,88.1626,87.0365,87.1063,120563.0
2025-04-16 14:00:00,87.41,87.69,87.21,87.51,139135.0,87.1063,87.3853,86.907,87.206,139135.0
2025-04-16 14:30:00,87.51,87.51,87.07,87.11,90701.0,87.206,87.206,86.7675,86.8073,90701.0
2025-04-16 15:00:00,87.11,87.13,86.25,86.31,254673.0,86.8073,86.8273,85.9503,86.0101,254673.0
2025-04-16 15:30:00,86.33,86.97,86.28,86.82,412871.0,86.0301,86.6678,85.9802,86.5184,412871.0
2025-04-17 09:30:00,87.08,88.02,87.0,87.29,240964.0,86.7774,87.7142,86.6977,86.9867,240964.0
2025-04-17 10:00:00,87.38,87.67,87.14,87.33,63166.0,87.0764,87.3654,86.8372,87.0266,63166.0
2025-04-17 10:30:00,87.33,87.63,87.26,87.47,32327.0,87.0266,87.3255,86.9568,87.1661,32327.0
2025-04-17 11:00:00,87.48,88.36,87.47,87.79,70017.0,87.1761,88.053,87.1661,87.485,70017.0
2025-04-17 11:30:00,87.77,88.15,87.71,87.94,36786.0,87.4651,87.8437,87.4053,87.6345,36786.0
2025-04-17 12:00:00,87.99,88.47,87.73,88.41,43565.0,87.6843,88.1626,87.4252,88.1028,43565.0
2025-04-17 12:30:00,88.38,88.73,88.32,88.6,33333.0,88.0729,88.4217,88.0131,88.2922,33333.0
2025-04-17 13:00:00,88.64,88.72,87.96,88.01,44433.0,88.332,88.4117,87.6544,87.7042,44433.0
2025-04-17 13:30:00,88.03,88.67,87.96,88.38,95750.0,87.7241,88.3619,87.6544,88.0729,95750.0
2025-04-17 14:00:00,88.38,88.7,88.35,88.39,63620.0,88.0729,88.3918,88.043,88.0829,63620.0
2025-04-17 14:30:00,88.42,88.57,88.33,88.38,67233.0,88.1128,88.2623,88.0231,88.0729,67233.0
2025-04-17 15:00:00,88.38,88.42,88.03,88.15,117064.0,88.0729,88.1128,87.7241,87.8437,117064.0
2025-04-17 15:30:00,88.15,88.42,87.95,88.18,468583.0,87.8437,88.1128,87.6444,87.8736,468583.0
2025-04-21 09:30:00,87.31,87.72,86.3,86.55,158494.0,87.0066,87.4152,86.0002,86.2493,158494.0
2025-04-21 10:00:00,86.5,86.7,86.09,86.32,194653.0,86.1995,86.3988,85.7909,86.0201,194653.0
2025-04-21 10:30:00,86.25,86.41,86.0,86.08,69425.0,85.9503,86.1098,85.7012,85.7809,69425.0
2025-04-21 11:00:00,86.08,86.14,85.5,85.55,63342.0,85.7809,85.8407,85.2029,85.2528,63342.0
2025-04-21 11:30:00,85.55,85.59,85.05,85.15,127262.0,85.2528,85.2926,84.7545,84.8542,127262.0
2025-04-21 12:00:00,85.18,85.67,85.13,85.62,109666.0,84.884,85.3723,84.8342,85.3225,109666.0
2025-04-21 12:30:00,85.62,85.86,85.57,85.77,34561.0,85.3225,85.5617,85.2727,85.472,34561.0
2025-04-21 13:00:00,85.75,85.75,85.48,85.55,121270.0,85.4521,85.4521,85.183,85.2528,121270.0
2025-04-21 13:30:00,85.59,86.59,85.55,86.57,175447.0,85.2926,86.2892,85.2528,86.2692,175447.0
2025-04-21 14:00:00,86.57,86.84,86.23,86.26,149240.0,86.2692,86.5383,85.9304,85.9603,149240.0
2025-04-21 14:30:00,86.28,86.46,86.04,86.04,153969.0,85.9802,86.1596,85.7411,85.7411,153969.0
2025-04-21 15:00:00,86.06,86.53,86.03,86.35,83101.0,85.761,86.2294,85.7311,86.05,83101.0
2025-04-21 15:30:00,86.38,87.38,86.33,87.29,354031.0,86.0799,87.0764,86.0301,86.9867,354031.0
2025-04-22 09:30:00,88.25,88.85,88.22,88.37,76189.0,87.9434,88.5413,87.9135,88.063,76189.0
2025-04-22 10:00:00,88.36,88.62,88.18,88.31,47203.0,88.053,88.3121,87.8736,88.0032,47203.0
2025-04-22 10:30:00,88.31,88.73,88.22,88.7,41086.0,88.0032,88.4217,87.9135,88.3918,41086.0
2025-04-22 11:00:00,88.7,88.98,88.69,88.75,54328.0,88.3918,88.6708,88.3819,88.4416,54328.0
2025-04-22 11:30:00,88.81,88.89,88.37,88.73,58882.0,88.5014,88.5812,88.063,88.4217,58882.0
2025-04-22 12:00:00,88.73,89.23,88.73,89.05,72943.0,88.4217,88.92,88.4217,88.7406,72943.0
2025-04-22 12:30:00,89.01,89.06,88.56,88.67,74153.0,88.7007,88.7506,88.2523,88.3619,74153.0
2025-04-22 13:00:00,88.68,88.8,87.49,87.54,173024.0,88.3719,88.4915,87.186,87.2358,173024.0
2025-04-22 13:30:00,87.54,87.93,87.47,87.74,58397.0,87.2358,87.6245,87.1661,87.4352,58397.0
2025-04-22 14:00:00,87.76,88.37,87.74,88.34,71640.0,87.4551,88.063,87.4352,88.0331,71640.0
2025-04-22 14:30:00,88.32,88.69,88.32,88.67,51724.0,88.0131,88.3819,88.0131,88.3619,51724.0
2025-04-22 15:00:00,88.67,88.77,88.14,88.19,73730.0,88.3619,88.4616,87.8338,87.8836,73730.0
2025-04-22 15:30:00,88.19,88.72,88.14,88.56,348919.0,87.8836,88.4117,87.8338,88.2523,348919.0
2025-04-23 09:30:00,90.61,91.53,89.98,91.32,123530.0,90.2952,91.212,89.6674,91.0027,123530.0
2025-04-23 10:00:00,91.41,91.65,90.53,91.08,62424.0,91.0924,91.3316,90.2155,90.7636,62424.0
2025-04-23 10:30:00,91.04,91.24,90.33,90.4,71999.0,90.7237,90.923,90.0162,90.0859,71999.0
2025-04-23 11:00:00,90.4,90.53,89.42,89.69,128533.0,90.0859,90.2155,89.1093,89.3784,128533.0
2025-04-23 11:30:00,89.72,89.88,89.18,89.25,38193.0,89.4083,89.5677,88.8702,88.9399,38193.0
2025-04-23 12:00:00,89.21,89.3,88.62,88.86,31600.0,88.9,88.9897,88.3121,88.5513,31600.0
2025-04-23 12:30:00,88.89,89.24,88.84,89.15,43498.0,88.5812,88.9299,88.5313,88.8403,43498.0
2025-04-23 13:00:00,89.15,89.61,88.78,89.42,59381.0,88.8403,89.2987,88.4715,89.1093,59381.0
2025-04-23 13:30:00,89.43,89.45,88.96,89.32,69946.0,89.1193,89.1392,88.6509,89.0097,69946.0
2025-04-23 14:00:00,89.32,89.48,89.06,89.06,99736.0,89.0097,89.1691,88.7506,88.7506,99736.0
2025-04-23 14:30:00,89.06,89.32,88.87,88.91,44663.0,88.7506,89.0097,88.5612,88.6011,44663.0
2025-04-23 15:00:00,88.9,88.96,88.6,88.71,42251.0,88.5911,88.6509,88.2922,88.4018,42251.0
2025-04-23 15:30:00,88.69,89.39,88.65,88.99,378229.0,88.3819,89.0794,88.342,88.6808,378229.0
2025-04-24 09:30:00,90.05,91.57,89.66,91.43,211662.0,89.7371,91.2518,89.3485,91.1123,211662.0
2025-04-24 10:00:00,91.43,91.58,91.01,91.45,87251.0,91.1123,91.2618,90.6938,91.1323,87251.0
2025-04-24 10:30:00,91.49,91.56,91.23,91.53,58981.0,91.1721,91.2419,90.913,91.212,58981.0
2025-04-24 11:00:00,91.51,91.57,90.88,91.0,148238.0,91.1921,91.2518,90.5642,90.6838,148238.0
2025-04-24 11:30:00,90.97,91.23,90.89,91.09,78403.0,90.6539,90.913,90.5742,90.7735,78403.0
2025-04-24 12:00:00,91.13,91.87,91.09,91.72,106319.0,90.8134,91.5508,90.7735,91.4013,106319.0
2025-04-24 12:30:00,91.7,92.19,91.64,92.11,64093.0,91.3814,91.8697,91.3216,91.79,64093.0
2025-04-24 13:00:00,92.1,92.43,92.0,92.34,64851.0,91.78,92.1089,91.6804,92.0192,64851.0
2025-04-24 13:30:00,92.39,92.53,92.24,92.42,66611.0,92.069,92.2085,91.9195,92.0989,66611.0
2025-04-24 14:00:00,92.35,92.55,92.1,92.23,60792.0,92.0291,92.2284,91.78,91.9096,60792.0
2025-04-24 14:30:00,92.24,92.43,92.21,92.26,89677.0,91.9195,92.1089,91.8896,91.9395,89677.0
2025-04-24 15:00:00,92.22,92.47,92.13,92.3,88352.0,91.8996,92.1487,91.8099,91.9793,88352.0
2025-04-24 15:30:00,92.29,92.88,92.24,92.65,423030.0,91.9693,92.5573,91.9195,92.3281,423030.0
2025-04-25 09:30:00,92.52,93.0,91.62,91.62,141097.0,92.1985,92.6769,91.3017,91.3017,141097.0
2025-04-25 10:00:00,91.69,92.02,91.16,91.31,67757.0,91.3714,91.7003,90.8433,90.9928,67757.0
2025-04-25 10:30:00,91.26,91.71,91.18,91.66,39092.0,90.9429,91.3914,90.8632,91.3415,39092.0
2025-04-25 11:00:00,91.66,91.69,91.2,91.2,44169.0,91.3415,91.3714,90.8831,90.8831,44169.0
2025-04-25 11:30:00,91.2,91.3,91.04,91.25,31786.0,90.8831,90.9828,90.7237,90.933,31786.0
2025-04-25 12:00:00,91.27,91.45,91.26,91.42,41893.0,90.9529,91.1323,90.9429,91.1024,41893.0
2025-04-25 12:30:00,91.39,91.43,91.14,91.22,38851.0,91.0725,91.1123,90.8233,90.9031,38851.0
2025-04-25 13:00:00,91.21,91.39,91.19,91.28,40674.0,90.8931,91.0725,90.8732,90.9629,40674.0
2025-04-25 13:30:00,91.26,91.56,90.78,90.86,60513.0,90.9429,91.2419,90.4646,90.5443,60513.0
2025-04-25 14:00:00,90.88,91.21,90.85,91.18,106082.0,90.5642,90.8931,90.5343,90.8632,106082.0
2025-04-25 14:30:00,91.17,91.65,91.13,91.28,67109.0,90.8532,91.3316,90.8134,90.9629,67109.0
2025-04-25 15:00:00,91.26,91.58,91.25,91.42,195689.0,90.9429,91.2618,90.933,91.1024,195689.0
2025-04-25 15:30:00,91.39,91.92,91.18,91.88,513056.0,91.0725,91.6006,90.8632,91.5608,513056.0
2025-04-28 09:30:00,91.94,92.79,91.94,92.51,111540.0,91.6206,92.4676,91.6206,92.1886,111540.0
2025-04-28 10:00:00,92.51,92.82,92.45,92.66,97381.0,92.1886,92.4975,92.1288,92.3381,97381.0
2025-04-28 10:30:00,92.65,92.84,92.35,92.5,78168.0,92.3281,92.5174,92.0291,92.1786,78168.0
2025-04-28 11:00:00,92.51,92.66,92.09,92.13,126684.0,92.1886,92.3381,91.77,91.8099,126684.0
2025-04-28 11:30:00,92.16,92.26,91.96,92.19,93287.0,91.8398,91.9395,91.6405,91.8697,93287.0
2025-04-28 12:00:00,92.19,92.19,91.68,91.73,85213.0,91.8697,91.8697,91.3615,91.4113,85213.0
2025-04-28 12:30:00,91.73,92.19,91.71,91.88,124264.0,91.4113,91.8697,91.3914,91.5608,124264.0
2025-04-28 13:00:00,91.89,91.96,91.51,91.53,94755.0,91.5707,91.6405,91.1921,91.212,94755.0
2025-04-28 13:30:00,91.55,91.75,91.44,91.67,136812.0,91.2319,91.4312,91.1223,91.3515,136812.0
2025-04-28 14:00:00,91.68,91.99,91.65,91.87,85476.0,91.3615,91.6704,91.3316,91.5508,85476.0
2025-04-28 14:30:00,91.87,91.92,91.73,91.82,98998.0,91.5508,91.6006,91.4113,91.501,98998.0
2025-04-28 15:00:00,91.81,92.05,91.75,91.81,216518.0,91.491,91.7302,91.4312,91.491,216518.0
2025-04-28 15:30:00,91.8,92.17,91.6,92.06,454474.0,91.481,91.8498,91.2817,91.7401,454474.0
2025-04-29 09:30:00,86.66,87.52,84.64,86.28,952344.0,86.3589,87.2159,84.3459,85.9802,952344.0
2025-04-29 10:00:00,86.22,87.62,85.88,86.95,585070.0,85.9204,87.3156,85.5816,86.6479,585070.0
2025-04-29 10:30:00,86.92,87.59,86.77,87.59,348427.0,86.618,87.2857,86.4685,87.2857,348427.0
2025-04-29 11:00:00,87.56,88.49,85.08,86.91,1354075.0,87.2558,88.1825,84.7844,86.608,1354075.0
2025-04-29 11:30:00,86.93,89.02,86.32,88.62,706621.0,86.628,88.7107,86.0201,88.3121,706621.0
2025-04-29 12:00:00,88.62,90.05,88.54,89.53,337132.0,88.3121,89.7371,88.2324,89.2189,337132.0
2025-04-29 12:30:00,89.5,89.56,88.83,88.95,202479.0,89.189,89.2488,88.5214,88.641,202479.0
2025-04-29 13:00:00,88.98,89.84,88.78,89.84,91708.0,88.6708,89.5279,88.4715,89.5279,91708.0
2025-04-29 13:30:00,89.84,91.09,89.78,90.81,173575.0,89.5279,90.7735,89.4681,90.4945,173575.0
2025-04-29 14:00:00,90.81,91.17,90.65,90.75,155137.0,90.4945,90.8532,90.335,90.4347,155137.0
2025-04-29 14:30:00,90.76,91.04,90.38,90.54,143548.0,90.4447,90.7237,90.066,90.2254,143548.0
2025-04-29 15:00:00,90.53,90.78,89.98,90.07,207306.0,90.2155,90.4646,89.6674,89.7571,207306.0
2025-04-29 15:30:00,90.07,90.39,89.86,90.29,432128.0,89.7571,90.0759,89.5478,89.9763,432128.0
2025-04-30 09:30:00,88.0,88.73,86.6,87.18,284249.0,87.6943,88.4217,86.2991,86.8771,284249.0
2025-04-30 10:00:00,87.16,88.57,87.14,88.57,157099.0,86.8572,88.2623,86.8372,88.2623,157099.0
2025-04-30 10:30:00,88.53,88.55,88.02,88.25,142696.0,88.2224,88.2423,87.7142,87.9434,142696.0
2025-04-30 11:00:00,88.28,88.66,88.28,88.4,154526.0,87.9733,88.352,87.9733,88.0929,154526.0
2025-04-30 11:30:00,88.36,88.81,88.32,88.72,246873.0,88.053,88.5014,88.0131,88.4117,246873.0
2025-04-30 12:00:00,88.72,88.94,88.53,88.54,52057.0,88.4117,88.631,88.2224,88.2324,52057.0
2025-04-30 12:30:00,88.55,88.83,88.33,88.78,45811.0,88.2423,88.5214,88.0231,88.4715,45811.0
2025-04-30 13:00:00,88.76,88.88,88.28,88.72,102350.0,88.4516,88.5712,87.9733,88.4117,102350.0
2025-04-30 13:30:00,88.75,89.22,88.7,89.06,55339.0,88.4416,88.91,88.3918,88.7506,55339.0
2025-04-30 14:00:00,89.06,89.51,88.95,89.19,105606.0,88.7506,89.199,88.641,88.8801,105606.0
2025-04-30 14:30:00,89.2,89.44,89.07,89.17,85769.0,88.8901,89.1292,88.7605,88.8602,85769.0
2025-04-30 15:00:00,89.16,89.32,89.08,89.11,111531.0,88.8502,89.0097,88.7705,88.8004,111531.0
2025-04-30 15:30:00,89.12,90.5,88.96,90.2,566632.0,88.8104,90.1856,88.6509,89.8866,566632.0
2025-05-01 09:30:00,90.53,90.65,89.2,90.51,100361.0,90.2155,90.335,88.8901,90.1955,100361.0
2025-05-01 10:00:00,90.58,91.41,90.58,90.78,106114.0,90.2653,91.0924,90.2653,90.4646,106114.0
2025-05-01 10:30:00,90.82,91.23,90.56,91.2,49014.0,90.5045,90.913,90.2454,90.8831,49014.0
2025-05-01 11:00:00,91.2,91.44,91.03,91.23,76953.0,90.8831,91.1223,90.7137,90.913,76953.0
2025-05-01 11:30:00,91.24,91.29,90.63,90.68,54705.0,90.923,90.9728,90.3151,90.3649,54705.0
2025-05-01 12:00:00,90.68,90.73,90.22,90.28,54612.0,90.3649,90.4148,89.9065,89.9663,54612.0
2025-05-01 12:30:00,90.27,90.31,89.84,89.88,70451.0,89.9564,89.9962,89.5279,89.5677,70451.0
2025-05-01 13:00:00,89.88,90.21,89.88,90.05,82938.0,89.5677,89.8966,89.5677,89.7371,82938.0
2025-05-01 13:30:00,90.02,90.17,89.66,89.73,46193.0,89.7072,89.8567,89.3485,89.4182,46193.0
2025-05-01 14:00:00,89.73,89.99,89.73,89.88,42980.0,89.4182,89.6773,89.4182,89.5677,42980.0
2025-05-01 14:30:00,89.9,90.09,89.89,90.04,49244.0,89.5877,89.777,89.5777,89.7272,49244.0
2025-05-01 15:00:00,90.05,90.21,89.92,90.16,120266.0,89.7371,89.8966,89.6076,89.8467,120266.0
2025-05-01 15:30:00,90.17,90.34,89.71,89.76,306912.0,89.8567,90.0261,89.3983,89.4481,306912.0
2025-05-02 09:30:00,90.82,91.95,90.71,90.8,115837.0,90.5045,91.6305,90.3948,90.4845,115837.0
2025-05-02 10:00:00,90.78,91.36,90.77,91.35,57196.0,90.4646,91.0426,90.4546,91.0326,57196.0
2025-05-02 10:30:00,91.37,91.52,91.18,91.46,62616.0,91.0525,91.202,90.8632,91.1422,62616.0
2025-05-02 11:00:00,91.49,91.5,90.93,90.97,45981.0,91.1721,91.1821,90.6141,90.6539,45981.0
2025-05-02 11:30:00,90.98,91.49,90.97,91.43,43644.0,90.6639,91.1721,90.6539,91.1123,43644.0
2025-05-02 12:00:00,91.47,91.78,90.05,90.58,367518.0,91.1522,91.4611,89.7371,90.2653,367518.0
2025-05-02 12:30:00,90.55,91.28,90.55,90.99,106719.0,90.2354,90.9629,90.2354,90.6739,106719.0
2025-05-02 13:00:00,91.0,91.0,90.34,90.53,98796.0,90.6838,90.6838,90.0261,90.2155,98796.0
2025-05-02 13:30:00,90.55,90.72,90.47,90.55,73557.0,90.2354,90.4048,90.1557,90.2354,73557.0
2025-05-02 14:00:00,90.55,90.73,90.46,90.54,69838.0,90.2354,90.4148,90.1457,90.2254,69838.0
2025-05-02 14:30:00,90.55,90.67,90.28,90.33,80854.0,90.2354,90.355,89.9663,90.0162,80854.0
2025-05-02 15:00:00,90.34,90.4,89.95,90.09,192742.0,90.0261,90.0859,89.6375,89.777,192742.0
2025-05-02 15:30:00,90.09,90.15,89.78,89.87,625503.0,89.777,89.8368,89.4681,89.5578,625503.0
2025-05-05 09:30:00,89.47,89.47,88.8,89.29,106601.0,89.1591,89.1591,88.4915,88.9798,106601.0
2025-05-05 10:00:00,89.35,90.17,89.35,90.17,157417.0,89.0396,89.8567,89.0396,89.8567,157417.0
2025-05-05 10:30:00,90.2,90.23,89.8,90.2,108854.0,89.8866,89.9165,89.488,89.8866,108854.0
2025-05-05 11:00:00,90.19,90.47,90.15,90.34,154538.0,89.8766,90.1557,89.8368,90.0261,154538.0
2025-05-05 11:30:00,90.34,90.73,90.3,90.66,251262.0,90.0261,90.4148,89.9863,90.345,251262.0
2025-05-05 12:00:00,90.65,90.69,90.2,90.29,407034.0,90.335,90.3749,89.8866,89.9763,407034.0
2025-05-05 12:30:00,90.28,90.38,90.0,90.01,70637.0,89.9663,90.066,89.6873,89.6973,70637.0
2025-05-05 13:00:00,90.01,90.1,89.58,89.59,97130.0,89.6973,89.787,89.2688,89.2787,97130.0
2025-05-05 13:30:00,89.6,89.95,89.6,89.81,111118.0,89.2887,89.6375,89.2887,89.498,111118.0
2025-05-05 14:00:00,89.79,89.94,89.78,89.88,84461.0,89.478,89.6275,89.4681,89.5677,84461.0
2025-05-05 14:30:00,89.86,90.03,89.86,89.94,65372.0,89.5478,89.7172,89.5478,89.6275,65372.0
2025-05-05 15:00:00,89.91,89.96,89.66,89.75,98837.0,89.5976,89.6474,89.3485,89.4382,98837.0
2025-05-05 15:30:00,89.74,89.83,89.34,89.45,331125.0,89.4282,89.5179,89.0296,89.1392,331125.0
2025-05-06 09:30:00,88.75,89.36,88.34,89.29,73220.0,88.4416,89.0495,88.0331,88.9798,73220.0
2025-05-06 10:00:00,89.29,89.78,89.18,89.78,48056.0,88.9798,89.4681,88.8702,89.4681,48056.0
2025-05-06 10:30:00,89.78,89.95,89.67,89.73,68940.0,89.4681,89.6375,89.3584,89.4182,68940.0
2025-05-06 11:00:00,89.71,89.86,89.45,89.71,89940.0,89.3983,89.5478,89.1392,89.3983,89940.0
2025-05-06 11:30:00,89.68,89.74,89.4,89.41,40592.0,89.3684,89.4282,89.0894,89.0994,40592.0
2025-05-06 12:00:00,89.41,89.9,89.4,89.52,68945.0,89.0994,89.5877,89.0894,89.209,68945.0
2025-05-06 12:30:00,89.55,89.66,89.07,89.11,42449.0,89.2389,89.3485,88.7605,88.8004,42449.0
2025-05-06 13:00:00,89.13,89.44,89.13,89.22,49323.0,88.8203,89.1292,88.8203,88.91,49323.0
2025-05-06 13:30:00,89.24,89.29,88.86,88.92,27757.0,88.9299,88.9798,88.5513,88.6111,27757.0
2025-05-06 14:00:00,88.91,89.12,88.86,89.12,103937.0,88.6011,88.8104,88.5513,88.8104,103937.0
2025-05-06 14:30:00,89.13,89.34,89.01,89.31,47553.0,88.8203,89.0296,88.7007,88.9997,47553.0
2025-05-06 15:00:00,89.3,89.3,89.06,89.14,83639.0,88.9897,88.9897,88.7506,88.8303,83639.0
2025-05-06 15:30:00,89.15,89.4,88.93,88.96,320661.0,88.8403,89.0894,88.621,88.6509,320661.0
2025-05-07 09:30:00,89.17,89.7,89.02,89.14,85290.0,88.8602,89.3883,88.7107,88.8303,85290.0
2025-05-07 10:00:00,89.15,89.32,89.06,89.28,183534.0,88.8403,89.0097,88.7506,88.9698,183534.0
2025-05-07 10:30:00,89.27,89.45,88.98,89.07,77878.0,88.9598,89.1392,88.6708,88.7605,77878.0
2025-05-07 11:00:00,89.07,89.28,88.95,89.24,49247.0,88.7605,88.9698,88.641,88.9299,49247.0
2025-05-07 11:30:00,89.25,89.48,89.18,89.39,44810.0,88.9399,89.1691,88.8702,89.0794,44810.0
2025-05-07 12:00:00,89.36,89.51,89.19,89.22,27813.0,89.0495,89.199,88.8801,88.91,27813.0
2025-05-07 12:30:00,89.24,89.52,89.23,89.49,44959.0,88.9299,89.209,88.92,89.1791,44959.0
2025-05-07 13:00:00,89.47,89.79,89.41,89.41,97291.0,89.1591,89.478,89.0994,89.0994,97291.0
2025-05-07 13:30:00,89.44,89.44,88.86,88.9,30453.0,89.1292,89.1292,88.5513,88.5911,30453.0
2025-05-07 14:00:00,88.89,89.07,88.43,88.74,91731.0,88.5812,88.7605,88.1228,88.4317,91731.0
2025-05-07 14:30:00,88.77,89.31,88.7,89.25,70807.0,88.4616,88.9997,88.3918,88.9399,70807.0
2025-05-07 15:00:00,89.22,89.24,88.58,88.64,58713.0,88.91,88.9299,88.2722,88.332,58713.0
2025-05-07 15:30:00,88.66,89.41,88.45,88.71,207698.0,88.352,89.0994,88.1427,88.4018,207698.0
2025-05-08 09:30:00,89.7,90.36,89.4,90.07,148073.0,89.3883,90.0461,89.0894,89.7571,148073.0
2025-05-08 10:00:00,90.08,90.52,89.92,90.51,148245.0,89.767,90.2055,89.6076,90.1955,148245.0
2025-05-08 10:30:00,90.51,90.71,89.71,89.96,145994.0,90.1955,90.3948,89.3983,89.6474,145994.0
2025-05-08 11:00:00,89.87,90.7,89.84,90.52,98195.0,89.5578,90.3849,89.5279,90.2055,98195.0
2025-05-08 11:30:00,90.53,91.53,90.46,91.31,65935.0,90.2155,91.212,90.1457,90.9928,65935.0
2025-05-08 12:00:00,91.35,91.74,91.25,91.6,95057.0,91.0326,91.4213,90.933,91.2817,95057.0
2025-05-08 12:30:00,91.57,91.83,91.42,91.77,126725.0,91.2518,91.5109,91.1024,91.4512,126725.0
2025-05-08 13:00:00,91.81,91.87,91.39,91.44,57062.0,91.491,91.5508,91.0725,91.1223,57062.0
2025-05-08 13:30:00,91.44,91.57,91.21,91.21,82114.0,91.1223,91.2518,90.8931,90.8931,82114.0
2025-05-08 14:00:00,91.2,91.55,91.16,91.55,84089.0,90.8831,91.2319,90.8433,91.2319,84089.0
2025-05-08 14:30:00,91.54,91.95,91.53,91.86,134293.0,91.222,91.6305,91.212,91.5408,134293.0
2025-05-08 15:00:00,91.84,92.49,91.71,92.26,198298.0,91.5209,92.1687,91.3914,91.9395,198298.0
2025-05-08 15:30:00,92.27,92.31,91.49,91.56,319632.0,91.9494,91.9893,91.1721,91.2419,319632.0
2025-05-09 09:30:00,91.56,91.97,91.2,91.64,97890.0,91.2419,91.6505,90.8831,91.3216,97890.0
2025-05-09 10:00:00,91.61,91.7,90.96,91.0,99718.0,91.2917,91.3814,90.644,90.6838,99718.0
2025-05-09 10:30:00,91.0,91.43,90.97,91.08,94384.0,90.6838,91.1123,90.6539,90.7636,94384.0
2025-05-09 11:00:00,91.11,91.3,91.07,91.24,70034.0,90.7934,90.9828,90.7536,90.923,70034.0
2025-05-09 11:30:00,91.23,91.23,90.96,91.16,32309.0,90.913,90.913,90.644,90.8433,32309.0
2025-05-09 12:00:00,91.14,91.15,90.94,90.97,29440.0,90.8233,90.8333,90.624,90.6539,29440.0
2025-05-09 12:30:00,90.93,91.11,90.86,90.98,34158.0,90.6141,90.7934,90.5443,90.6639,34158.0
2025-05-09 13:00:00,90.96,91.14,90.9,91.09,34531.0,90.644,90.8233,90.5842,90.7735,34531.0
2025-05-09 13:30:00,91.12,91.3,91.08,91.29,69640.0,90.8034,90.9828,90.7636,90.9728,69640.0
2025-05-09 14:00:00,91.34,91.34,90.97,90.98,43927.0,91.0226,91.0226,90.6539,90.6639,43927.0
2025-05-09 14:30:00,90.98,91.04,90.86,90.89,66737.0,90.6639,90.7237,90.5443,90.5742,66737.0
2025-05-09 15:00:00,90.89,91.04,90.71,90.71,137064.0,90.5742,90.7237,90.3948,90.3948,137064.0
2025-05-09 15:30:00,90.73,90.91,90.48,90.65,348460.0,90.4148,90.5941,90.1656,90.335,348460.0
2025-05-12 09:30:00,94.95,96.42,94.78,95.57,219761.0,94.6201,96.085,94.4507,95.238,219761.0
2025-05-12 10:00:00,95.59,96.04,95.09,95.23,92800.0,95.2579,95.7063,94.7596,94.8991,92800.0
2025-05-12 10:30:00,95.22,95.44,94.88,94.88,42992.0,94.8892,95.1084,94.5503,94.5503,42992.0
2025-05-12 11:00:00,94.89,95.02,94.54,94.83,95885.0,94.5603,94.6899,94.2115,94.5005,95885.0
2025-05-12 11:30:00,94.83,95.09,94.79,94.91,76945.0,94.5005,94.7596,94.4607,94.5802,76945.0
2025-05-12 12:00:00,94.88,95.37,94.88,95.2,45135.0,94.5503,95.0386,94.5503,94.8692,45135.0
2025-05-12 12:30:00,95.23,95.74,95.2,95.65,89142.0,94.8991,95.4074,94.8692,95.3177,89142.0
2025-05-12 13:00:00,95.65,96.07,95.6,95.82,99461.0,95.3177,95.7362,95.2678,95.4871,99461.0
2025-05-12 13:30:00,95.81,95.91,95.65,95.65,52625.0,95.4771,95.5768,95.3177,95.3177,52625.0
2025-05-12 14:00:00,95.65,95.9,95.63,95.73,65457.0,95.3177,95.5668,95.2977,95.3974,65457.0
2025-05-12 14:30:00,95.75,95.88,95.6,95.6,48310.0,95.4173,95.5469,95.2678,95.2678,48310.0
2025-05-12 15:00:00,95.62,95.7,95.47,95.53,78771.0,95.2878,95.3675,95.1383,95.1981,78771.0
2025-05-12 15:30:00,95.53,95.84,95.47,95.74,296099.0,95.1981,95.507,95.1383,95.4074,296099.0
2025-05-13 09:30:00,95.58,96.16,95.36,95.81,86948.0,95.2479,95.8259,95.0287,95.4771,86948.0
2025-05-13 10:00:00,95.78,96.21,95.69,96.03,40718.0,95.4472,95.8757,95.3575,95.6964,40718.0
2025-05-13 10:30:00,96.06,96.14,95.83,96.02,31940.0,95.7262,95.806,95.497,95.6864,31940.0
2025-05-13 11:00:00,96.01,96.3,95.85,96.23,42545.0,95.6764,95.9654,95.517,95.8957,42545.0
2025-05-13 11:30:00,96.19,96.35,96.08,96.08,35640.0,95.8558,96.0152,95.7462,95.7462,35640.0
2025-05-13 12:00:00,96.09,96.15,95.92,96.01,33869.0,95.7561,95.8159,95.5867,95.6764,33869.0
2025-05-13 12:30:00,95.98,96.06,95.64,95.73,83979.0,95.6465,95.7262,95.3077,95.3974,83979.0
2025-05-13 13:00:00,95.73,95.91,95.58,95.87,60458.0,95.3974,95.5768,95.2479,95.5369,60458.0
2025-05-13 13:30:00,95.88,96.08,95.32,95.53,98631.0,95.5469,95.7462,94.9888,95.1981,98631.0
2025-05-13 14:00:00,95.57,96.12,95.49,96.07,157773.0,95.238,95.786,95.1582,95.7362,157773.0
2025-05-13 14:30:00,96.06,96.37,95.92,96.28,73510.0,95.7262,96.0352,95.5867,95.9455,73510.0
2025-05-13 15:00:00,96.3,96.43,96.13,96.35,81990.0,95.9654,96.095,95.796,96.0152,81990.0
2025-05-13 15:30:00,96.38,96.6,96.11,96.26,381016.0,96.0451,96.2644,95.7761,95.9256,381016.0
2025-05-14 09:30:00,95.47,96.07,94.72,95.06,85945.0,95.47,96.07,94.72,95.06,85945.0
2025-05-14 10:00:00,95.02,95.03,94.24,94.67,49359.0,95.02,95.03,94.24,94.67,49359.0
2025-05-14 10:30:00,94.71,95.46,94.56,95.31,67616.0,94.71,95.46,94.56,95.31,67616.0
2025-05-14 11:00:00,95.31,95.65,94.9,95.56,46294.0,95.31,95.65,94.9,95.56,46294.0
2025-05-14 11:30:00,95.56,95.67,95.5,95.65,23681.0,95.56,95.67,95.5,95.65,23681.0
2025-05-14 12:00:00,95.63,95.79,95.42,95.58,37214.0,95.63,95.79,95.42,95.58,37214.0
2025-05-14 12:30:00,95.57,95.77,95.41,95.49,32820.0,95.57,95.77,95.41,95.49,32820.0
2025-05-14 13:00:00,95.5,95.57,95.15,95.31,28569.0,95.5,95.57,95.15,95.31,28569.0
2025-05-14 13:30:00,95.31,95.45,95.2,95.25,17192.0,95.31,95.45,95.2,95.25,17192.0
2025-05-14 14:00:00,95.27,95.45,95.13,95.16,17542.0,95.27,95.45,95.13,95.16,17542.0
2025-05-14 14:30:00,95.18,95.41,95.17,95.23,32382.0,95.18,95.41,95.17,95.23,32382.0
2025-05-14 15:00:00,95.23,95.23,94.93,95.09,41896.0,95.23,95.23,94.93,95.09,41896.0
2025-05-14 15:30:00,95.09,95.19,94.59,94.66,260203.0,95.09,95.19,94.59,94.66,260203.0
2025-05-15 09:30:00,94.37,95.05,94.37,94.47,128210.0,94.37,95.05,94.37,94.47,128210.0
2025-05-15 10:00:00,94.47,94.91,94.47,94.64,76707.0,94.47,94.91,94.47,94.64,76707.0
2025-05-15 10:30:00,94.64,95.22,94.63,94.89,51031.0,94.64,95.22,94.63,94.89,51031.0
2025-05-15 11:00:00,94.89,95.69,94.81,95.58,109764.0,94.89,95.69,94.81,95.58,109764.0
2025-05-15 11:30:00,95.58,96.03,95.51,95.98,327960.0,95.58,96.03,95.51,95.98,327960.0
2025-05-15 12:00:00,95.97,96.42,95.96,96.3,242279.0,95.97,96.42,95.96,96.3,242279.0
2025-05-15 12:30:00,96.3,96.61,96.25,96.51,92150.0,96.3,96.61,96.25,96.51,92150.0
2025-05-15 13:00:00,96.5,96.68,96.43,96.49,118415.0,96.5,96.68,96.43,96.49,118415.0
2025-05-15 13:30:00,96.52,96.52,96.18,96.34,175581.0,96.52,96.52,96.18,96.34,175581.0
2025-05-15 14:00:00,96.34,96.35,95.42,95.48,172704.0,96.34,96.35,95.42,95.48,172704.0
2025-05-15 14:30:00,95.48,95.94,95.45,95.69,168517.0,95.48,95.94,95.45,95.69,168517.0
2025-05-15 15:00:00,95.67,96.01,95.66,95.92,100872.0,95.67,96.01,95.66,95.92,100872.0
2025-05-15 15:30:00,95.92,96.18,95.8,95.97,329714.0,95.92,96.18,95.8,95.97,329714.0
2025-05-16 09:30:00,96.13,96.53,95.47,95.98,218129.0,96.13,96.53,95.47,95.98,218129.0
2025-05-16 10:00:00,95.89,96.52,95.84,96.41,118114.0,95.89,96.52,95.84,96.41,118114.0
2025-05-16 10:30:00,96.36,96.45,96.0,96.42,60559.0,96.36,96.45,96.0,96.42,60559.0
2025-05-16 11:00:00,96.44,96.51,96.23,96.28,59130.0,96.44,96.51,96.23,96.28,59130.0
2025-05-16 11:30:00,96.32,96.54,96.28,96.38,54136.0,96.32,96.54,96.28,96.38,54136.0
2025-05-16 12:00:00,96.42,96.69,96.4,96.63,39805.0,96.42,96.69,96.4,96.63,39805.0
2025-05-16 12:30:00,96.64,96.84,96.61,96.82,42859.0,96.64,96.84,96.61,96.82,42859.0
2025-05-16 13:00:00,96.81,96.82,96.64,96.69,40928.0,96.81,96.82,96.64,96.69,40928.0
2025-05-16 13:30:00,96.7,96.73,96.49,96.5,34964.0,96.7,96.73,96.49,96.5,34964.0
2025-05-16 14:00:00,96.5,96.69,96.46,96.69,36949.0,96.5,96.69,96.46,96.69,36949.0
2025-05-16 14:30:00,96.67,96.85,96.59,96.67,62761.0,96.67,96.85,96.59,96.67,62761.0
2025-05-16 15:00:00,96.69,96.84,96.6,96.65,73654.0,96.69,96.84,96.6,96.65,73654.0
2025-05-16 15:30:00,96.66,96.8,96.49,96.69,251426.0,96.66,96.8,96.49,96.69,251426.0
2025-05-19 09:30:00,96.2,96.2,95.42,96.1,73280.0,96.2,96.2,95.42,96.1,73280.0
2025-05-19 10:00:00,96.09,96.55,96.0,96.24,69819.0,96.09,96.55,96.0,96.24,69819.0
2025-05-19 10:30:00,96.23,96.64,96.21,96.57,47521.0,96.23,96.64,96.21,96.57,47521.0
2025-05-19 11:00:00,96.56,96.92,96.55,96.79,45246.0,96.56,96.92,96.55,96.79,45246.0
2025-05-19 11:30:00,96.82,97.04,96.73,96.83,56321.0,96.82,97.04,96.73,96.83,56321.0
2025-05-19 12:00:00,96.83,96.95,96.78,96.91,38570.0,96.83,96.95,96.78,96.91,38570.0
2025-05-19 12:30:00,96.93,97.13,96.88,97.07,44052.0,96.93,97.13,96.88,97.07,44052.0
2025-05-19 13:00:00,97.06,97.34,96.98,97.07,108178.0,97.06,97.34,96.98,97.07,108178.0
2025-05-19 13:30:00,97.09,97.12,96.93,96.94,64697.0,97.09,97.12,96.93,96.94,64697.0
2025-05-19 14:00:00,96.93,96.94,96.73,96.81,30064.0,96.93,96.94,96.73,96.81,30064.0
2025-05-19 14:30:00,96.82,96.95,96.76,96.87,38465.0,96.82,96.95,96.76,96.87,38465.0
2025-05-19 15:00:00,96.87,96.91,96.67,96.71,69818.0,96.87,96.91,96.67,96.71,69818.0
2025-05-19 15:30:00,96.71,97.17,96.69,97.06,213337.0,96.71,97.17,96.69,97.06,213337.0
2025-05-20 09:30:00,96.56,97.29,96.46,97.13,139180.0,96.56,97.29,96.46,97.13,139180.0
2025-05-20 10:00:00,97.14,97.2,96.81,97.01,55976.0,97.14,97.2,96.81,97.01,55976.0
2025-05-20 10:30:00,97.04,97.25,96.86,96.87,60710.0,97.04,97.25,96.86,96.87,60710.0
2025-05-20 11:00:00,96.88,97.23,96.86,97.16,64961.0,96.88,97.23,96.86,97.16,64961.0
2025-05-20 11:30:00,97.14,97.19,96.99,97.1,38946.0,97.14,97.19,96.99,97.1,38946.0
2025-05-20 12:00:00,97.11,97.11,96.96,96.98,65504.0,97.11,97.11,96.96,96.98,65504.0
2025-05-20 12:30:00,96.98,96.99,96.68,96.78,67175.0,96.98,96.99,96.68,96.78,67175.0
2025-05-20 13:00:00,96.79,96.81,96.63,96.7,23494.0,96.79,96.81,96.63,96.7,23494.0
2025-05-20 13:30:00,96.69,96.81,96.66,96.72,25082.0,96.69,96.81,96.66,96.72,25082.0
2025-05-20 14:00:00,96.7,96.72,96.4,96.42,39308.0,96.7,96.72,96.4,96.42,39308.0
2025-05-20 14:30:00,96.41,96.59,96.35,96.44,47319.0,96.41,96.59,96.35,96.44,47319.0
2025-05-20 15:00:00,96.43,96.43,96.22,96.31,41680.0,96.43,96.43,96.22,96.31,41680.0
2025-05-20 15:30:00,96.33,96.54,96.21,96.5,184502.0,96.33,96.54,96.21,96.5,184502.0
2025-05-21 09:30:00,95.52,96.21,95.32,96.02,100203.0,95.52,96.21,95.32,96.02,100203.0
2025-05-21 10:00:00,96.04,96.44,95.93,96.09,37378.0,96.04,96.44,95.93,96.09,37378.0
2025-05-21 10:30:00,96.06,96.08,95.75,95.83,38872.0,96.06,96.08,95.75,95.83,38872.0
2025-05-21 11:00:00,95.86,96.0,95.67,95.84,53017.0,95.86,96.0,95.67,95.84,53017.0
2025-05-21 11:30:00,95.84,96.05,95.84,95.98,78670.0,95.84,96.05,95.84,95.98,78670.0
2025-05-21 12:00:00,95.98,95.99,95.78,95.87,21620.0,95.98,95.99,95.78,95.87,21620.0
2025-05-21 12:30:00,95.88,96.03,95.88,95.93,18981.0,95.88,96.03,95.88,95.93,18981.0
2025-05-21 13:00:00,95.92,95.98,94.93,94.94,44944.0,95.92,95.98,94.93,94.94,44944.0
2025-05-21 13:30:00,94.9,95.4,94.8,95.18,63902.0,94.9,95.4,94.8,95.18,63902.0
2025-05-21 14:00:00,95.19,95.21,94.65,94.84,51533.0,95.19,95.21,94.65,94.84,51533.0
2025-05-21 14:30:00,94.84,94.91,94.54,94.56,72824.0,94.84,94.91,94.54,94.56,72824.0
2025-05-21 15:00:00,94.56,94.66,94.19,94.24,102089.0,94.56,94.66,94.19,94.24,102089.0
2025-05-21 15:30:00,94.27,94.62,94.27,94.33,225391.0,94.27,94.62,94.27,94.33,225391.0
2025-05-22 09:30:00,94.09,94.18,93.4,93.91,61666.0,94.09,94.18,93.4,93.91,61666.0
2025-05-22 10:00:00,93.9,94.03,93.45,93.53,107809.0,93.9,94.03,93.45,93.53,107809.0
2025-05-22 10:30:00,93.53,93.94,93.45,93.91,68114.0,93.53,93.94,93.45,93.91,68114.0
2025-05-22 11:00:00,93.95,94.23,93.91,94.01,29937.0,93.95,94.23,93.91,94.01,29937.0
2025-05-22 11:30:00,93.97,94.42,93.94,94.4,37198.0,93.97,94.42,93.94,94.4,37198.0
2025-05-22 12:00:00,94.41,94.6,94.34,94.38,55654.0,94.41,94.6,94.34,94.38,55654.0
2025-05-22 12:30:00,94.4,94.5,94.19,94.24,50674.0,94.4,94.5,94.19,94.24,50674.0
2025-05-22 13:00:00,94.26,94.59,94.15,94.49,27656.0,94.26,94.59,94.15,94.49,27656.0
2025-05-22 13:30:00,94.53,94.76,94.42,94.72,33138.0,94.53,94.76,94.42,94.72,33138.0
2025-05-22 14:00:00,94.7,94.91,94.6,94.8,63102.0,94.7,94.91,94.6,94.8,63102.0
2025-05-22 14:30:00,94.8,94.81,94.53,94.61,41318.0,94.8,94.81,94.53,94.61,41318.0
2025-05-22 15:00:00,94.63,94.86,94.55,94.84,59122.0,94.63,94.86,94.55,94.84,59122.0
2025-05-22 15:30:00,94.84,94.87,94.28,94.31,260089.0,94.84,94.87,94.28,94.31,260089.0
2025-05-23 09:30:00,92.84,93.29,92.25,93.19,183601.0,92.84,93.29,92.25,93.19,183601.0
2025-05-23 10:00:00,93.19,93.47,92.91,93.06,89193.0,93.19,93.47,92.91,93.06,89193.0
2025-05-23 10:30:00,93.02,93.22,92.77,92.85,74464.0,93.02,93.22,92.77,92.85,74464.0
2025-05-23 11:00:00,92.81,93.22,92.78,93.22,77833.0,92.81,93.22,92.78,93.22,77833.0
2025-05-23 11:30:00,93.23,93.42,93.12,93.14,28138.0,93.23,93.42,93.12,93.14,28138.0
2025-05-23 12:00:00,93.11,93.32,93.04,93.22,25227.0,93.11,93.32,93.04,93.22,25227.0
2025-05-23 12:30:00,93.22,93.42,93.05,93.33,24533.0,93.22,93.42,93.05,93.33,24533.0
2025-05-23 13:00:00,93.35,93.65,93.27,93.58,24704.0,93.35,93.65,93.27,93.58,24704.0
2025-05-23 13:30:00,93.57,93.64,93.37,93.48,31977.0,93.57,93.64,93.37,93.48,31977.0
2025-05-23 14:00:00,93.48,93.67,93.46,93.51,39151.0,93.48,93.67,93.46,93.51,39151.0
2025-05-23 14:30:00,93.51,93.69,93.51,93.63,23334.0,93.51,93.69,93.51,93.63,23334.0
2025-05-23 15:00:00,93.62,93.64,93.4,93.43,36108.0,93.62,93.64,93.4,93.43,36108.0
2025-05-23 15:30:00,93.43,93.51,92.99,93.24,267864.0,93.43,93.51,92.99,93.24,267864.0
2025-05-27 09:30:00,94.22,94.41,93.71,93.92,90464.0,94.22,94.41,93.71,93.92,90464.0
2025-05-27 10:00:00,93.95,94.47,93.9,94.23,220630.0,93.95,94.47,93.9,94.23,220630.0
2025-05-27 10:30:00,94.26,94.89,94.26,94.72,131673.0,94.26,94.89,94.26,94.72,131673.0
2025-05-27 11:00:00,94.76,94.86,94.65,94.85,72814.0,94.76,94.86,94.65,94.85,72814.0
2025-05-27 11:30:00,94.83,95.06,94.67,94.67,80728.0,94.83,95.06,94.67,94.67,80728.0
2025-05-27 12:00:00,94.67,94.87,94.63,94.67,60429.0,94.67,94.87,94.63,94.67,60429.0
2025-05-27 12:30:00,94.68,94.96,94.66,94.9,53247.0,94.68,94.96,94.66,94.9,53247.0
2025-05-27 13:00:00,94.92,95.0,94.77,94.88,35441.0,94.92,95.0,94.77,94.88,35441.0
2025-05-27 13:30:00,94.88,95.13,94.81,95.12,36339.0,94.88,95.13,94.81,95.12,36339.0
2025-05-27 14:00:00,95.13,95.19,95.03,95.05,58833.0,95.13,95.19,95.03,95.05,58833.0
2025-05-27 14:30:00,95.06,95.19,95.06,95.1,61136.0,95.06,95.19,95.06,95.1,61136.0
2025-05-27 15:00:00,95.09,95.21,94.96,95.0,101642.0,95.09,95.21,94.96,95.0,101642.0
2025-05-27 15:30:00,94.99,95.08,94.88,95.01,221840.0,94.99,95.08,94.88,95.01,221840.0
2025-05-28 09:30:00,95.44,95.68,94.97,95.13,49726.0,95.44,95.68,94.97,95.13,49726.0
2025-05-28 10:00:00,95.16,95.26,94.87,95.06,51282.0,95.16,95.26,94.87,95.06,51282.0
2025-05-28 10:30:00,95.05,95.17,94.82,94.87,34034.0,95.05,95.17,94.82,94.87,34034.0
2025-05-28 11:00:00,94.86,94.9,94.59,94.61,39469.0,94.86,94.9,94.59,94.61,39469.0
2025-05-28 11:30:00,94.6,94.76,94.56,94.62,31311.0,94.6,94.76,94.56,94.62,31311.0
2025-05-28 12:00:00,94.65,94.83,94.64,94.77,27976.0,94.65,94.83,94.64,94.77,27976.0
2025-05-28 12:30:00,94.77,94.84,94.7,94.82,26641.0,94.77,94.84,94.7,94.82,26641.0
2025-05-28 13:00:00,94.79,94.92,94.52,94.55,37651.0,94.79,94.92,94.52,94.55,37651.0
2025-05-28 13:30:00,94.56,94.58,94.39,94.48,20631.0,94.56,94.58,94.39,94.48,20631.0
2025-05-28 14:00:00,94.49,94.53,94.4,94.46,38983.0,94.49,94.53,94.4,94.46,38983.0
2025-05-28 14:30:00,94.47,94.51,94.0,94.27,66700.0,94.47,94.51,94.0,94.27,66700.0
2025-05-28 15:00:00,94.27,94.49,94.24,94.28,77344.0,94.27,94.49,94.24,94.28,77344.0
2025-05-28 15:30:00,94.28,94.32,93.99,94.09,205775.0,94.28,94.32,93.99,94.09,205775.0
2025-05-29 09:30:00,94.71,94.93,94.27,94.47,52013.0,94.71,94.93,94.27,94.47,52013.0
2025-05-29 10:00:00,94.45,94.45,94.03,94.31,58636.0,94.45,94.45,94.03,94.31,58636.0
2025-05-29 10:30:00,94.29,94.35,94.07,94.33,27325.0,94.29,94.35,94.07,94.33,27325.0
2025-05-29 11:00:00,94.31,94.36,94.07,94.21,28077.0,94.31,94.36,94.07,94.21,28077.0
2025-05-29 11:30:00,94.2,94.2,93.69,93.76,39418.0,94.2,94.2,93.69,93.76,39418.0
2025-05-29 12:00:00,93.78,94.1,93.59,94.06,37932.0,93.78,94.1,93.59,94.06,37932.0
2025-05-29 12:30:00,94.05,94.33,94.04,94.29,30258.0,94.05,94.33,94.04,94.29,30258.0
2025-05-29 13:00:00,94.29,94.41,94.17,94.21,31627.0,94.29,94.41,94.17,94.21,31627.0
2025-05-29 13:30:00,94.2,94.4,94.2,94.29,31502.0,94.2,94.4,94.2,94.29,31502.0
2025-05-29 14:00:00,94.26,94.34,93.99,94.06,48884.0,94.26,94.34,93.99,94.06,48884.0
2025-05-29 14:30:00,94.07,94.26,94.0,94.09,51222.0,94.07,94.26,94.0,94.09,51222.0
2025-05-29 15:00:00,94.1,94.26,94.07,94.18,46638.0,94.1,94.26,94.07,94.18,46638.0
2025-05-29 15:30:00,94.18,94.44,94.14,94.29,171517.0,94.18,94.44,94.14,94.29,171517.0
2025-05-30 09:30:00,94.31,94.33,93.1,94.1,88129.0,94.31,94.33,93.1,94.1,88129.0
2025-05-30 10:00:00,94.14,94.42,94.12,94.36,29078.0,94.14,94.42,94.12,94.36,29078.0
2025-05-30 10:30:00,94.33,94.53,94.11,94.15,70796.0,94.33,94.53,94.11,94.15,70796.0
2025-05-30 11:00:00,94.15,94.37,94.07,94.31,56308.0,94.15,94.37,94.07,94.31,56308.0
2025-05-30 11:30:00,94.29,94.31,93.97,94.2,99808.0,94.29,94.31,93.97,94.2,99808.0
2025-05-30 12:00:00,94.2,94.45,93.93,93.99,53741.0,94.2,94.45,93.93,93.99,53741.0
2025-05-30 12:30:00,93.94,94.04,93.61,93.86,32888.0,93.94,94.04,93.61,93.86,32888.0
2025-05-30 13:00:00,93.85,93.95,93.8,93.95,23942.0,93.85,93.95,93.8,93.95,23942.0
2025-05-30 13:30:00,93.98,94.08,93.86,93.86,23887.0,93.98,94.08,93.86,93.86,23887.0
2025-05-30 14:00:00,93.89,94.21,93.88,94.15,44346.0,93.89,94.21,93.88,94.15,44346.0
2025-05-30 14:30:00,94.16,94.2,93.99,94.15,55613.0,94.16,94.2,93.99,94.15,55613.0
2025-05-30 15:00:00,94.15,94.49,94.13,94.42,42432.0,94.15,94.49,94.13,94.42,42432.0
2025-05-30 15:30:00,94.42,94.47,93.74,93.82,269943.0,94.42,94.47,93.74,93.82,269943.0
2025-06-02 09:30:00,93.62,94.12,92.05,92.36,151962.0,93.62,94.12,92.05,92.36,151962.0
2025-06-02 10:00:00,92.32,92.49,91.91,92.49,119350.0,92.32,92.49,91.91,92.49,119350.0
2025-06-02 10:30:00,92.5,92.69,92.17,92.23,71548.0,92.5,92.69,92.17,92.23,71548.0
2025-06-02 11:00:00,92.23,92.31,91.85,91.86,40931.0,92.23,92.31,91.85,91.86,40931.0
2025-06-02 11:30:00,91.84,92.18,91.75,91.86,58270.0,91.84,92.18,91.75,91.86,58270.0
2025-06-02 12:00:00,91.88,91.89,91.48,91.53,39777.0,91.88,91.89,91.48,91.53,39777.0
2025-06-02 12:30:00,91.56,91.75,91.55,91.7,28040.0,91.56,91.75,91.55,91.7,28040.0
2025-06-02 13:00:00,91.73,91.77,91.47,91.5,60591.0,91.73,91.77,91.47,91.5,60591.0
2025-06-02 13:30:00,91.5,91.63,91.33,91.46,157658.0,91.5,91.63,91.33,91.46,157658.0
2025-06-02 14:00:00,91.45,91.62,91.3,91.56,115353.0,91.45,91.62,91.3,91.56,115353.0
2025-06-02 14:30:00,91.57,91.88,91.55,91.88,69437.0,91.57,91.88,91.55,91.88,69437.0
2025-06-02 15:00:00,91.88,92.09,91.8,92.01,107917.0,91.88,92.09,91.8,92.01,107917.0
2025-06-02 15:30:00,92.01,92.02,91.68,91.84,237712.0,92.01,92.02,91.68,91.84,237712.0
2025-06-03 09:30:00,91.75,92.08,91.34,91.58,81008.0,91.75,92.08,91.34,91.58,81008.0
2025-06-03 10:00:00,91.63,92.5,91.58,92.5,50581.0,91.63,92.5,91.58,92.5,50581.0
2025-06-03 10:30:00,92.52,92.53,92.18,92.42,50332.0,92.52,92.53,92.18,92.42,50332.0
2025-06-03 11:00:00,92.45,92.74,92.45,92.58,94685.0,92.45,92.74,92.45,92.58,94685.0
2025-06-03 11:30:00,92.6,92.88,92.6,92.79,97666.0,92.6,92.88,92.6,92.79,97666.0
2025-06-03 12:00:00,92.89,93.09,92.83,93.02,71649.0,92.89,93.09,92.83,93.02,71649.0
2025-06-03 12:30:00,93.0,93.0,92.81,92.89,44716.0,93.0,93.0,92.81,92.89,44716.0
2025-06-03 13:00:00,92.88,92.92,92.77,92.87,38676.0,92.88,92.92,92.77,92.87,38676.0
2025-06-03 13:30:00,92.89,93.0,92.84,92.93,72246.0,92.89,93.0,92.84,92.93,72246.0
2025-06-03 14:00:00,92.9,92.93,92.62,92.7,83247.0,92.9,92.93,92.62,92.7,83247.0
2025-06-03 14:30:00,92.69,92.89,92.68,92.87,69848.0,92.69,92.89,92.68,92.87,69848.0
2025-06-03 15:00:00,92.87,93.06,92.86,93.01,60986.0,92.87,93.06,92.86,93.01,60986.0
2025-06-03 15:30:00,93.0,93.62,93.0,93.55,345485.0,93.0,93.62,93.0,93.55,345485.0
2025-06-04 09:30:00,93.56,93.81,93.21,93.34,71633.0,93.56,93.81,93.21,93.34,71633.0
2025-06-04 10:00:00,93.33,93.45,92.98,93.25,38758.0,93.33,93.45,92.98,93.25,38758.0
2025-06-04 10:30:00,93.25,93.35,92.86,93.18,53891.0,93.25,93.35,92.86,93.18,53891.0
2025-06-04 11:00:00,93.21,93.38,93.15,93.22,51154.0,93.21,93.38,93.15,93.22,51154.0
2025-06-04 11:30:00,93.2,93.29,93.09,93.17,36430.0,93.2,93.29,93.09,93.17,36430.0
2025-06-04 12:00:00,93.16,93.24,93.02,93.03,33486.0,93.16,93.24,93.02,93.03,33486.0
2025-06-04 12:30:00,93.02,93.12,93.01,93.05,25548.0,93.02,93.12,93.01,93.05,25548.0
2025-06-04 13:00:00,93.03,93.07,92.92,93.0,34529.0,93.03,93.07,92.92,93.0,34529.0
2025-06-04 13:30:00,93.0,93.03,92.92,92.94,39143.0,93.0,93.03,92.92,92.94,39143.0
2025-06-04 14:00:00,92.95,93.06,92.89,92.92,40118.0,92.95,93.06,92.89,92.92,40118.0
2025-06-04 14:30:00,92.93,92.94,92.78,92.78,41739.0,92.93,92.94,92.78,92.78,41739.0
2025-06-04 15:00:00,92.79,92.81,92.73,92.78,75542.0,92.79,92.81,92.73,92.78,75542.0
2025-06-04 15:30:00,92.78,92.8,92.55,92.62,293609.0,92.78,92.8,92.55,92.62,293609.0
2025-06-05 09:30:00,92.31,92.59,91.68,91.73,88975.0,92.31,92.59,91.68,91.73,88975.0
2025-06-05 10:00:00,91.75,92.26,91.63,92.24,37852.0,91.75,92.26,91.63,92.24,37852.0
2025-06-05 10:30:00,92.3,92.38,91.87,92.38,35424.0,92.3,92.38,91.87,92.38,35424.0
2025-06-05 11:00:00,92.34,92.78,92.34,92.7,123883.0,92.34,92.78,92.34,92.7,123883.0
2025-06-05 11:30:00,92.7,92.86,92.55,92.85,67632.0,92.7,92.86,92.55,92.85,67632.0
2025-06-05 12:00:00,92.85,93.0,92.65,92.84,36886.0,92.85,93.0,92.65,92.84,36886.0
2025-06-05 12:30:00,92.87,92.92,92.61,92.81,70603.0,92.87,92.92,92.61,92.81,70603.0
2025-06-05 13:00:00,92.81,93.11,92.77,93.1,38435.0,92.81,93.11,92.77,93.1,38435.0
2025-06-05 13:30:00,93.14,93.3,93.06,93.1,52370.0,93.14,93.3,93.06,93.1,52370.0
2025-06-05 14:00:00,93.09,93.1,92.54,92.79,45991.0,93.09,93.1,92.54,92.79,45991.0
2025-06-05 14:30:00,92.8,92.94,92.75,92.83,48723.0,92.8,92.94,92.75,92.83,48723.0
2025-06-05 15:00:00,92.83,92.9,92.34,92.44,106879.0,92.83,92.9,92.34,92.44,106879.0
2025-06-05 15:30:00,92.48,92.72,92.3,92.41,185267.0,92.48,92.72,92.3,92.41,185267.0
2025-06-06 09:30:00,93.67,94.13,93.19,93.69,46165.0,93.67,94.13,93.19,93.69,46165.0
2025-06-06 10:00:00,93.69,93.78,93.32,93.7,40200.0,93.69,93.78,93.32,93.7,40200.0
2025-06-06 10:30:00,93.68,93.79,93.53,93.71,28572.0,93.68,93.79,93.53,93.71,28572.0
2025-06-06 11:00:00,93.7,93.91,93.41,93.57,35912.0,93.7,93.91,93.41,93.57,35912.0
2025-06-06 11:30:00,93.59,93.65,93.34,93.55,36037.0,93.59,93.65,93.34,93.55,36037.0
2025-06-06 12:00:00,93.52,93.6,93.4,93.43,34575.0,93.52,93.6,93.4,93.43,34575.0
2025-06-06 12:30:00,93.45,93.61,93.26,93.33,81309.0,93.45,93.61,93.26,93.33,81309.0
2025-06-06 13:00:00,93.33,93.4,93.04,93.34,30877.0,93.33,93.4,93.04,93.34,30877.0
2025-06-06 13:30:00,93.34,93.39,93.21,93.21,64711.0,93.34,93.39,93.21,93.21,64711.0
2025-06-06 14:00:00,93.23,93.46,93.23,93.33,46965.0,93.23,93.46,93.23,93.33,46965.0
2025-06-06 14:30:00,93.34,93.54,93.34,93.41,34288.0,93.34,93.54,93.34,93.41,34288.0
2025-06-06 15:00:00,93.39,93.52,93.37,93.47,40938.0,93.39,93.52,93.37,93.47,40938.0
2025-06-06 15:30:00,93.47,93.62,93.44,93.48,193771.0,93.47,93.62,93.44,93.48,193771.0
2025-06-09 09:30:00,93.93,94.72,93.74,93.88,76475.0,93.93,94.72,93.74,93.88,76475.0
2025-06-09 10:00:00,93.91,94.28,93.81,94.09,72166.0,93.91,94.28,93.81,94.09,72166.0
2025-06-09 10:30:00,94.12,94.3,93.93,94.28,57215.0,94.12,94.3,93.93,94.28,57215.0
2025-06-09 11:00:00,94.3,94.36,94.07,94.16,41239.0,94.3,94.36,94.07,94.16,41239.0
2025-06-09 11:30:00,94.16,94.38,94.13,94.34,37208.0,94.16,94.38,94.13,94.34,37208.0
2025-06-09 12:00:00,94.34,94.59,94.32,94.52,38316.0,94.34,94.59,94.32,94.52,38316.0
2025-06-09 12:30:00,94.52,94.78,94.51,94.74,30127.0,94.52,94.78,94.51,94.74,30127.0
2025-06-09 13:00:00,94.73,94.99,94.72,94.93,32746.0,94.73,94.99,94.72,94.93,32746.0
2025-06-09 13:30:00,94.96,94.99,94.82,94.93,45916.0,94.96,94.99,94.82,94.93,45916.0
2025-06-09 14:00:00,94.93,95.18,94.86,95.15,45628.0,94.93,95.18,94.86,95.15,45628.0
2025-06-09 14:30:00,95.15,95.2,95.04,95.13,61765.0,95.15,95.2,95.04,95.13,61765.0
2025-06-09 15:00:00,95.13,95.17,94.77,94.8,62772.0,95.13,95.17,94.77,94.8,62772.0
2025-06-09 15:30:00,94.8,94.82,94.3,94.41,239163.0,94.8,94.82,94.3,94.41,239163.0
2025-06-10 09:30:00,94.69,94.96,93.75,94.27,53995.0,94.69,94.96,93.75,94.27,53995.0
2025-06-10 10:00:00,94.31,94.64,94.31,94.64,47881.0,94.31,94.64,94.31,94.64,47881.0
2025-06-10 10:30:00,94.65,94.95,94.57,94.73,30692.0,94.65,94.95,94.57,94.73,30692.0
2025-06-10 11:00:00,94.71,94.87,94.44,94.61,61979.0,94.71,94.87,94.44,94.61,61979.0
2025-06-10 11:30:00,94.64,94.75,94.44,94.7,32994.0,94.64,94.75,94.44,94.7,32994.0
2025-06-10 12:00:00,94.7,94.85,94.58,94.6,26073.0,94.7,94.85,94.58,94.6,26073.0
2025-06-10 12:30:00,94.62,94.77,94.54,94.77,16941.0,94.62,94.77,94.54,94.77,16941.0
2025-06-10 13:00:00,94.77,94.95,94.73,94.81,15419.0,94.77,94.95,94.73,94.81,15419.0
2025-06-10 13:30:00,94.81,94.86,94.62,94.69,17738.0,94.81,94.86,94.62,94.69,17738.0
2025-06-10 14:00:00,94.68,94.68,94.37,94.39,36741.0,94.68,94.68,94.37,94.39,36741.0
2025-06-10 14:30:00,94.39,94.77,94.38,94.74,29589.0,94.39,94.77,94.38,94.74,29589.0
2025-06-10 15:00:00,94.73,94.84,94.67,94.77,42598.0,94.73,94.84,94.67,94.77,42598.0
2025-06-10 15:30:00,94.75,94.81,94.53,94.77,132430.0,94.75,94.81,94.53,94.77,132430.0
2025-06-11 09:30:00,95.02,95.15,94.16,94.81,50794.0,95.02,95.15,94.16,94.81,50794.0
2025-06-11 10:00:00,94.76,94.76,94.36,94.43,30909.0,94.76,94.76,94.36,94.43,30909.0
2025-06-11 10:30:00,94.43,94.5,94.24,94.44,26094.0,94.43,94.5,94.24,94.44,26094.0
2025-06-11 11:00:00,94.46,94.57,94.37,94.38,30405.0,94.46,94.57,94.37,94.38,30405.0
2025-06-11 11:30:00,94.4,94.49,94.23,94.28,24411.0,94.4,94.49,94.23,94.28,24411.0
2025-06-11 12:00:00,94.23,94.26,93.95,94.09,23077.0,94.23,94.26,93.95,94.09,23077.0
2025-06-11 12:30:00,94.1,94.15,93.9,94.03,12432.0,94.1,94.15,93.9,94.03,12432.0
2025-06-11 13:00:00,94.03,94.4,94.02,94.39,16823.0,94.03,94.4,94.02,94.39,16823.0
2025-06-11 13:30:00,94.41,94.42,94.23,94.23,26676.0,94.41,94.42,94.23,94.23,26676.0
2025-06-11 14:00:00,94.23,94.29,93.64,93.86,58104.0,94.23,94.29,93.64,93.86,58104.0
2025-06-11 14:30:00,93.87,94.11,93.71,93.72,29726.0,93.87,94.11,93.71,93.72,29726.0
2025-06-11 15:00:00,93.75,93.77,93.55,93.6,41709.0,93.75,93.77,93.55,93.6,41709.0
2025-06-11 15:30:00,93.58,93.98,93.49,93.88,148335.0,93.58,93.98,93.49,93.88,148335.0
2025-06-12 09:30:00,93.09,93.43,92.39,92.95,62820.0,93.09,93.43,92.39,92.95,62820.0
2025-06-12 10:00:00,92.94,93.31,92.82,93.25,28205.0,92.94,93.31,92.82,93.25,28205.0
2025-06-12 10:30:00,93.23,93.48,93.18,93.25,29359.0,93.23,93.48,93.18,93.25,29359.0
2025-06-12 11:00:00,93.28,93.46,93.1,93.17,43668.0,93.28,93.46,93.1,93.17,43668.0
2025-06-12 11:30:00,93.2,93.35,93.18,93.23,22076.0,93.2,93.35,93.18,93.23,22076.0
2025-06-12 12:00:00,93.22,93.54,93.09,93.54,62910.0,93.22,93.54,93.09,93.54,62910.0
2025-06-12 12:30:00,93.51,93.59,93.34,93.45,20769.0,93.51,93.59,93.34,93.45,20769.0
2025-06-12 13:00:00,93.51,93.65,93.43,93.47,23495.0,93.51,93.65,93.43,93.47,23495.0
2025-06-12 13:30:00,93.47,93.67,93.46,93.59,21007.0,93.47,93.67,93.46,93.59,21007.0
2025-06-12 14:00:00,93.58,93.66,93.44,93.59,30582.0,93.58,93.66,93.44,93.59,30582.0
2025-06-12 14:30:00,93.58,93.64,93.53,93.58,26157.0,93.58,93.64,93.53,93.58,26157.0
2025-06-12 15:00:00,93.56,93.6,93.48,93.51,25650.0,93.56,93.6,93.48,93.51,25650.0
2025-06-12 15:30:00,93.5,93.64,93.34,93.64,153700.0,93.5,93.64,93.34,93.64,153700.0
2025-06-13 09:30:00,93.14,93.54,92.75,92.75,78503.0,93.14,93.54,92.75,92.75,78503.0
2025-06-13 10:00:00,92.85,93.23,92.73,92.81,32175.0,92.85,93.23,92.73,92.81,32175.0
2025-06-13 10:30:00,92.81,93.18,92.81,93.17,39477.0,92.81,93.18,92.81,93.17,39477.0
2025-06-13 11:00:00,93.17,93.32,93.07,93.25,28707.0,93.17,93.32,93.07,93.25,28707.0
2025-06-13 11:30:00,93.24,93.33,93.13,93.2,26969.0,93.24,93.33,93.13,93.2,26969.0
2025-06-13 12:00:00,93.19,93.36,93.01,93.02,31782.0,93.19,93.36,93.01,93.02,31782.0
2025-06-13 12:30:00,93.04,93.12,92.94,93.02,16968.0,93.04,93.12,92.94,93.02,16968.0
2025-06-13 13:00:00,93.0,93.06,92.79,92.8,24332.0,93.0,93.06,92.79,92.8,24332.0
2025-06-13 13:30:00,92.74,92.86,92.67,92.84,16083.0,92.74,92.86,92.67,92.84,16083.0
2025-06-13 14:00:00,92.88,92.92,92.17,92.2,32668.0,92.88,92.92,92.17,92.2,32668.0
2025-06-13 14:30:00,92.22,92.26,92.0,92.19,35032.0,92.22,92.26,92.0,92.19,35032.0
2025-06-13 15:00:00,92.2,92.25,91.77,91.79,43252.0,92.2,92.25,91.77,91.79,43252.0
2025-06-13 15:30:00,91.81,91.95,91.66,91.9,165184.0,91.81,91.95,91.66,91.9,165184.0
2025-06-16 09:30:00,92.74,93.11,92.2,92.81,79255.0,92.74,93.11,92.2,92.81,79255.0
2025-06-16 10:00:00,92.81,93.35,92.81,93.17,33262.0,92.81,93.35,92.81,93.17,33262.0
2025-06-16 10:30:00,93.17,93.33,93.13,93.22,33224.0,93.17,93.33,93.13,93.22,33224.0
2025-06-16 11:00:00,93.19,93.29,92.75,92.78,42490.0,93.19,93.29,92.75,92.78,42490.0
2025-06-16 11:30:00,92.81,92.84,92.51,92.56,42541.0,92.81,92.84,92.51,92.56,42541.0
2025-06-16 12:00:00,92.58,92.98,92.49,92.91,65788.0,92.58,92.98,92.49,92.91,65788.0
2025-06-16 12:30:00,92.91,92.94,92.69,92.72,31620.0,92.91,92.94,92.69,92.72,31620.0
2025-06-16 13:00:00,92.73,93.0,92.72,92.98,22282.0,92.73,93.0,92.72,92.98,22282.0
2025-06-16 13:30:00,92.97,93.04,92.75,92.76,21815.0,92.97,93.04,92.75,92.76,21815.0
2025-06-16 14:00:00,92.76,93.0,92.75,92.87,34416.0,92.76,93.0,92.75,92.87,34416.0
2025-06-16 14:30:00,92.87,92.87,92.73,92.8,23133.0,92.87,92.87,92.73,92.8,23133.0
2025-06-16 15:00:00,92.79,92.85,92.68,92.75,31833.0,92.79,92.85,92.68,92.75,31833.0
2025-06-16 15:30:00,92.71,92.79,92.56,92.69,136896.0,92.71,92.79,92.56,92.69,136896.0
2025-06-17 09:30:00,92.48,92.85,92.22,92.62,76085.0,92.48,92.85,92.22,92.62,76085.0
2025-06-17 10:00:00,92.62,92.95,92.51,92.83,77940.0,92.62,92.95,92.51,92.83,77940.0
2025-06-17 10:30:00,92.89,92.9,92.58,92.62,31405.0,92.89,92.9,92.58,92.62,31405.0
2025-06-17 11:00:00,92.59,92.71,92.37,92.4,20240.0,92.59,92.71,92.37,92.4,20240.0
2025-06-17 11:30:00,92.4,92.42,92.28,92.33,25095.0,92.4,92.42,92.28,92.33,25095.0
2025-06-17 12:00:00,92.33,92.52,92.31,92.36,49532.0,92.33,92.52,92.31,92.36,49532.0
2025-06-17 12:30:00,92.36,92.38,92.05,92.13,53492.0,92.36,92.38,92.05,92.13,53492.0
2025-06-17 13:00:00,92.13,92.2,91.85,91.91,44479.0,92.13,92.2,91.85,91.91,44479.0
2025-06-17 13:30:00,91.89,91.98,91.51,91.63,34285.0,91.89,91.98,91.51,91.63,34285.0
2025-06-17 14:00:00,91.6,91.71,91.38,91.43,42671.0,91.6,91.71,91.38,91.43,42671.0
2025-06-17 14:30:00,91.44,91.48,91.2,91.28,48436.0,91.44,91.48,91.2,91.28,48436.0
2025-06-17 15:00:00,91.3,91.3,91.0,91.23,46201.0,91.3,91.3,91.0,91.23,46201.0
2025-06-17 15:30:00,91.25,91.26,90.93,91.11,155530.0,91.25,91.26,90.93,91.11,155530.0
2025-06-18 09:30:00,90.96,91.35,90.29,91.07,155792.0,90.96,91.35,90.29,91.07,155792.0
2025-06-18 10:00:00,91.05,91.43,91.05,91.23,67139.0,91.05,91.43,91.05,91.23,67139.0
2025-06-18 10:30:00,91.27,91.74,91.24,91.73,48368.0,91.27,91.74,91.24,91.73,48368.0
2025-06-18 11:00:00,91.74,91.78,91.38,91.41,49225.0,91.74,91.78,91.38,91.41,49225.0
2025-06-18 11:30:00,91.41,91.58,91.29,91.37,37668.0,91.41,91.58,91.29,91.37,37668.0
2025-06-18 12:00:00,91.43,91.44,91.16,91.19,57004.0,91.43,91.44,91.16,91.19,57004.0
2025-06-18 12:30:00,91.19,91.21,91.04,91.08,66221.0,91.19,91.21,91.04,91.08,66221.0
2025-06-18 13:00:00,91.04,91.18,91.01,91.09,25376.0,91.04,91.18,91.01,91.09,25376.0
2025-06-18 13:30:00,91.11,91.13,90.85,90.99,42851.0,91.11,91.13,90.85,90.99,42851.0
2025-06-18 14:00:00,90.95,91.28,90.66,90.85,49605.0,90.95,91.28,90.66,90.85,49605.0
2025-06-18 14:30:00,90.82,91.14,90.57,90.59,39731.0,90.82,91.14,90.57,90.59,39731.0
2025-06-18 15:00:00,90.57,90.8,90.41,90.53,69343.0,90.57,90.8,90.41,90.53,69343.0
2025-06-18 15:30:00,90.53,90.81,90.49,90.69,270053.0,90.53,90.81,90.49,90.69,270053.0
2025-06-20 09:30:00,91.19,91.81,90.51,91.38,620557.0,91.19,91.81,90.51,91.38,620557.0
2025-06-20 10:00:00,91.38,91.51,91.08,91.25,40007.0,91.38,91.51,91.08,91.25,40007.0
2025-06-20 10:30:00,91.21,91.23,90.7,90.96,30620.0,91.21,91.23,90.7,90.96,30620.0
2025-06-20 11:00:00,90.93,91.11,90.84,90.92,23591.0,90.93,91.11,90.84,90.92,23591.0
2025-06-20 11:30:00,90.95,91.12,90.68,90.7,55608.0,90.95,91.12,90.68,90.7,55608.0
2025-06-20 12:00:00,90.69,90.83,90.53,90.7,43779.0,90.69,90.83,90.53,90.7,43779.0
2025-06-20 12:30:00,90.71,90.78,90.61,90.72,27119.0,90.71,90.78,90.61,90.72,27119.0
2025-06-20 13:00:00,90.72,90.86,90.6,90.63,22153.0,90.72,90.86,90.6,90.63,22153.0
2025-06-20 13:30:00,90.59,90.69,90.53,90.67,20670.0,90.59,90.69,90.53,90.67,20670.0
2025-06-20 14:00:00,90.64,90.86,90.56,90.84,94647.0,90.64,90.86,90.56,90.84,94647.0
2025-06-20 14:30:00,90.82,91.08,90.82,90.96,150717.0,90.82,91.08,90.82,90.96,150717.0
2025-06-20 15:00:00,90.95,91.08,90.92,91.01,64722.0,90.95,91.08,90.92,91.01,64722.0
2025-06-20 15:30:00,91.01,91.21,90.78,91.0,612989.0,91.01,91.21,90.78,91.0,612989.0